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) |
-1.25 | -7.96% | 12,703,100 | 50,900 | 0.7 |
13.75
15.70
14.45
|
2 tháng
(2024-07-22) |
-2.30 | -13.73% | 18,241,700 | 49,300 | 0.6 |
13.75
17.20
14.45
|
3 tháng
(2024-06-21) |
-3.75 | -20.60% | 26,050,900 | 60,368 | 0.7 |
13.75
18.25
14.45
|
6 tháng
(2024-03-25) |
-2.97 | -17.06% | 65,568,300 | 146,726 | 2.2 |
13.75
19.47
14.45
|
12 tháng
(2023-09-25) |
0.05 | 0.32% | 193,823,200 | 157,526 | 3.2 |
13.75
21.90
14.45
|
24 tháng
(2022-09-30) |
2.27 | 18.63% | 247,287,600 | 89,316 | 2.7 |
10.06
21.90
14.45
|
36 tháng
(2021-10-05) |
-13.20 | -47.74% | 332,343,000 | 143,116 | 5.5 |
10.06
33.67
14.45
|
60 tháng
(2019-10-16) |
-11.80 | -44.95% | 460,591,747 | -406,069 | -15.4 |
10.06
61.15
14.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
13.05
|
15,600 | 13.02 | 13.19 | 13.05 | 0 | 0 | 0 |
09/07/2019 |
13.02
|
13,000 | 13.02 | 13.05 | 12.84 | 0 | 0 | 0 |
08/07/2019 |
13.02
|
14,600 | 13.12 | 13.12 | 13.02 | 0 | 0 | 0 |
05/07/2019 |
13.12
|
15,400 | 13.09 | 13.12 | 13.12 | 0 | 0 | 0 |
04/07/2019 |
13.09
|
14,100 | 13.12 | 13.16 | 13.09 | 0 | 0 | 0 |
03/07/2019 |
13.12
|
8,900 | 13.26 | 13.26 | 13.12 | 0 | 0 | 0 |
02/07/2019 |
13.26
|
13,711 | 11.80 | 13.40 | 12.50 | 0 | 1,100 | -0.0 |
01/07/2019 |
11.80
|
600 | 11.11 | 11.80 | 11.45 | 0 | 0 | 0 |
28/06/2019 |
11.11
|
11,000 | 10.73 | 11.11 | 10.83 | 0 | 0 | 0 |
27/06/2019 |
10.73
|
9,600 | 10.62 | 10.83 | 10.62 | 0 | 0 | 0 |
26/06/2019 |
10.62
|
10,800 | 10.76 | 10.76 | 10.41 | 0 | 0 | 0 |
25/06/2019 |
10.76
|
7,509 | 9.72 | 10.76 | 9.86 | 0 | 0 | 0 |
24/06/2019 |
9.72
|
15,100 | 10.41 | 10.41 | 9.44 | 0 | 0 | 0 |
21/06/2019 |
10.41
|
12,900 | 10.41 | 10.93 | 8.99 | 0 | 0 | 0 |
20/06/2019 |
10.41
|
25,009 | 9.72 | 10.41 | 9.68 | 0 | 0 | 0 |
19/06/2019 |
9.72
|
23,200 | 9.58 | 9.75 | 9.58 | 0 | 0 | 0 |
18/06/2019 |
9.58
|
19,300 | 9.51 | 9.72 | 9.51 | 0 | 0 | 0 |
17/06/2019 |
9.51
|
21,500 | 9.23 | 9.55 | 9.30 | 0 | 0 | 0 |
14/06/2019 |
9.23
|
14,400 | 8.99 | 9.23 | 9.02 | 0 | 0 | 0 |
13/06/2019 |
8.99
|
34,200 | 8.92 | 8.99 | 8.75 | 0 | 0 | 0 |
12/06/2019 |
8.92
|
21,300 | 9.02 | 9.02 | 8.68 | 0 | 0 | 0 |
11/06/2019 |
9.02
|
32,200 | 8.89 | 9.02 | 8.85 | 0 | 0 | 0 |
10/06/2019 |
8.89
|
26,600 | 8.40 | 9.02 | 8.40 | 0 | 0 | 0 |
07/06/2019 |
8.40
|
25,500 | 8.43 | 8.43 | 7.64 | 0 | 0 | 0 |
06/06/2019 |
8.43
|
19,200 | 8.99 | 8.99 | 8.26 | 0 | 0 | 0 |
05/06/2019 |
8.99
|
13,500 | 8.99 | 8.99 | 8.33 | 0 | 0 | 0 |
04/06/2019 |
8.99
|
12,700 | 10.31 | 10.31 | 8.96 | 0 | 0 | 0 |
03/06/2019 |
10.31
|
100 | 9.68 | 10.31 | 10.31 | 0 | 0 | 0 |
31/05/2019 |
9.68
|
300 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
30/05/2019 |
9.68
|
100 | 9.37 | 9.68 | 9.68 | 0 | 0 | 0 |
29/05/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
28/05/2019 |
9.37
|
2,000 | 9.55 | 9.55 | 9.37 | 0 | 0 | 0 |
27/05/2019 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
24/05/2019 |
9.55
|
100 | 9.58 | 9.58 | 9.55 | 0 | 0 | 0 |
23/05/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/05/2019 |
9.58
|
500 | 10.03 | 10.03 | 9.58 | 0 | 0 | 0 |
21/05/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
20/05/2019 |
10.03
|
100 | 8.89 | 10.03 | 10.03 | 0 | 0 | 0 |
17/05/2019 |
8.89
|
300 | 10.41 | 10.41 | 8.89 | 0 | 0 | 0 |
16/05/2019 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
15/05/2019 |
10.41
|
100 | 10.73 | 10.73 | 10.41 | 0 | 0 | 0 |
14/05/2019 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
13/05/2019 |
10.73
|
0 | 11.04 | 10.73 | 10.73 | 0 | 0 | 0 |
10/05/2019 |
11.04
|
2,300 | 9.93 | 11.04 | 8.54 | 0 | 0 | 0 |
09/05/2019 |
9.93
|
500 | 10.69 | 10.69 | 9.93 | 0 | 0 | 0 |
08/05/2019 |
10.69
|
200 | 10.66 | 10.69 | 9.16 | 0 | 0 | 0 |
07/05/2019 |
10.66
|
100 | 9.75 | 10.66 | 10.66 | 0 | 0 | 0 |
06/05/2019 |
9.75
|
1,100 | 11.11 | 11.11 | 9.75 | 0 | 0 | 0 |
03/05/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
02/05/2019 |
11.11
|
200 | 11.14 | 11.14 | 11.11 | 0 | 0 | 0 |
26/04/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
25/04/2019 |
11.14
|
100 | 11.45 | 11.45 | 11.14 | 0 | 0 | 0 |
24/04/2019 |
11.45
|
600 | 12.77 | 12.77 | 11.45 | 0 | 0 | 0 |
23/04/2019 |
12.77
|
3,000 | 11.49 | 12.77 | 12.77 | 0 | 0 | 0 |
22/04/2019 |
11.49
|
8,400 | 11.73 | 11.73 | 10.14 | 0 | 0 | 0 |
19/04/2019 |
11.73
|
100 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
18/04/2019 |
11.73
|
500 | 11.80 | 11.80 | 11.73 | 0 | 0 | 0 |
17/04/2019 |
11.80
|
1,415 | 11.73 | 14.06 | 11.80 | 0 | 0 | 0 |
16/04/2019 |
11.73
|
3,200 | 11.80 | 14.89 | 11.73 | 0 | 0 | 0 |
12/04/2019 |
11.80
|
3,900 | 11.80 | 15.17 | 11.77 | 0 | 0 | 0 |
11/04/2019 |
11.80
|
2,200 | 11.80 | 14.47 | 11.80 | 0 | 0 | 0 |
10/04/2019 |
11.80
|
1,700 | 11.11 | 13.75 | 11.80 | 0 | 0 | 0 |
09/04/2019 |
11.11
|
3,240 | 11.49 | 13.12 | 11.11 | 0 | 0 | 0 |
08/04/2019 |
11.49
|
2,014 | 11.45 | 11.49 | 11.49 | 0 | 0 | 0 |
05/04/2019 |
11.45
|
8,200 | 11.25 | 11.87 | 11.45 | 0 | 0 | 0 |
04/04/2019 |
11.25
|
1,100 | 11.42 | 11.42 | 11.25 | 0 | 0 | 0 |
03/04/2019 |
11.42
|
1,230 | 11.45 | 11.45 | 10.93 | 0 | 0 | 0 |
02/04/2019 |
11.45
|
5,800 | 11.56 | 11.56 | 11.45 | 0 | 0 | 0 |
01/04/2019 |
11.56
|
600 | 11.56 | 11.56 | 11.11 | 0 | 0 | 0 |
29/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
28/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
27/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
26/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
25/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
22/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
21/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
20/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
19/03/2019 |
11.56
|
400 | 12.43 | 12.43 | 11.49 | 0 | 0 | 0 |
18/03/2019 |
12.43
|
6,100 | 13.64 | 13.64 | 12.43 | 0 | 0 | 0 |
15/03/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
14/03/2019 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
13/03/2019 |
13.64
|
0 | 12.32 | 13.64 | 13.64 | 0 | 0 | 0 |
12/03/2019 |
12.32
|
1,300 | 11.80 | 13.75 | 12.32 | 0 | 0 | 0 |
11/03/2019 |
11.80
|
1,600 | 12.57 | 14.82 | 11.80 | 0 | 0 | 0 |
08/03/2019 |
12.57
|
2,500 | 13.19 | 16.94 | 12.57 | 0 | 0 | 0 |
07/03/2019 |
13.19
|
900 | 12.15 | 15.20 | 13.19 | 0 | 0 | 0 |
06/03/2019 |
12.15
|
1,400 | 11.80 | 13.57 | 12.15 | 0 | 0 | 0 |
05/03/2019 |
11.80
|
1,300 | 13.09 | 13.09 | 11.80 | 0 | 0 | 0 |
04/03/2019 |
13.09
|
400 | 15.38 | 15.38 | 13.09 | 0 | 0 | 0 |
01/03/2019 |
15.38
|
0 | 12.50 | 15.38 | 15.38 | 0 | 0 | 0 |
28/02/2019 |
12.50
|
800 | 12.53 | 16.31 | 12.50 | 0 | 0 | 0 |
27/02/2019 |
12.53
|
700 | 12.15 | 14.93 | 12.53 | 0 | 0 | 0 |
26/02/2019 |
12.15
|
700 | 12.11 | 13.88 | 12.15 | 0 | 0 | 0 |
25/02/2019 |
12.11
|
9,100 | 11.98 | 12.11 | 12.11 | 0 | 0 | 0 |
22/02/2019 |
11.98
|
0 | 11.80 | 11.98 | 11.98 | 0 | 0 | 0 |
21/02/2019 |
11.80
|
1,000 | 11.25 | 12.15 | 11.80 | 0 | 0 | 0 |
20/02/2019 |
11.25
|
5,300 | 11.66 | 12.81 | 11.25 | 0 | 0 | 0 |
19/02/2019 |
11.66
|
1,600 | 11.45 | 12.50 | 11.66 | 0 | 0 | 0 |
18/02/2019 |
11.45
|
2,200 | 12.50 | 15.27 | 11.45 | 200 | 0 | 0.0 |
15/02/2019 |
12.50
|
1,000 | 12.50 | 14.23 | 12.50 | 0 | 0 | 0 |