Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-21) |
-4.76 | -11.26% | 85,500 | 100 | 0.0 |
33.55
42.26
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-25) |
-26.37 | -41.29% | 469,300 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-09-30) |
-28.44 | -43.13% | 768,700 | -1,118 | -1.2 |
33.55
65.94
37.50
|
36 tháng
(2021-10-05) |
9.08 | 31.93% | 2,588,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-16) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
05/11/2019 |
12.11
|
1,200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
04/11/2019 |
12.11
|
130 | 11.43 | 12.11 | 12.11 | 0 | 0 | 0 |
01/11/2019 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
31/10/2019 |
11.43
|
1,820 | 10.70 | 11.43 | 11.43 | 0 | 0 | 0 |
30/10/2019 |
10.70
|
250 | 11.35 | 11.35 | 10.70 | 0 | 0 | 0 |
29/10/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
28/10/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
25/10/2019 |
11.35
|
20 | 11.83 | 11.83 | 11.35 | 0 | 0 | 0 |
24/10/2019 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
23/10/2019 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
22/10/2019 |
11.83
|
150 | 12.15 | 12.15 | 11.83 | 0 | 0 | 0 |
21/10/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
18/10/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
17/10/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
16/10/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
15/10/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
14/10/2019 |
12.15
|
10 | 12.27 | 12.27 | 12.15 | 0 | 0 | 0 |
11/10/2019 |
12.27
|
37,640 | 12.23 | 13.08 | 12.27 | 0 | 0 | 0 |
10/10/2019 |
12.23
|
10 | 12.92 | 12.92 | 12.23 | 0 | 0 | 0 |
09/10/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
08/10/2019 |
12.92
|
230 | 12.88 | 12.92 | 12.19 | 0 | 0 | 0 |
07/10/2019 |
12.88
|
230 | 12.84 | 12.88 | 12.15 | 0 | 0 | 0 |
04/10/2019 |
12.84
|
1,100 | 12.64 | 12.84 | 12.64 | 0 | 0 | 0 |
03/10/2019 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
02/10/2019 |
12.64
|
2,700 | 13.57 | 13.57 | 12.64 | 0 | 0 | 0 |
01/10/2019 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
30/09/2019 |
13.57
|
400 | 12.72 | 13.57 | 13.57 | 0 | 0 | 0 |
27/09/2019 |
12.72
|
400 | 12.11 | 12.72 | 11.43 | 0 | 0 | 0 |
26/09/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
25/09/2019 |
12.11
|
14,090 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
24/09/2019 |
12.11
|
30 | 12.92 | 12.92 | 12.11 | 0 | 0 | 0 |
23/09/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
20/09/2019 |
12.92
|
1,470 | 12.44 | 12.92 | 12.11 | 0 | 0 | 0 |
19/09/2019 |
12.44
|
3,010 | 13.24 | 13.24 | 12.44 | 0 | 0 | 0 |
18/09/2019 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
17/09/2019 |
13.24
|
630 | 13.24 | 13.24 | 12.44 | 0 | 0 | 0 |
16/09/2019 |
13.24
|
500 | 13.08 | 13.24 | 12.39 | 0 | 0 | 0 |
13/09/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
12/09/2019 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
11/09/2019 |
13.08
|
100 | 12.76 | 13.08 | 13.08 | 0 | 0 | 0 |
10/09/2019 |
12.76
|
1,200 | 13.08 | 13.08 | 12.76 | 0 | 0 | 0 |
09/09/2019 |
13.08
|
200 | 12.76 | 13.08 | 13.08 | 0 | 0 | 0 |
06/09/2019 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
05/09/2019 |
12.76
|
3,320 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
04/09/2019 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
03/09/2019 |
12.76
|
10,170 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
30/08/2019 |
12.76
|
1,510 | 13.57 | 13.57 | 12.76 | 0 | 0 | 0 |
29/08/2019 |
13.57
|
1,190 | 13.00 | 13.57 | 12.60 | 0 | 0 | 0 |
28/08/2019 |
13.00
|
500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
27/08/2019 |
13.00
|
20 | 13.08 | 13.08 | 13.00 | 0 | 0 | 0 |
26/08/2019 |
13.08
|
500 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
23/08/2019 |
13.08
|
5,670 | 12.68 | 13.08 | 12.68 | 0 | 0 | 0 |
22/08/2019 |
12.68
|
10 | 13.57 | 13.57 | 12.68 | 0 | 0 | 0 |
21/08/2019 |
13.57
|
1,400 | 13.73 | 13.73 | 12.92 | 0 | 0 | 0 |
20/08/2019 |
13.73
|
180 | 14.53 | 14.53 | 13.73 | 0 | 0 | 0 |
19/08/2019 |
14.53
|
1,010 | 14.13 | 14.53 | 13.16 | 0 | 0 | 0 |
16/08/2019 |
14.13
|
10 | 13.32 | 14.13 | 14.13 | 0 | 0 | 0 |
15/08/2019 |
13.32
|
8,490 | 13.57 | 13.57 | 12.64 | 0 | 0 | 0 |
14/08/2019 |
13.57
|
2,210 | 12.92 | 13.57 | 12.52 | 0 | 0 | 0 |
13/08/2019 |
12.92
|
510 | 12.52 | 12.92 | 12.88 | 0 | 0 | 0 |
12/08/2019 |
12.52
|
280 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
09/08/2019 |
12.52
|
1,000 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
08/08/2019 |
12.52
|
3,840 | 11.83 | 12.64 | 11.43 | 0 | 0 | 0 |
07/08/2019 |
11.83
|
1,010 | 12.68 | 12.68 | 11.83 | 0 | 0 | 0 |
06/08/2019 |
12.68
|
4,780 | 12.52 | 12.92 | 12.52 | 0 | 0 | 0 |
05/08/2019 |
12.52
|
12,400 | 11.71 | 12.52 | 12.11 | 0 | 0 | 0 |
02/08/2019 |
11.71
|
2,100 | 12.19 | 12.19 | 11.71 | 0 | 0 | 0 |
01/08/2019 |
12.19
|
150 | 11.99 | 12.19 | 12.19 | 0 | 0 | 0 |
31/07/2019 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
30/07/2019 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
29/07/2019 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
26/07/2019 |
11.99
|
2,030 | 11.30 | 11.99 | 11.95 | 0 | 0 | 0 |
25/07/2019 |
11.30
|
10,000 | 12.03 | 12.03 | 11.30 | 0 | 0 | 0 |
24/07/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
23/07/2019 |
12.03
|
8,270 | 11.30 | 12.03 | 11.30 | 0 | 0 | 0 |
22/07/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
19/07/2019 |
11.30
|
90 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
18/07/2019 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
17/07/2019 |
11.30
|
4,550 | 11.95 | 11.95 | 11.30 | 0 | 0 | 0 |
16/07/2019 |
11.95
|
2,000 | 11.30 | 11.95 | 11.95 | 0 | 0 | 0 |
15/07/2019 |
11.30
|
2,020 | 11.30 | 11.30 | 11.06 | 0 | 0 | 0 |
12/07/2019 |
11.30
|
3,000 | 12.03 | 12.03 | 11.30 | 0 | 0 | 0 |
11/07/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
10/07/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
09/07/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
08/07/2019 |
12.03
|
2,000 | 11.30 | 12.03 | 12.03 | 0 | 0 | 0 |
05/07/2019 |
11.30
|
1,070 | 12.07 | 12.07 | 11.30 | 0 | 1,000 | -0.0 |
04/07/2019 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
03/07/2019 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
02/07/2019 |
12.07
|
10,000 | 11.30 | 12.07 | 11.30 | 0 | 0 | 0 |
01/07/2019 |
11.30
|
800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
28/06/2019 |
11.30
|
1,550 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
27/06/2019 |
11.30
|
18,130 | 11.22 | 11.47 | 11.30 | 0 | 0 | 0 |
26/06/2019 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
25/06/2019 |
11.22
|
20 | 11.14 | 11.22 | 11.22 | 0 | 0 | 0 |
24/06/2019 |
11.14
|
22,880 | 11.10 | 11.14 | 11.02 | 0 | 0 | 0 |
21/06/2019 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
20/06/2019 |
11.10
|
10 | 11.71 | 11.71 | 11.10 | 0 | 0 | 0 |
19/06/2019 |
11.71
|
6,000 | 10.98 | 11.71 | 11.30 | 0 | 0 | 0 |