Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
13.05
|
18,680 | 12.99 | 13.23 | 12.94 | 0 | 0 | 0 |
10/07/2019 |
12.99
|
44,170 | 13.29 | 13.46 | 12.94 | 0 | 0 | 0 |
09/07/2019 |
13.29
|
14,700 | 13.46 | 13.52 | 13.29 | 0 | 0 | 0 |
08/07/2019 |
13.46
|
23,070 | 13.46 | 13.70 | 13.29 | 0 | 0 | 0 |
05/07/2019 |
13.46
|
12,760 | 13.52 | 13.64 | 13.35 | 760 | 0 | 0.0 |
04/07/2019 |
13.52
|
17,110 | 13.46 | 13.64 | 13.35 | 0 | 0 | 0 |
03/07/2019 |
13.46
|
18,100 | 13.64 | 13.82 | 13.29 | 0 | 0 | 0 |
02/07/2019 |
13.64
|
31,580 | 13.44 | 13.82 | 13.46 | 0 | 0 | 0 |
01/07/2019 |
13.44
|
72,060 | 13.79 | 14.05 | 13.29 | 0 | 12,060 | -0.3 |
28/06/2019 |
13.79
|
23,290 | 13.64 | 14.05 | 13.58 | 0 | 0 | 0 |
27/06/2019 |
13.64
|
80,990 | 13.64 | 14.35 | 13.64 | 1,000 | 10 | 0.0 |
26/06/2019 |
13.64
|
84,310 | 12.76 | 13.64 | 12.76 | 0 | 0 | 0 |
25/06/2019 |
12.76
|
19,010 | 12.88 | 12.94 | 12.70 | 0 | 0 | 0 |
24/06/2019 |
12.88
|
18,660 | 12.96 | 13.11 | 12.88 | 10 | 0 | 0.0 |
21/06/2019 |
12.96
|
12,110 | 12.96 | 12.99 | 12.94 | 0 | 0 | 0 |
20/06/2019 |
12.96
|
15,890 | 12.88 | 13.05 | 12.70 | 0 | 0 | 0 |
19/06/2019 |
12.88
|
16,950 | 12.82 | 13.11 | 12.82 | 0 | 0 | 0 |
18/06/2019 |
12.82
|
20,620 | 12.94 | 13.17 | 12.76 | 0 | 0 | 0 |
17/06/2019 |
12.94
|
14,800 | 13.11 | 13.38 | 12.94 | 0 | 0 | 0 |
14/06/2019 |
13.11
|
4,240 | 13.11 | 13.46 | 13.05 | 0 | 0 | 0 |
13/06/2019 |
13.11
|
16,060 | 12.99 | 13.17 | 12.99 | 0 | 0 | 0 |
12/06/2019 |
12.99
|
15,380 | 12.99 | 13.17 | 12.94 | 0 | 0 | 0 |
11/06/2019 |
12.99
|
10,140 | 13.26 | 13.46 | 12.94 | 0 | 0 | 0 |
10/06/2019 |
13.26
|
27,200 | 13.58 | 13.70 | 12.96 | 0 | 0 | 0 |
07/06/2019 |
13.58
|
8,650 | 13.52 | 13.79 | 13.41 | 0 | 1,000 | -0.0 |
06/06/2019 |
13.52
|
8,030 | 13.41 | 13.55 | 13.26 | 0 | 490 | -0.0 |
05/06/2019 |
13.41
|
33,230 | 13.41 | 13.82 | 13.41 | 0 | 10 | -0.0 |
04/06/2019 |
13.41
|
25,120 | 12.99 | 13.58 | 13.14 | 10,090 | 500 | 0.2 |
03/06/2019 |
12.99
|
85,650 | 12.99 | 13.41 | 12.88 | 11,630 | 3,900 | 0.2 |
31/05/2019 |
12.99
|
44,040 | 13.93 | 14.41 | 12.96 | 200 | 0 | 0.0 |
30/05/2019 |
13.93
|
18,290 | 13.99 | 13.99 | 13.64 | 0 | 0 | 0 |
29/05/2019 |
13.99
|
18,750 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 |
28/05/2019 |
14.11
|
48,750 | 14.17 | 14.17 | 13.82 | 200 | 0 | 0.0 |
27/05/2019 |
14.17
|
24,930 | 14.17 | 14.58 | 13.93 | 0 | 0 | 0 |
24/05/2019 |
14.17
|
74,480 | 14.52 | 14.93 | 14.11 | 0 | 20 | -0.0 |
23/05/2019 |
14.52
|
34,350 | 13.67 | 14.52 | 13.52 | 0 | 100 | -0.0 |
22/05/2019 |
13.67
|
16,680 | 13.52 | 13.70 | 13.46 | 10 | 0 | 0.0 |
21/05/2019 |
13.52
|
24,470 | 13.52 | 13.73 | 13.29 | 0 | 7,830 | -0.2 |
20/05/2019 |
13.52
|
64,640 | 13.49 | 13.88 | 13.49 | 20 | 4,340 | -0.1 |
17/05/2019 |
13.49
|
66,640 | 13.32 | 13.88 | 13.35 | 0 | 12,140 | -0.3 |
16/05/2019 |
13.32
|
69,810 | 14.23 | 14.32 | 13.32 | 3,000 | 8,210 | -0.1 |
15/05/2019 |
14.23
|
26,680 | 14.29 | 14.58 | 14.17 | 100 | 0 | 0.0 |
14/05/2019 |
14.29
|
21,820 | 14.46 | 14.46 | 14.11 | 0 | 0 | 0 |
13/05/2019 |
14.46
|
69,680 | 14.35 | 14.70 | 14.17 | 0 | 0 | 0 |
10/05/2019 |
14.35
|
44,460 | 14.41 | 14.58 | 14.11 | 0 | 6,500 | -0.2 |
09/05/2019 |
14.41
|
84,340 | 13.70 | 14.41 | 13.46 | 15,090 | 9,500 | 0.1 |
08/05/2019 |
13.70
|
23,640 | 13.52 | 13.91 | 13.23 | 0 | 0 | 0 |
07/05/2019 |
13.52
|
12,880 | 13.41 | 13.79 | 13.29 | 0 | 2,000 | -0.0 |
06/05/2019 |
13.41
|
35,600 | 13.64 | 13.96 | 12.94 | 0 | 2,500 | -0.1 |
03/05/2019 |
13.64
|
24,110 | 13.99 | 14.11 | 13.52 | 0 | 0 | 0 |
02/05/2019 |
13.99
|
48,570 | 14.08 | 14.29 | 13.88 | 19,960 | 3,750 | 0.4 |
26/04/2019 |
14.08
|
13,210 | 14.11 | 14.11 | 13.70 | 500 | 0 | 0.0 |
25/04/2019 |
14.11
|
21,000 | 14.11 | 14.46 | 13.85 | 10 | 0 | 0.0 |
24/04/2019 |
14.11
|
119,230 | 13.91 | 14.38 | 13.58 | 19,770 | 0 | 0.5 |
23/04/2019 |
13.91
|
115,960 | 14.70 | 14.70 | 13.76 | 8,200 | 0 | 0.2 |
22/04/2019 |
14.70
|
101,270 | 15.29 | 15.40 | 14.46 | 2,200 | 1,000 | 0.0 |
19/04/2019 |
15.29
|
71,480 | 15.85 | 16.11 | 15.17 | 0 | 350 | -0.0 |
18/04/2019 |
15.85
|
134,890 | 15.29 | 16.02 | 15.17 | 2,000 | 8,010 | -0.2 |
17/04/2019 |
15.29
|
113,340 | 16.20 | 16.40 | 15.29 | 0 | 3,000 | -0.1 |
16/04/2019 |
16.20
|
180,430 | 15.40 | 16.46 | 14.73 | 2,010 | 2,000 | -0.0 |
12/04/2019 |
15.40
|
219,910 | 14.41 | 15.40 | 14.41 | 2,000 | 20,770 | -0.5 |
11/04/2019 |
14.41
|
133,430 | 13.73 | 14.55 | 14.23 | 0 | 14,550 | -0.4 |
10/04/2019 |
13.73
|
158,600 | 12.85 | 13.73 | 12.91 | 0 | 15,090 | -0.4 |
09/04/2019 |
12.85
|
58,190 | 13.05 | 13.23 | 12.64 | 35,490 | 46,030 | -0.2 |
08/04/2019 |
13.05
|
18,830 | 13.23 | 13.23 | 12.82 | 100 | 4,000 | -0.1 |
05/04/2019 |
13.23
|
27,800 | 13.17 | 13.23 | 12.82 | 0 | 0 | 0 |
04/04/2019 |
13.17
|
64,860 | 12.41 | 13.23 | 12.41 | 27,230 | 5,000 | 0.5 |
03/04/2019 |
12.41
|
19,200 | 12.67 | 12.91 | 12.35 | 3,500 | 0 | 0.1 |
02/04/2019 |
12.67
|
19,030 | 13.02 | 13.05 | 12.67 | 500 | 0 | 0.0 |
01/04/2019 |
13.02
|
70,480 | 12.46 | 13.02 | 12.70 | 0 | 24,960 | -0.5 |
29/03/2019 |
12.46
|
24,370 | 12.94 | 13.05 | 12.35 | 0 | 0 | 0 |
28/03/2019 |
12.94
|
38,850 | 13.23 | 13.23 | 12.35 | 0 | 0 | 0 |
27/03/2019 |
13.23
|
24,770 | 12.85 | 13.29 | 12.29 | 0 | 0 | 0 |
26/03/2019 |
12.85
|
39,150 | 12.76 | 13.23 | 12.64 | 2,300 | 1,400 | 0.0 |
25/03/2019 |
12.76
|
190,110 | 13.70 | 13.70 | 12.76 | 20,500 | 0 | 0.4 |
22/03/2019 |
13.70
|
63,690 | 12.88 | 13.70 | 12.05 | 9,850 | 2,000 | 0.2 |
21/03/2019 |
12.88
|
165,000 | 13.82 | 13.82 | 12.88 | 12,600 | 0 | 0.3 |
20/03/2019 |
13.82
|
86,130 | 13.14 | 13.99 | 13.14 | 2,800 | 0 | 0.1 |
19/03/2019 |
13.14
|
264,270 | 12.29 | 13.14 | 12.76 | 50,300 | 10 | 1.1 |
18/03/2019 |
12.29
|
159,170 | 11.49 | 12.29 | 11.49 | 42,030 | 40 | 0.8 |
15/03/2019 |
11.49
|
31,450 | 11.52 | 12.11 | 11.05 | 0 | 3,000 | -0.1 |
14/03/2019 |
11.52
|
68,110 | 11.32 | 11.76 | 10.94 | 120 | 600 | -0.0 |
13/03/2019 |
11.32
|
74,150 | 11.73 | 11.73 | 11.17 | 1,000 | 0 | 0.0 |
12/03/2019 |
11.73
|
138,710 | 11.05 | 11.82 | 11.41 | 1,000 | 600 | 0.0 |
11/03/2019 |
11.05
|
99,490 | 10.35 | 11.05 | 10.58 | 0 | 0 | 0 |
08/03/2019 |
10.35
|
177,910 | 9.76 | 10.38 | 9.82 | 0 | 12,000 | -0.2 |
07/03/2019 |
9.76
|
63,640 | 9.35 | 9.88 | 9.41 | 14,400 | 0 | 0.2 |
06/03/2019 |
9.35
|
47,070 | 9.47 | 9.50 | 9.35 | 0 | 0 | 0 |
05/03/2019 |
9.47
|
58,140 | 9.41 | 9.53 | 9.14 | 0 | 14,410 | -0.2 |
04/03/2019 |
9.41
|
72,600 | 9.41 | 9.58 | 9.26 | 0 | 21,260 | -0.3 |
01/03/2019 |
9.41
|
23,520 | 9.17 | 9.41 | 9.11 | 300 | 0 | 0.0 |
28/02/2019 |
9.17
|
38,500 | 9.41 | 9.58 | 9.17 | 0 | 0 | 0 |
27/02/2019 |
9.41
|
25,480 | 9.53 | 9.70 | 9.29 | 200 | 210 | -0.0 |
26/02/2019 |
9.53
|
38,550 | 9.53 | 9.58 | 9.35 | 0 | 0 | 0 |
25/02/2019 |
9.53
|
57,590 | 9.29 | 9.58 | 9.35 | 4,000 | 150 | 0.1 |
22/02/2019 |
9.29
|
30,920 | 9.41 | 9.41 | 9.17 | 300 | 0 | 0.0 |
21/02/2019 |
9.41
|
89,560 | 9.41 | 9.58 | 9.14 | 100 | 0 | 0.0 |
20/02/2019 |
9.41
|
30,640 | 9.64 | 9.64 | 9.41 | 180 | 2,970 | -0.0 |
19/02/2019 |
9.64
|
45,670 | 9.76 | 9.76 | 9.41 | 570 | 3,330 | -0.0 |
18/02/2019 |
9.76
|
142,560 | 9.64 | 9.94 | 9.29 | 780 | 8,110 | -0.1 |