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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
14.54
|
3,700 | 14.05 | 14.54 | 14.54 | 0 | 3,700 | -0.1 |
27/11/2019 |
14.05
|
13,000 | 14.79 | 14.87 | 14.05 | 100 | 10,200 | -0.2 |
26/11/2019 |
14.79
|
3,100 | 14.05 | 16.11 | 14.05 | 1,000 | 1,200 | -0.0 |
25/11/2019 |
14.05
|
0 | 13.96 | 14.05 | 14.05 | 0 | 0 | 0 |
22/11/2019 |
13.96
|
200 | 13.63 | 14.05 | 13.96 | 100 | 0 | 0.0 |
21/11/2019 |
13.63
|
500 | 14.05 | 14.05 | 13.63 | 0 | 0 | 0 |
20/11/2019 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
19/11/2019 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
18/11/2019 |
14.05
|
100 | 13.88 | 14.05 | 14.05 | 100 | 0 | 0.0 |
15/11/2019 |
13.88
|
16,300 | 14.05 | 14.05 | 13.30 | 100 | 0 | 0.0 |
14/11/2019 |
14.05
|
100 | 13.63 | 14.05 | 14.05 | 100 | 0 | 0.0 |
13/11/2019 |
13.63
|
200 | 14.21 | 14.21 | 13.63 | 0 | 0 | 0 |
12/11/2019 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
11/11/2019 |
14.21
|
2,300 | 14.38 | 14.38 | 14.21 | 0 | 0 | 0 |
08/11/2019 |
14.38
|
1,100 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
07/11/2019 |
14.38
|
69,300 | 12.64 | 14.63 | 12.97 | 200 | 52,900 | -0.9 |
06/11/2019 |
12.64
|
8,300 | 12.81 | 13.39 | 12.64 | 100 | 0 | 0.0 |
05/11/2019 |
12.81
|
900 | 12.81 | 13.55 | 12.81 | 100 | 0 | 0.0 |
04/11/2019 |
12.81
|
2,300 | 13.55 | 13.55 | 12.81 | 100 | 0 | 0.0 |
01/11/2019 |
13.55
|
500 | 13.96 | 13.96 | 12.81 | 100 | 0 | 0.0 |
31/10/2019 |
13.96
|
8,200 | 12.48 | 14.21 | 12.89 | 300 | 0 | 0.0 |
30/10/2019 |
12.48
|
600 | 13.55 | 13.55 | 12.48 | 0 | 0 | 0 |
29/10/2019 |
13.55
|
100 | 12.89 | 13.55 | 13.55 | 100 | 0 | 0.0 |
28/10/2019 |
12.89
|
200 | 13.47 | 13.47 | 12.89 | 100 | 0 | 0.0 |
25/10/2019 |
13.47
|
1,200 | 12.81 | 13.55 | 12.81 | 200 | 0 | 0.0 |
24/10/2019 |
12.81
|
900 | 13.22 | 13.55 | 12.81 | 100 | 0 | 0.0 |
23/10/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
22/10/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
21/10/2019 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
18/10/2019 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 100 | 0 | 0.0 |
17/10/2019 |
13.22
|
600 | 13.22 | 13.22 | 12.89 | 100 | 0 | 0.0 |
16/10/2019 |
13.22
|
600 | 13.63 | 13.63 | 12.89 | 300 | 0 | 0.0 |
15/10/2019 |
13.63
|
4,400 | 12.81 | 14.05 | 12.81 | 2,900 | 0 | 0.0 |
14/10/2019 |
12.81
|
3,300 | 12.81 | 13.39 | 12.81 | 100 | 3,000 | -0.0 |
11/10/2019 |
12.81
|
2,000 | 13.47 | 13.47 | 12.81 | 0 | 0 | 0 |
10/10/2019 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
09/10/2019 |
13.47
|
100 | 12.81 | 13.47 | 13.47 | 100 | 0 | 0.0 |
08/10/2019 |
12.81
|
2,100 | 12.97 | 13.55 | 12.81 | 100 | 0 | 0.0 |
07/10/2019 |
12.97
|
800 | 13.96 | 13.96 | 12.97 | 0 | 0 | 0 |
04/10/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
03/10/2019 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
02/10/2019 |
13.96
|
100 | 14.21 | 14.21 | 13.96 | 100 | 0 | 0.0 |
01/10/2019 |
14.21
|
6,900 | 14.79 | 14.79 | 12.81 | 100 | 0 | 0.0 |
30/09/2019 |
14.79
|
11,300 | 13.80 | 14.79 | 12.81 | 9,400 | 100 | 0.2 |
27/09/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
26/09/2019 |
13.80
|
100 | 13.55 | 13.80 | 13.80 | 100 | 100 | 0 |
25/09/2019 |
13.55
|
100 | 13.39 | 13.55 | 13.55 | 100 | 0 | 0.0 |
24/09/2019 |
13.39
|
300 | 13.63 | 13.63 | 12.39 | 100 | 0 | 0.0 |
23/09/2019 |
13.63
|
100 | 13.55 | 13.63 | 13.63 | 100 | 100 | 0 |
20/09/2019 |
13.55
|
300 | 13.47 | 13.55 | 13.22 | 100 | 0 | 0.0 |
19/09/2019 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
18/09/2019 |
13.47
|
300 | 13.22 | 13.55 | 13.47 | 100 | 100 | 0 |
17/09/2019 |
13.22
|
3,400 | 13.22 | 13.63 | 13.22 | 100 | 3,400 | -0.1 |
16/09/2019 |
13.22
|
12,100 | 14.21 | 14.21 | 13.22 | 6,100 | 10,000 | -0.1 |
13/09/2019 |
14.21
|
6,100 | 13.80 | 14.21 | 13.55 | 5,100 | 0 | 0.1 |
12/09/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
11/09/2019 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
10/09/2019 |
13.80
|
100 | 13.47 | 13.80 | 13.80 | 100 | 0 | 0.0 |
09/09/2019 |
13.47
|
500 | 13.55 | 13.55 | 13.47 | 0 | 0 | 0 |
06/09/2019 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
05/09/2019 |
13.55
|
100 | 13.22 | 13.55 | 13.55 | 100 | 0 | 0.0 |
04/09/2019 |
13.22
|
3,200 | 13.39 | 13.80 | 13.22 | 200 | 1,800 | -0.0 |
03/09/2019 |
13.39
|
2,100 | 14.87 | 14.87 | 13.39 | 100 | 0 | 0.0 |
30/08/2019 |
14.87
|
13,400 | 14.13 | 15.12 | 13.30 | 11,400 | 11,600 | -0.0 |
29/08/2019 |
14.13
|
11,400 | 13.22 | 14.21 | 12.97 | 3,800 | 200 | 0.1 |
28/08/2019 |
13.22
|
20,000 | 14.30 | 14.30 | 13.22 | 11,000 | 0 | 0.2 |
27/08/2019 |
14.30
|
100 | 13.22 | 14.30 | 14.30 | 100 | 0 | 0.0 |
26/08/2019 |
13.22
|
1,400 | 13.63 | 14.38 | 13.22 | 200 | 0 | 0.0 |
23/08/2019 |
13.63
|
5,400 | 14.79 | 14.79 | 13.55 | 4,300 | 0 | 0.1 |
22/08/2019 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
21/08/2019 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
20/08/2019 |
14.79
|
100 | 14.46 | 14.79 | 14.79 | 100 | 0 | 0.0 |
19/08/2019 |
14.46
|
1,000 | 13.80 | 14.71 | 13.72 | 200 | 0 | 0.0 |
16/08/2019 |
13.80
|
4,600 | 15.12 | 15.12 | 13.63 | 2,600 | 0 | 0.0 |
15/08/2019 |
15.12
|
1,100 | 14.79 | 15.70 | 15.12 | 1,100 | 0 | 0.0 |
14/08/2019 |
14.79
|
400 | 14.87 | 15.12 | 13.72 | 200 | 100 | 0.0 |
13/08/2019 |
14.87
|
1,100 | 14.87 | 14.87 | 13.55 | 100 | 0 | 0.0 |
12/08/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
09/08/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
08/08/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
07/08/2019 |
14.87
|
100 | 14.71 | 14.87 | 14.87 | 100 | 0 | 0.0 |
06/08/2019 |
14.71
|
1,100 | 15.12 | 15.12 | 13.80 | 100 | 0 | 0.0 |
05/08/2019 |
15.12
|
100 | 14.21 | 15.12 | 15.12 | 100 | 0 | 0.0 |
02/08/2019 |
14.21
|
1,100 | 14.46 | 14.87 | 14.21 | 1,100 | 0 | 0.0 |
01/08/2019 |
14.46
|
5,200 | 14.79 | 15.12 | 14.21 | 5,200 | 0 | 0.1 |
31/07/2019 |
14.79
|
1,200 | 14.05 | 14.79 | 14.13 | 1,200 | 0 | 0.0 |
30/07/2019 |
14.05
|
1,100 | 15.20 | 15.20 | 14.05 | 1,100 | 0 | 0.0 |
29/07/2019 |
15.20
|
3,200 | 14.21 | 15.70 | 13.80 | 1,200 | 0 | 0.0 |
26/07/2019 |
14.21
|
4,900 | 13.55 | 14.21 | 13.80 | 3,900 | 0 | 0.1 |
25/07/2019 |
13.55
|
1,100 | 13.80 | 14.05 | 13.55 | 100 | 0 | 0.0 |
24/07/2019 |
13.80
|
2,000 | 14.30 | 14.30 | 13.72 | 200 | 0 | 0.0 |
23/07/2019 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
22/07/2019 |
14.30
|
1,007 | 14.21 | 14.38 | 14.30 | 900 | 0 | 0.0 |
19/07/2019 |
14.21
|
2,100 | 14.05 | 14.38 | 13.47 | 1,400 | 100 | 0.0 |
18/07/2019 |
14.05
|
300 | 14.38 | 14.38 | 13.55 | 300 | 0 | 0.0 |
17/07/2019 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
16/07/2019 |
14.38
|
100 | 13.96 | 14.38 | 14.38 | 100 | 0 | 0.0 |
15/07/2019 |
13.96
|
400 | 14.05 | 14.05 | 13.55 | 100 | 0 | 0.0 |
12/07/2019 |
14.05
|
2,510 | 14.05 | 14.38 | 13.55 | 200 | 0 | 0.0 |
11/07/2019 |
14.05
|
1,400 | 14.05 | 14.05 | 13.96 | 0 | 0 | 0 |