Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2% | 148,300 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
-0.70 | -6.67% | 312,400 | 0 | 0 |
9.60
10.50
9.80
|
3 tháng
(2024-06-20) |
-1.10 | -10.09% | 454,300 | 100 | 0.0 |
9.60
10.90
9.80
|
6 tháng
(2024-03-22) |
-0.30 | -2.97% | 1,563,172 | 1,000 | 0.0 |
9.60
12.70
9.80
|
12 tháng
(2023-09-25) |
-1.06 | -9.75% | 2,410,374 | 1,200 | 0.0 |
8.59
12.70
9.80
|
24 tháng
(2022-09-29) |
1.11 | 12.81% | 8,848,761 | 7,300 | 0.1 |
6.61
12.70
9.80
|
36 tháng
(2021-10-04) |
-6.39 | -39.47% | 19,893,175 | -8,160 | -0.2 |
6.61
21.52
9.80
|
60 tháng
(2019-10-15) |
-4.23 | -30.14% | 36,300,344 | 18,276 | 0.2 |
6.61
21.65
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2019 |
13.16
|
26,000 | 12.90 | 13.42 | 12.82 | 0 | 0 | 0 |
20/11/2019 |
12.90
|
26,100 | 13.16 | 13.16 | 12.90 | 0 | 0 | 0 |
19/11/2019 |
13.16
|
32,900 | 13.16 | 13.25 | 12.82 | 0 | 0 | 0 |
18/11/2019 |
13.16
|
28,300 | 12.99 | 13.16 | 12.82 | 0 | 0 | 0 |
15/11/2019 |
12.99
|
24,300 | 12.56 | 13.08 | 12.64 | 0 | 0 | 0 |
14/11/2019 |
12.56
|
24,370 | 12.56 | 12.82 | 12.56 | 0 | 0 | 0 |
13/11/2019 |
12.56
|
22,300 | 12.82 | 12.82 | 12.56 | 0 | 0 | 0 |
12/11/2019 |
12.82
|
20,700 | 13.25 | 13.34 | 12.82 | 0 | 0 | 0 |
11/11/2019 |
13.25
|
29,400 | 13.08 | 13.34 | 13.16 | 0 | 0 | 0 |
08/11/2019 |
13.08
|
30,900 | 13.16 | 13.25 | 12.99 | 0 | 0 | 0 |
07/11/2019 |
13.16
|
43,990 | 13.16 | 13.25 | 12.64 | 0 | 0 | 0 |
06/11/2019 |
13.16
|
36,100 | 13.16 | 13.25 | 12.56 | 0 | 0 | 0 |
05/11/2019 |
13.16
|
30,100 | 13.16 | 13.16 | 13.08 | 0 | 0 | 0 |
04/11/2019 |
13.16
|
52,600 | 13.08 | 14.72 | 12.99 | 0 | 0 | 0 |
01/11/2019 |
13.08
|
54,190 | 12.90 | 13.25 | 12.82 | 0 | 0 | 0 |
31/10/2019 |
12.90
|
25,300 | 13.08 | 13.08 | 12.90 | 0 | 0 | 0 |
30/10/2019 |
13.08
|
44,500 | 12.99 | 13.08 | 12.90 | 0 | 0 | 0 |
29/10/2019 |
12.99
|
33,400 | 12.99 | 13.08 | 12.82 | 0 | 0 | 0 |
28/10/2019 |
12.99
|
32,300 | 13.25 | 13.25 | 12.99 | 0 | 0 | 0 |
25/10/2019 |
13.25
|
25,300 | 13.25 | 13.34 | 13.25 | 0 | 0 | 0 |
24/10/2019 |
13.25
|
25,300 | 13.42 | 13.42 | 13.25 | 0 | 0 | 0 |
23/10/2019 |
13.42
|
32,700 | 13.77 | 13.77 | 13.42 | 0 | 0 | 0 |
22/10/2019 |
13.77
|
31,100 | 13.85 | 13.85 | 13.42 | 0 | 0 | 0 |
21/10/2019 |
13.85
|
28,400 | 13.94 | 13.94 | 13.59 | 0 | 0 | 0 |
18/10/2019 |
13.94
|
35,700 | 13.77 | 14.11 | 13.59 | 0 | 0 | 0 |
17/10/2019 |
13.77
|
40,800 | 13.94 | 14.03 | 13.77 | 0 | 0 | 0 |
16/10/2019 |
13.94
|
41,100 | 14.03 | 14.03 | 13.77 | 0 | 0 | 0 |
15/10/2019 |
14.03
|
33,200 | 14.03 | 14.03 | 13.94 | 0 | 0 | 0 |
14/10/2019 |
14.03
|
51,950 | 13.94 | 14.11 | 13.94 | 0 | 0 | 0 |
11/10/2019 |
13.94
|
55,700 | 13.42 | 14.11 | 13.34 | 0 | 0 | 0 |
10/10/2019 |
13.42
|
37,800 | 13.59 | 13.77 | 13.34 | 0 | 0 | 0 |
09/10/2019 |
13.59
|
49,500 | 13.77 | 13.77 | 13.25 | 0 | 0 | 0 |
08/10/2019 |
13.77
|
51,300 | 13.34 | 13.85 | 13.25 | 0 | 0 | 0 |
07/10/2019 |
13.34
|
28,100 | 12.99 | 13.34 | 13.16 | 0 | 0 | 0 |
04/10/2019 |
12.99
|
138,000 | 13.85 | 13.85 | 12.56 | 0 | 0 | 0 |
03/10/2019 |
13.85
|
65,700 | 12.47 | 13.85 | 12.21 | 0 | 0 | 0 |
02/10/2019 |
12.47
|
22,400 | 12.56 | 12.73 | 12.47 | 0 | 0 | 0 |
01/10/2019 |
12.56
|
28,110 | 12.56 | 12.56 | 12.38 | 0 | 0 | 0 |
30/09/2019 |
12.56
|
39,800 | 12.12 | 12.56 | 12.30 | 0 | 0 | 0 |
27/09/2019 |
12.12
|
22,300 | 12.47 | 12.64 | 12.12 | 0 | 0 | 0 |
26/09/2019 |
12.47
|
20,530 | 12.47 | 12.64 | 12.30 | 0 | 0 | 0 |
25/09/2019 |
12.47
|
28,100 | 12.30 | 12.47 | 12.30 | 0 | 0 | 0 |
24/09/2019 |
12.30
|
20,600 | 12.47 | 12.47 | 12.30 | 0 | 0 | 0 |
23/09/2019 |
12.47
|
25,900 | 12.47 | 12.73 | 12.38 | 0 | 0 | 0 |
20/09/2019 |
12.47
|
19,000 | 12.47 | 12.47 | 12.12 | 0 | 0 | 0 |
19/09/2019 |
12.47
|
31,800 | 12.56 | 12.56 | 12.21 | 0 | 0 | 0 |
18/09/2019 |
12.56
|
26,600 | 12.47 | 12.64 | 12.12 | 0 | 0 | 0 |
17/09/2019 |
12.47
|
29,120 | 12.64 | 12.64 | 12.38 | 0 | 5,600 | -0.1 |
16/09/2019 |
12.64
|
27,400 | 12.82 | 12.82 | 12.47 | 0 | 400 | -0.0 |
13/09/2019 |
12.82
|
33,700 | 12.64 | 12.90 | 12.30 | 0 | 700 | -0.0 |
12/09/2019 |
12.64
|
25,210 | 12.64 | 12.73 | 12.30 | 0 | 700 | -0.0 |
11/09/2019 |
12.64
|
31,300 | 12.90 | 12.90 | 12.56 | 0 | 400 | -0.0 |
10/09/2019 |
12.90
|
32,200 | 12.82 | 12.90 | 12.64 | 0 | 0 | 0 |
09/09/2019 |
12.82
|
23,700 | 12.82 | 12.99 | 12.64 | 0 | 0 | 0 |
06/09/2019 |
12.82
|
20,900 | 12.56 | 12.90 | 12.47 | 0 | 0 | 0 |
05/09/2019 |
12.56
|
29,210 | 12.90 | 12.90 | 12.21 | 0 | 0 | 0 |
04/09/2019 |
12.90
|
27,400 | 12.99 | 12.99 | 12.21 | 0 | 0 | 0 |
03/09/2019 |
12.99
|
33,000 | 12.99 | 13.08 | 12.90 | 0 | 0 | 0 |
30/08/2019 |
12.99
|
25,000 | 13.25 | 14.29 | 12.90 | 0 | 0 | 0 |
29/08/2019 |
13.25
|
22,400 | 13.25 | 13.34 | 13.08 | 0 | 0 | 0 |
28/08/2019 |
13.25
|
30,320 | 13.42 | 13.42 | 13.16 | 0 | 0 | 0 |
27/08/2019 |
13.42
|
212,500 | 12.99 | 13.77 | 12.99 | 1,000 | 0 | 0.0 |
26/08/2019 |
12.99
|
147,200 | 13.16 | 13.16 | 12.82 | 0 | 0 | 0 |
23/08/2019 |
13.16
|
30,040 | 13.08 | 13.16 | 12.82 | 0 | 0 | 0 |
22/08/2019 |
13.08
|
30,600 | 13.08 | 13.16 | 12.90 | 0 | 0 | 0 |
21/08/2019 |
13.08
|
55,670 | 13.25 | 13.34 | 12.99 | 100 | 0 | 0.0 |
20/08/2019 |
13.25
|
38,360 | 12.56 | 13.42 | 12.30 | 0 | 0 | 0 |
19/08/2019 |
12.56
|
23,840 | 12.30 | 12.56 | 12.30 | 0 | 0 | 0 |
16/08/2019 |
12.30
|
72,310 | 12.38 | 12.47 | 12.30 | 0 | 0 | 0 |
15/08/2019 |
12.38
|
28,620 | 12.12 | 12.82 | 12.21 | 0 | 0 | 0 |
14/08/2019 |
12.12
|
245,750 | 12.73 | 12.73 | 12.12 | 0 | 0 | 0 |
13/08/2019 |
12.73
|
23,400 | 12.99 | 12.99 | 12.47 | 0 | 0 | 0 |
12/08/2019 |
12.99
|
51,500 | 13.85 | 13.85 | 12.90 | 0 | 0 | 0 |
09/08/2019 |
13.85
|
27,200 | 13.68 | 14.55 | 12.99 | 0 | 0 | 0 |
08/08/2019 |
13.68
|
25,600 | 13.08 | 14.20 | 13.25 | 0 | 0 | 0 |
07/08/2019 |
13.08
|
48,510 | 14.03 | 14.98 | 12.99 | 500 | 0 | 0.0 |
06/08/2019 |
14.03
|
210,100 | 14.03 | 14.98 | 12.99 | 300 | 0 | 0.0 |
05/08/2019 |
14.03
|
86,400 | 15.50 | 15.67 | 13.34 | 1,900 | 0 | 0.0 |
02/08/2019 |
15.50
|
59,200 | 17.58 | 17.58 | 14.72 | 3,700 | 0 | 0.1 |
01/08/2019 |
17.58
|
44,100 | 17.92 | 18.18 | 16.37 | 0 | 0 | 0 |
31/07/2019 |
17.92
|
76,600 | 18.18 | 18.18 | 17.75 | 0 | 0 | 0 |
30/07/2019 |
18.18
|
714,800 | 18.18 | 18.18 | 12.99 | 400 | 0 | 0.0 |