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) |
-2.30 | -6.05% | 72,200 | 5,800 | 0.2 |
35.70
38
35.70
|
2 tháng
(2024-07-22) |
-3.30 | -8.46% | 154,200 | 2,100 | 0.1 |
35.70
39.90
35.70
|
3 tháng
(2024-06-21) |
-6.49 | -15.38% | 266,000 | 10,800 | 0.4 |
35.70
42.19
35.70
|
6 tháng
(2024-03-25) |
-8.82 | -19.82% | 995,400 | 3,700 | 0.2 |
35.47
44.52
35.70
|
12 tháng
(2023-09-25) |
-1.17 | -3.17% | 2,176,900 | -2,800 | -0.2 |
35.47
47.51
35.70
|
24 tháng
(2022-09-30) |
14.52 | 68.59% | 5,347,787 | -392,900 | -11.9 |
20.58
47.51
35.70
|
36 tháng
(2021-10-05) |
15.61 | 77.71% | 8,842,456 | -91,100 | -4.0 |
20.01
47.51
35.70
|
60 tháng
(2019-10-16) |
20.90 | 141.19% | 14,233,694 | -46,200 | -2.7 |
13.20
47.51
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
12.40
|
0 | 13.39 | 12.40 | 12.40 | 0 | 0 | 0 |
11/02/2019 |
13.39
|
1,300 | 13.39 | 13.39 | 11.76 | 0 | 0 | 0 |
01/02/2019 |
13.39
|
2,400 | 13.16 | 13.39 | 11.59 | 0 | 0 | 0 |
31/01/2019 |
13.16
|
7,200 | 13.39 | 13.39 | 12.92 | 0 | 0 | 0 |
30/01/2019 |
13.39
|
14,800 | 12.92 | 13.39 | 12.98 | 0 | 0 | 0 |
29/01/2019 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
28/01/2019 |
12.92
|
1,400 | 13.39 | 13.39 | 12.92 | 0 | 0 | 0 |
25/01/2019 |
13.39
|
3,000 | 13.62 | 14.21 | 13.27 | 0 | 0 | 0 |
24/01/2019 |
13.62
|
2,100 | 12.92 | 13.62 | 13.62 | 0 | 0 | 0 |
23/01/2019 |
12.92
|
4,700 | 13.56 | 13.56 | 12.92 | 0 | 0 | 0 |
22/01/2019 |
13.56
|
1,100 | 13.39 | 13.56 | 13.56 | 0 | 0 | 0 |
21/01/2019 |
13.39
|
3,000 | 13.91 | 13.91 | 13.39 | 0 | 0 | 0 |
18/01/2019 |
13.91
|
500 | 13.56 | 13.91 | 13.91 | 0 | 0 | 0 |
17/01/2019 |
13.56
|
1,300 | 13.10 | 13.56 | 13.56 | 0 | 0 | 0 |
16/01/2019 |
13.10
|
1,300 | 13.45 | 13.45 | 13.10 | 0 | 0 | 0 |
15/01/2019 |
13.45
|
2,100 | 13.04 | 13.91 | 13.45 | 0 | 0 | 0 |
14/01/2019 |
13.04
|
5,000 | 14.44 | 14.44 | 13.04 | 0 | 0 | 0 |
11/01/2019 |
14.44
|
2,100 | 13.51 | 14.44 | 14.44 | 0 | 0 | 0 |
10/01/2019 |
13.51
|
900 | 13.91 | 13.91 | 13.04 | 0 | 0 | 0 |
09/01/2019 |
13.91
|
2,500 | 13.33 | 13.91 | 13.62 | 0 | 0 | 0 |
08/01/2019 |
13.33
|
600 | 12.92 | 13.33 | 13.33 | 0 | 0 | 0 |
07/01/2019 |
12.92
|
4,200 | 14.73 | 14.73 | 12.92 | 0 | 0 | 0 |
04/01/2019 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
03/01/2019 |
14.73
|
2,600 | 13.33 | 14.73 | 14.73 | 0 | 0 | 0 |
02/01/2019 |
13.33
|
1,500 | 12.98 | 13.33 | 13.33 | 0 | 0 | 0 |
28/12/2018 |
12.98
|
1,000 | 14.96 | 14.96 | 12.98 | 0 | 0 | 0 |
27/12/2018 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
26/12/2018 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
25/12/2018 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
24/12/2018 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
21/12/2018 |
14.96
|
1,400 | 14.85 | 14.96 | 14.96 | 0 | 0 | 0 |
20/12/2018 |
14.85
|
0 | 15.08 | 14.85 | 14.85 | 0 | 0 | 0 |
19/12/2018 |
15.08
|
900 | 15.02 | 15.08 | 13.16 | 0 | 100 | -0.0 |
18/12/2018 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
17/12/2018 |
15.02
|
2,500 | 13.91 | 15.02 | 15.02 | 0 | 0 | 0 |
14/12/2018 |
13.91
|
0 | 13.39 | 13.91 | 13.91 | 0 | 0 | 0 |
13/12/2018 |
13.39
|
7,100 | 13.39 | 15.08 | 13.39 | 3,000 | 0 | 0.1 |
12/12/2018 |
13.39
|
6,500 | 13.51 | 13.51 | 13.33 | 1,700 | 0 | 0.0 |
11/12/2018 |
13.51
|
3,700 | 13.62 | 15.31 | 13.51 | 3,000 | 0 | 0.1 |
10/12/2018 |
13.62
|
3,000 | 13.62 | 15.60 | 13.62 | 0 | 0 | 0 |
07/12/2018 |
13.62
|
1,000 | 13.62 | 13.62 | 13.62 | 1,000 | 0 | 0.0 |
06/12/2018 |
13.62
|
2,600 | 13.62 | 13.80 | 13.62 | 1,600 | 0 | 0.0 |
05/12/2018 |
13.62
|
3,400 | 13.80 | 13.80 | 13.62 | 1,900 | 0 | 0.0 |
04/12/2018 |
13.80
|
2,000 | 13.33 | 13.80 | 13.80 | 0 | 0 | 0 |
03/12/2018 |
13.33
|
500 | 12.81 | 13.33 | 13.33 | 0 | 0 | 0 |
30/11/2018 |
12.81
|
2,400 | 13.33 | 13.33 | 12.81 | 800 | 0 | 0.0 |
29/11/2018 |
13.33
|
800 | 12.63 | 13.33 | 13.33 | 0 | 0 | 0 |
28/11/2018 |
12.63
|
1,020 | 13.27 | 13.27 | 12.63 | 500 | 0 | 0.0 |
27/11/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
26/11/2018 |
13.27
|
10 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
23/11/2018 |
13.27
|
410 | 13.27 | 13.27 | 13.27 | 400 | 0 | 0.0 |
22/11/2018 |
13.27
|
1,030 | 13.33 | 13.33 | 13.27 | 0 | 0 | 0 |
21/11/2018 |
13.33
|
3,500 | 13.39 | 13.39 | 12.28 | 1,400 | 0 | 0.0 |
20/11/2018 |
13.39
|
600 | 13.45 | 13.45 | 11.47 | 0 | 100 | -0.0 |
19/11/2018 |
13.45
|
3,600 | 11.76 | 13.45 | 13.45 | 0 | 0 | 0 |
16/11/2018 |
11.76
|
5,100 | 13.10 | 13.10 | 11.18 | 0 | 100 | -0.0 |
15/11/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
14/11/2018 |
13.10
|
970 | 13.10 | 13.10 | 13.10 | 800 | 0 | 0.0 |
13/11/2018 |
13.10
|
1,600 | 12.81 | 13.10 | 13.10 | 800 | 0 | 0.0 |
12/11/2018 |
12.81
|
1,970 | 12.75 | 13.33 | 12.75 | 300 | 0 | 0.0 |
09/11/2018 |
12.75
|
1,370 | 13.56 | 13.56 | 12.69 | 500 | 0 | 0.0 |
08/11/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
07/11/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
06/11/2018 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
05/11/2018 |
13.56
|
3,100 | 12.98 | 13.56 | 13.56 | 0 | 0 | 0 |
02/11/2018 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
01/11/2018 |
12.98
|
3,000 | 12.92 | 12.98 | 12.98 | 0 | 0 | 0 |
31/10/2018 |
12.92
|
21,900 | 12.81 | 12.98 | 12.69 | 3,500 | 0 | 0.1 |
30/10/2018 |
12.81
|
1,000 | 13.10 | 13.10 | 12.81 | 0 | 0 | 0 |
29/10/2018 |
13.10
|
1,000 | 13.27 | 13.27 | 13.10 | 0 | 0 | 0 |
26/10/2018 |
13.27
|
6,700 | 13.10 | 13.27 | 12.52 | 0 | 0 | 0 |
25/10/2018 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
24/10/2018 |
13.10
|
2,600 | 13.27 | 13.27 | 13.10 | 0 | 0 | 0 |
23/10/2018 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
22/10/2018 |
13.27
|
4,200 | 13.33 | 13.33 | 13.22 | 0 | 0 | 0 |
19/10/2018 |
13.33
|
600 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
18/10/2018 |
13.33
|
3,700 | 13.39 | 13.39 | 12.81 | 1,000 | 0 | 0.0 |
17/10/2018 |
13.39
|
0 | 13.33 | 13.39 | 13.39 | 0 | 0 | 0 |
16/10/2018 |
13.33
|
2,300 | 12.92 | 13.51 | 13.27 | 800 | 0 | 0.0 |
15/10/2018 |
12.92
|
5,000 | 13.33 | 13.56 | 12.92 | 2,100 | 0 | 0.0 |
12/10/2018 |
13.33
|
1,900 | 12.46 | 13.33 | 13.33 | 0 | 0 | 0 |
11/10/2018 |
12.46
|
100 | 13.80 | 13.80 | 12.46 | 0 | 0 | 0 |
10/10/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
09/10/2018 |
13.80
|
1,200 | 13.68 | 13.80 | 13.80 | 0 | 0 | 0 |
08/10/2018 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
05/10/2018 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
04/10/2018 |
13.68
|
20 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
03/10/2018 |
13.68
|
1,900 | 13.56 | 13.68 | 13.56 | 0 | 0 | 0 |
02/10/2018 |
13.56
|
1,000 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
01/10/2018 |
13.56
|
5,300 | 12.92 | 13.56 | 12.92 | 1,300 | 0 | 0.0 |
28/09/2018 |
12.92
|
1,700 | 13.51 | 13.51 | 12.92 | 500 | 0 | 0.0 |
27/09/2018 |
13.51
|
1,500 | 13.39 | 13.51 | 13.51 | 0 | 0 | 0 |
26/09/2018 |
13.39
|
1,800 | 13.39 | 13.51 | 13.39 | 0 | 0 | 0 |
25/09/2018 |
13.39
|
400 | 13.51 | 13.51 | 13.39 | 0 | 0 | 0 |
24/09/2018 |
13.51
|
4,200 | 13.39 | 13.51 | 13.39 | 0 | 0 | 0 |
21/09/2018 |
13.39
|
100 | 13.56 | 13.56 | 13.39 | 0 | 0 | 0 |
20/09/2018 |
13.56
|
1,800 | 12.92 | 13.56 | 13.56 | 0 | 0 | 0 |
19/09/2018 |
12.92
|
3,400 | 13.39 | 13.39 | 12.92 | 3,200 | 0 | 0.1 |
18/09/2018 |
13.39
|
3,200 | 12.58 | 13.56 | 12.63 | 0 | 0 | 0 |
17/09/2018 |
12.58
|
5,000 | 13.68 | 13.68 | 12.58 | 0 | 0 | 0 |