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) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
09/07/2019 |
12.12
|
11,600 | 12.19 | 12.54 | 12.12 | 0 | 0 | 0 |
08/07/2019 |
10.77
|
14,200 | 11.90 | 12.75 | 10.77 | 0 | 0 | 0 |
05/07/2019 |
12.04
|
200 | 11.90 | 12.04 | 11.90 | 0 | 0 | 0 |
04/07/2019 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
03/07/2019 |
11.90
|
700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
02/07/2019 |
11.97
|
8,400 | 11.90 | 12.82 | 11.90 | 0 | 0 | 0 |
01/07/2019 |
11.90
|
2,900 | 11.90 | 11.97 | 11.90 | 0 | 0 | 0 |
28/06/2019 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
27/06/2019 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
26/06/2019 |
12.04
|
12,200 | 11.90 | 12.04 | 11.90 | 0 | 0 | 0 |
25/06/2019 |
11.97
|
600 | 11.90 | 11.97 | 11.90 | 0 | 0 | 0 |
24/06/2019 |
12.04
|
8,400 | 10.91 | 12.04 | 10.91 | 0 | 0 | 0 |
21/06/2019 |
11.34
|
800 | 11.12 | 11.34 | 11.12 | 0 | 0 | 0 |
20/06/2019 |
12.12
|
810 | 11.83 | 12.12 | 11.83 | 0 | 0 | 0 |
19/06/2019 |
12.12
|
908 | 12.04 | 12.12 | 12.04 | 0 | 0 | 0 |
18/06/2019 |
12.12
|
2,200 | 12.04 | 12.40 | 12.04 | 0 | 0 | 0 |
17/06/2019 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
14/06/2019 |
12.26
|
2,300 | 12.04 | 12.26 | 12.04 | 0 | 0 | 0 |
13/06/2019 |
12.26
|
12,138 | 11.83 | 13.11 | 11.83 | 0 | 0 | 0 |
12/06/2019 |
12.12
|
11,200 | 11.90 | 12.33 | 11.62 | 0 | 0 | 0 |
11/06/2019 |
11.90
|
400 | 11.90 | 11.90 | 11.55 | 0 | 0 | 0 |
10/06/2019 |
11.97
|
500 | 11.83 | 11.97 | 11.83 | 0 | 0 | 0 |
07/06/2019 |
11.83
|
23,216 | 11.76 | 12.04 | 11.76 | 0 | 0 | 0 |
06/06/2019 |
11.69
|
1,600 | 11.55 | 11.83 | 11.55 | 0 | 0 | 0 |
05/06/2019 |
11.76
|
1,800 | 11.48 | 11.76 | 11.48 | 0 | 0 | 0 |
04/06/2019 |
11.34
|
200 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
03/06/2019 |
11.62
|
2,200 | 11.48 | 11.62 | 11.48 | 0 | 0 | 0 |
31/05/2019 |
11.62
|
1,300 | 11.34 | 11.69 | 11.34 | 0 | 0 | 0 |
30/05/2019 |
11.41
|
4,300 | 11.12 | 11.83 | 11.12 | 0 | 0 | 0 |
29/05/2019 |
11.48
|
2,400 | 11.26 | 11.48 | 11.26 | 0 | 0 | 0 |
28/05/2019 |
11.34
|
400 | 10.91 | 11.34 | 10.91 | 0 | 0 | 0 |
27/05/2019 |
11.26
|
500 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
24/05/2019 |
11.12
|
500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
23/05/2019 |
11.41
|
1,478 | 10.98 | 11.48 | 10.98 | 0 | 0 | 0 |
22/05/2019 |
11.34
|
1,300 | 10.77 | 11.34 | 9.35 | 0 | 0 | 0 |
21/05/2019 |
10.98
|
200 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
20/05/2019 |
10.98
|
500 | 10.98 | 10.98 | 9.35 | 0 | 0 | 0 |
17/05/2019 |
10.98
|
500 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
16/05/2019 |
11.34
|
2,000 | 10.98 | 11.34 | 10.98 | 0 | 0 | 0 |
15/05/2019 |
11.34
|
800 | 10.98 | 11.34 | 9.35 | 0 | 0 | 0 |
14/05/2019 |
10.84
|
1,000 | 10.98 | 10.98 | 10.84 | 0 | 0 | 0 |
13/05/2019 |
11.12
|
1,600 | 10.63 | 11.69 | 9.35 | 0 | 0 | 0 |
10/05/2019 |
10.98
|
250 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
09/05/2019 |
11.62
|
1,200 | 10.98 | 11.62 | 10.98 | 0 | 0 | 0 |
08/05/2019 |
11.34
|
900 | 10.98 | 11.34 | 10.98 | 0 | 0 | 0 |
07/05/2019 |
11.19
|
6,900 | 10.77 | 11.26 | 10.77 | 0 | 0 | 0 |
06/05/2019 |
10.98
|
500 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
03/05/2019 |
11.19
|
2,200 | 10.63 | 11.19 | 10.63 | 0 | 0 | 0 |
02/05/2019 |
11.05
|
1,500 | 10.49 | 11.05 | 10.49 | 0 | 0 | 0 |
26/04/2019 |
11.05
|
1,000 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
25/04/2019 |
10.98
|
12,400 | 10.49 | 11.69 | 10.49 | 0 | 0 | 0 |
24/04/2019 |
10.98
|
3,100 | 10.27 | 10.98 | 10.27 | 0 | 0 | 0 |
23/04/2019 |
10.98
|
2,300 | 10.27 | 10.98 | 10.27 | 0 | 0 | 0 |
22/04/2019 |
11.05
|
1,300 | 10.27 | 11.05 | 10.27 | 0 | 0 | 0 |
19/04/2019 |
10.98
|
1,300 | 10.49 | 10.98 | 10.49 | 0 | 0 | 0 |
18/04/2019 |
11.26
|
10,300 | 9.78 | 11.26 | 8.79 | 0 | 0 | 0 |
17/04/2019 |
10.98
|
600 | 10.27 | 10.98 | 9.35 | 0 | 0 | 0 |
16/04/2019 |
11.34
|
400 | 10.13 | 11.34 | 10.13 | 0 | 0 | 0 |
12/04/2019 |
10.98
|
300 | 10.63 | 10.98 | 10.63 | 0 | 0 | 0 |
11/04/2019 |
11.34
|
7,500 | 10.13 | 11.34 | 10.13 | 0 | 0 | 0 |
10/04/2019 |
10.63
|
15,900 | 9.35 | 10.98 | 9.35 | 0 | 0 | 0 |
09/04/2019 |
10.49
|
10,200 | 8.22 | 10.49 | 7.79 | 0 | 0 | 0 |
08/04/2019 |
10.41
|
3,500 | 8.15 | 10.41 | 7.72 | 0 | 0 | 0 |
05/04/2019 |
11.34
|
1,100 | 8.86 | 11.34 | 8.86 | 0 | 0 | 0 |
04/04/2019 |
11.19
|
3,200 | 8.57 | 11.19 | 8.57 | 0 | 0 | 0 |
03/04/2019 |
10.63
|
3,700 | 9.99 | 10.98 | 9.07 | 0 | 0 | 0 |
02/04/2019 |
10.77
|
600 | 9.92 | 10.77 | 9.92 | 0 | 0 | 0 |
01/04/2019 |
10.63
|
20,400 | 9.92 | 11.34 | 8.64 | 0 | 0 | 0 |
29/03/2019 |
10.98
|
17,310 | 10.56 | 11.76 | 10.06 | 0 | 0 | 0 |
28/03/2019 |
11.90
|
1,300 | 10.49 | 11.97 | 10.49 | 0 | 0 | 0 |
27/03/2019 |
11.90
|
3,400 | 11.83 | 11.90 | 11.83 | 0 | 0 | 0 |
26/03/2019 |
11.97
|
25,100 | 9.92 | 12.04 | 9.64 | 0 | 0 | 0 |
25/03/2019 |
11.34
|
14,000 | 12.04 | 12.04 | 10.06 | 0 | 0 | 0 |
22/03/2019 |
11.90
|
7,900 | 12.68 | 12.68 | 10.56 | 0 | 0 | 0 |
21/03/2019 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
20/03/2019 |
12.61
|
15,100 | 12.04 | 12.61 | 12.04 | 0 | 0 | 0 |
19/03/2019 |
12.04
|
1,500 | 12.12 | 12.12 | 12.04 | 0 | 0 | 0 |
18/03/2019 |
12.40
|
2,600 | 11.76 | 12.40 | 11.76 | 0 | 0 | 0 |
15/03/2019 |
12.04
|
4,100 | 12.40 | 12.40 | 12.04 | 0 | 0 | 0 |
14/03/2019 |
12.04
|
6,800 | 12.04 | 12.40 | 12.04 | 0 | 0 | 0 |
13/03/2019 |
12.61
|
26,300 | 10.91 | 12.61 | 10.91 | 0 | 0 | 0 |
12/03/2019 |
10.63
|
1,002 | 11.34 | 11.34 | 10.63 | 0 | 0 | 0 |
11/03/2019 |
10.70
|
500 | 10.70 | 10.70 | 8.43 | 0 | 0 | 0 |
08/03/2019 |
9.92
|
10,903 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
07/03/2019 |
9.99
|
15,104 | 9.92 | 9.99 | 9.71 | 0 | 0 | 0 |
06/03/2019 |
9.78
|
4,200 | 9.49 | 9.78 | 8.01 | 0 | 0 | 0 |
05/03/2019 |
9.35
|
1,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
04/03/2019 |
9.21
|
403 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/03/2019 |
9.21
|
12,800 | 9.21 | 9.21 | 7.72 | 0 | 0 | 0 |
28/02/2019 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
27/02/2019 |
9.07
|
1,800 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/02/2019 |
9.07
|
14,012 | 9.21 | 9.21 | 9.07 | 0 | 0 | 0 |
25/02/2019 |
9.07
|
4,400 | 8.93 | 9.07 | 8.93 | 0 | 0 | 0 |
22/02/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
21/02/2019 |
8.71
|
3,100 | 9.21 | 9.21 | 8.71 | 0 | 0 | 0 |
20/02/2019 |
8.71
|
500 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
19/02/2019 |
8.71
|
600 | 9.21 | 9.21 | 8.71 | 0 | 0 | 0 |
18/02/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/02/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |