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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.94
|
4,520 | 11.44 | 12.02 | 10.77 | 420 | 4,000 | -0.0 |
28/11/2019 |
11.44
|
100 | 11.48 | 11.48 | 11.44 | 100 | 0 | 0.0 |
27/11/2019 |
11.48
|
4,430 | 11.94 | 12.40 | 11.31 | 170 | 4,000 | -0.1 |
26/11/2019 |
11.94
|
390 | 12.44 | 12.44 | 11.94 | 0 | 330 | -0.0 |
25/11/2019 |
12.44
|
1,260 | 11.90 | 12.53 | 11.77 | 70 | 0 | 0.0 |
22/11/2019 |
11.90
|
70 | 12.78 | 12.78 | 11.90 | 10 | 0 | 0.0 |
21/11/2019 |
12.78
|
70 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
20/11/2019 |
12.78
|
570 | 12.78 | 13.65 | 12.78 | 440 | 0 | 0.0 |
19/11/2019 |
12.78
|
230 | 13.69 | 13.69 | 12.78 | 0 | 0 | 0 |
18/11/2019 |
13.69
|
430 | 12.82 | 13.69 | 12.78 | 430 | 0 | 0.0 |
15/11/2019 |
12.82
|
330 | 12.82 | 12.82 | 12.82 | 330 | 0 | 0.0 |
14/11/2019 |
12.82
|
230 | 12.23 | 12.86 | 12.15 | 210 | 0 | 0.0 |
13/11/2019 |
12.23
|
30 | 12.94 | 12.94 | 12.11 | 10 | 0 | 0.0 |
12/11/2019 |
12.94
|
480 | 12.53 | 12.94 | 12.94 | 480 | 0 | 0.0 |
11/11/2019 |
12.53
|
310 | 12.53 | 12.53 | 12.53 | 310 | 0 | 0.0 |
08/11/2019 |
12.53
|
540 | 12.48 | 12.57 | 11.98 | 530 | 0 | 0.0 |
07/11/2019 |
12.48
|
4,850 | 11.94 | 12.48 | 12.48 | 4,850 | 3,650 | 0.0 |
06/11/2019 |
11.94
|
70 | 12.73 | 12.73 | 11.94 | 50 | 0 | 0.0 |
05/11/2019 |
12.73
|
30 | 12.36 | 12.73 | 12.65 | 0 | 0 | 0 |
04/11/2019 |
12.36
|
560 | 13.28 | 13.28 | 12.36 | 50 | 0 | 0.0 |
01/11/2019 |
13.28
|
10 | 12.94 | 13.28 | 13.28 | 10 | 0 | 0.0 |
31/10/2019 |
12.94
|
660 | 12.40 | 12.94 | 12.94 | 660 | 0 | 0.0 |
30/10/2019 |
12.40
|
680 | 13.32 | 13.32 | 12.40 | 310 | 0 | 0.0 |
29/10/2019 |
13.32
|
740 | 13.32 | 13.32 | 13.32 | 740 | 0 | 0.0 |
28/10/2019 |
13.32
|
310 | 12.53 | 13.32 | 13.32 | 310 | 0 | 0.0 |
25/10/2019 |
12.53
|
250 | 13.32 | 13.32 | 12.53 | 160 | 0 | 0.0 |
24/10/2019 |
13.32
|
1,320 | 13.36 | 13.36 | 12.94 | 720 | 0 | 0.0 |
23/10/2019 |
13.36
|
480 | 12.90 | 13.36 | 12.90 | 470 | 0 | 0.0 |
22/10/2019 |
12.90
|
370 | 12.90 | 12.90 | 12.90 | 370 | 0 | 0.0 |
21/10/2019 |
12.90
|
210 | 12.90 | 12.90 | 12.90 | 210 | 0 | 0.0 |
18/10/2019 |
12.90
|
1,490 | 12.90 | 12.90 | 12.02 | 120 | 1,370 | -0.0 |
17/10/2019 |
12.90
|
410 | 12.90 | 12.90 | 12.90 | 410 | 0 | 0.0 |
16/10/2019 |
12.90
|
1,110 | 13.07 | 13.07 | 12.19 | 530 | 0 | 0.0 |
15/10/2019 |
13.07
|
1,290 | 12.36 | 13.07 | 12.78 | 1,290 | 0 | 0.0 |
14/10/2019 |
12.36
|
220 | 11.98 | 12.36 | 12.36 | 220 | 0 | 0.0 |
11/10/2019 |
11.98
|
470 | 11.82 | 12.07 | 11.15 | 40 | 400 | -0.0 |
10/10/2019 |
11.82
|
970 | 12.44 | 12.44 | 11.82 | 330 | 500 | -0.0 |
09/10/2019 |
12.44
|
220 | 12.44 | 12.44 | 12.44 | 220 | 0 | 0.0 |
08/10/2019 |
12.44
|
280 | 12.44 | 12.44 | 12.44 | 280 | 0 | 0.0 |
07/10/2019 |
12.44
|
430 | 12.44 | 12.44 | 12.44 | 430 | 0 | 0.0 |
04/10/2019 |
12.44
|
270 | 12.23 | 12.44 | 12.23 | 240 | 0 | 0.0 |
03/10/2019 |
12.23
|
130 | 12.19 | 12.23 | 12.23 | 130 | 0 | 0.0 |
02/10/2019 |
12.19
|
250 | 12.19 | 12.19 | 12.11 | 170 | 0 | 0.0 |
01/10/2019 |
12.19
|
1,790 | 12.23 | 12.23 | 11.69 | 490 | 0 | 0.0 |
30/09/2019 |
12.23
|
500 | 12.23 | 12.23 | 11.69 | 40 | 0 | 0.0 |
27/09/2019 |
12.23
|
1,140 | 12.32 | 12.32 | 11.69 | 40 | 0 | 0.0 |
26/09/2019 |
12.32
|
850 | 12.11 | 12.32 | 11.69 | 370 | 0 | 0.0 |
25/09/2019 |
12.11
|
340 | 11.98 | 12.53 | 12.11 | 230 | 0 | 0.0 |
24/09/2019 |
11.98
|
1,580 | 12.32 | 13.11 | 11.98 | 1,040 | 0 | 0.0 |
23/09/2019 |
12.32
|
720 | 12.32 | 12.32 | 12.02 | 510 | 0 | 0.0 |
20/09/2019 |
12.32
|
630 | 12.19 | 12.40 | 12.32 | 610 | 0 | 0.0 |
19/09/2019 |
12.19
|
260 | 11.86 | 12.27 | 11.90 | 100 | 0 | 0.0 |
18/09/2019 |
11.86
|
380 | 12.36 | 12.44 | 11.86 | 10 | 0 | 0.0 |
17/09/2019 |
12.36
|
260 | 12.53 | 12.53 | 12.07 | 160 | 0 | 0.0 |
16/09/2019 |
12.53
|
1,690 | 12.44 | 12.53 | 11.98 | 1,180 | 0 | 0.0 |
13/09/2019 |
12.44
|
350 | 12.40 | 12.69 | 11.82 | 280 | 0 | 0.0 |
12/09/2019 |
12.40
|
440 | 11.65 | 12.44 | 12.40 | 440 | 0 | 0.0 |
11/09/2019 |
11.65
|
8,380 | 12.53 | 12.90 | 11.65 | 70 | 0 | 0.0 |
10/09/2019 |
12.53
|
880 | 13.07 | 13.07 | 12.19 | 580 | 0 | 0.0 |
09/09/2019 |
13.07
|
230 | 12.61 | 13.07 | 13.07 | 230 | 0 | 0.0 |
06/09/2019 |
12.61
|
1,410 | 12.32 | 12.82 | 12.27 | 950 | 910 | 0.0 |
05/09/2019 |
12.32
|
1,390 | 13.03 | 13.03 | 12.32 | 10 | 1,320 | -0.0 |
04/09/2019 |
13.03
|
15,170 | 12.94 | 13.57 | 12.32 | 130 | 0 | 0.0 |
03/09/2019 |
12.94
|
3,950 | 12.36 | 13.19 | 12.78 | 100 | 1,500 | -0.0 |
30/08/2019 |
12.36
|
1,000 | 12.32 | 13.15 | 12.36 | 920 | 0 | 0.0 |
29/08/2019 |
12.32
|
650 | 12.78 | 12.98 | 12.32 | 510 | 0 | 0.0 |
28/08/2019 |
12.78
|
250 | 12.90 | 12.90 | 12.19 | 200 | 0 | 0.0 |
27/08/2019 |
12.90
|
390 | 13.36 | 13.36 | 12.44 | 230 | 0 | 0.0 |
26/08/2019 |
13.36
|
560 | 12.57 | 13.36 | 12.32 | 460 | 0 | 0.0 |
23/08/2019 |
12.57
|
440 | 12.65 | 12.82 | 12.19 | 220 | 0 | 0.0 |
22/08/2019 |
12.65
|
320 | 12.27 | 12.78 | 12.15 | 200 | 100 | 0.0 |
21/08/2019 |
12.27
|
180 | 12.61 | 12.61 | 12.27 | 100 | 0 | 0.0 |
20/08/2019 |
12.61
|
100 | 12.82 | 12.82 | 12.15 | 60 | 0 | 0.0 |
19/08/2019 |
12.82
|
40 | 12.82 | 12.82 | 12.82 | 40 | 0 | 0.0 |
16/08/2019 |
12.82
|
130 | 12.53 | 12.82 | 12.82 | 130 | 0 | 0.0 |
15/08/2019 |
12.53
|
580 | 12.86 | 12.86 | 12.53 | 570 | 0 | 0.0 |
14/08/2019 |
12.86
|
80 | 12.44 | 12.86 | 12.86 | 80 | 0 | 0.0 |
13/08/2019 |
12.44
|
490 | 13.36 | 13.36 | 12.44 | 50 | 0 | 0.0 |
12/08/2019 |
13.36
|
250 | 12.61 | 13.36 | 12.86 | 250 | 0 | 0.0 |
09/08/2019 |
12.61
|
1,710 | 12.27 | 13.03 | 12.11 | 1,470 | 0 | 0.0 |
08/08/2019 |
12.27
|
3,330 | 13.07 | 13.07 | 12.19 | 230 | 0 | 0.0 |
07/08/2019 |
13.07
|
210 | 12.27 | 13.07 | 12.53 | 210 | 0 | 0.0 |
06/08/2019 |
12.27
|
1,920 | 13.19 | 13.19 | 12.27 | 190 | 410 | -0.0 |
05/08/2019 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
02/08/2019 |
13.19
|
2,500 | 13.19 | 13.19 | 13.19 | 2,500 | 0 | 0.0 |
01/08/2019 |
13.19
|
50 | 13.19 | 13.19 | 13.19 | 50 | 0 | 0.0 |
31/07/2019 |
13.19
|
1,730 | 12.69 | 13.19 | 12.19 | 1,720 | 0 | 0.0 |
30/07/2019 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
29/07/2019 |
12.69
|
410 | 12.53 | 12.69 | 12.02 | 0 | 0 | 0 |
26/07/2019 |
12.53
|
220 | 12.69 | 12.69 | 11.82 | 50 | 0 | 0.0 |
25/07/2019 |
12.69
|
640 | 12.82 | 12.82 | 12.53 | 140 | 0 | 0.0 |
24/07/2019 |
12.82
|
2,930 | 12.94 | 12.94 | 12.15 | 90 | 0 | 0.0 |
23/07/2019 |
12.94
|
1,350 | 12.53 | 13.19 | 11.65 | 140 | 0 | 0.0 |
22/07/2019 |
12.53
|
10 | 12.44 | 12.53 | 12.53 | 10 | 0 | 0.0 |
19/07/2019 |
12.44
|
160 | 12.53 | 12.53 | 11.90 | 10 | 0 | 0.0 |
18/07/2019 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
17/07/2019 |
12.53
|
1,420 | 12.65 | 12.69 | 12.48 | 20 | 0 | 0.0 |
16/07/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
15/07/2019 |
12.65
|
70 | 12.65 | 12.65 | 12.65 | 70 | 0 | 0.0 |
12/07/2019 |
12.65
|
1,090 | 12.94 | 12.94 | 12.11 | 50 | 0 | 0.0 |