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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2020 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
31/08/2020 |
12.69
|
2,260 | 12.83 | 12.89 | 12.69 | 0 | 0 | 0 |
28/08/2020 |
12.83
|
4,440 | 12.69 | 13.03 | 12.69 | 0 | 0 | 0 |
27/08/2020 |
12.69
|
3,760 | 13.03 | 13.36 | 12.69 | 1,380 | 0 | 0.0 |
26/08/2020 |
13.03
|
12,170 | 12.76 | 13.36 | 13.03 | 8,790 | 0 | 0.2 |
25/08/2020 |
12.76
|
20,330 | 12.62 | 13.49 | 12.62 | 10,020 | 30 | 0.2 |
24/08/2020 |
12.62
|
12,530 | 12.62 | 12.69 | 12.56 | 100 | 0 | 0.0 |
21/08/2020 |
12.62
|
10 | 12.49 | 12.62 | 12.62 | 0 | 0 | 0 |
20/08/2020 |
12.49
|
5,020 | 12.56 | 12.62 | 12.49 | 0 | 0 | 0 |
19/08/2020 |
12.56
|
2,490 | 12.42 | 12.69 | 12.49 | 0 | 0 | 0 |
18/08/2020 |
12.42
|
4,990 | 12.32 | 12.69 | 12.42 | 4,880 | 0 | 0.1 |
17/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
14/08/2020 |
12.32
|
220 | 12.42 | 12.42 | 12.32 | 0 | 0 | 0 |
13/08/2020 |
12.42
|
20 | 12.32 | 12.42 | 12.42 | 0 | 0 | 0 |
12/08/2020 |
12.32
|
2,010 | 12.32 | 12.59 | 12.32 | 0 | 0 | 0 |
11/08/2020 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
10/08/2020 |
12.32
|
2,760 | 12.32 | 12.49 | 12.32 | 2,140 | 0 | 0.0 |
07/08/2020 |
12.32
|
2,100 | 12.12 | 12.62 | 12.32 | 2,000 | 0 | 0.0 |
06/08/2020 |
12.12
|
5,840 | 12.36 | 12.49 | 12.12 | 0 | 0 | 0 |
05/08/2020 |
12.36
|
5,120 | 12.36 | 12.69 | 12.16 | 160 | 0 | 0.0 |
04/08/2020 |
12.36
|
3,120 | 12.56 | 12.62 | 12.36 | 0 | 0 | 0 |
03/08/2020 |
12.56
|
520 | 12.36 | 12.62 | 12.46 | 0 | 0 | 0 |
31/07/2020 |
12.36
|
4,230 | 12.49 | 12.69 | 12.36 | 4,210 | 0 | 0.1 |
30/07/2020 |
12.49
|
4,290 | 12.69 | 12.69 | 12.49 | 4,220 | 0 | 0.1 |
29/07/2020 |
12.69
|
570 | 12.69 | 12.69 | 12.39 | 20 | 0 | 0.0 |
28/07/2020 |
12.69
|
19,080 | 12.29 | 12.96 | 12.29 | 10 | 0 | 0.0 |
27/07/2020 |
12.29
|
2,240 | 12.29 | 12.29 | 12.22 | 0 | 0 | 0 |
24/07/2020 |
12.29
|
16,240 | 12.39 | 12.42 | 12.29 | 20 | 0 | 0.0 |
23/07/2020 |
12.39
|
290 | 12.62 | 12.69 | 12.39 | 10 | 0 | 0.0 |
22/07/2020 |
12.62
|
49,580 | 11.82 | 12.62 | 12.36 | 46,300 | 0 | 0.9 |
21/07/2020 |
11.82
|
40 | 11.89 | 11.89 | 11.82 | 0 | 0 | 0 |
20/07/2020 |
11.89
|
1,010 | 11.82 | 12.36 | 11.89 | 1,000 | 0 | 0.0 |
17/07/2020 |
11.82
|
30 | 12.32 | 12.32 | 11.82 | 10 | 0 | 0.0 |
16/07/2020 |
12.32
|
210 | 11.72 | 12.32 | 11.72 | 0 | 0 | 0 |
15/07/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
14/07/2020 |
11.72
|
11,960 | 11.66 | 12.36 | 11.72 | 11,940 | 0 | 0.2 |
13/07/2020 |
11.66
|
2,080 | 11.76 | 12.29 | 11.62 | 60 | 0 | 0.0 |
10/07/2020 |
11.76
|
300 | 11.72 | 12.36 | 11.76 | 60 | 0 | 0.0 |
09/07/2020 |
11.72
|
2,920 | 12.02 | 12.16 | 11.72 | 2,900 | 0 | 0.1 |
08/07/2020 |
12.02
|
1,020 | 11.62 | 12.02 | 12.02 | 1,000 | 10 | 0.0 |
07/07/2020 |
11.62
|
3,370 | 11.62 | 12.22 | 11.62 | 1,100 | 0 | 0.0 |
06/07/2020 |
11.62
|
100 | 11.49 | 11.62 | 11.62 | 0 | 0 | 0 |
03/07/2020 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
02/07/2020 |
11.49
|
20 | 11.62 | 11.62 | 11.49 | 0 | 0 | 0 |
01/07/2020 |
11.62
|
10 | 11.56 | 11.62 | 11.62 | 0 | 0 | 0 |
30/06/2020 |
11.56
|
1,400 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
29/06/2020 |
11.56
|
6,110 | 12.09 | 12.09 | 11.56 | 0 | 1,000 | -0.0 |
26/06/2020 |
12.09
|
2,870 | 12.06 | 12.56 | 11.99 | 0 | 0 | 0 |
25/06/2020 |
12.06
|
32,190 | 11.79 | 12.59 | 11.56 | 14,850 | 0 | 0.3 |
24/06/2020 |
11.79
|
21,610 | 11.02 | 11.79 | 11.02 | 17,360 | 2,000 | 0.3 |
23/06/2020 |
11.02
|
2,130 | 11.36 | 12.12 | 11.02 | 130 | 0 | 0.0 |
22/06/2020 |
11.36
|
400 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
19/06/2020 |
11.36
|
4,180 | 11.22 | 11.36 | 10.75 | 70 | 0 | 0.0 |
18/06/2020 |
11.22
|
910 | 10.89 | 11.22 | 10.69 | 0 | 0 | 0 |
17/06/2020 |
10.89
|
20 | 11.02 | 11.02 | 10.89 | 0 | 0 | 0 |
16/06/2020 |
11.02
|
1,020 | 11.09 | 11.16 | 11.02 | 0 | 0 | 0 |
15/06/2020 |
11.09
|
4,490 | 11.56 | 11.56 | 11.09 | 0 | 0 | 0 |
12/06/2020 |
11.56
|
10,620 | 11.56 | 12.32 | 10.89 | 0 | 0 | 0 |
11/06/2020 |
11.56
|
4,430 | 10.89 | 11.56 | 10.69 | 0 | 0 | 0 |
10/06/2020 |
10.89
|
1,440 | 10.89 | 10.95 | 10.75 | 0 | 500 | -0.0 |
09/06/2020 |
10.89
|
3,630 | 11.29 | 11.29 | 10.89 | 3,000 | 0 | 0.1 |
08/06/2020 |
11.29
|
8,270 | 10.69 | 11.29 | 10.69 | 0 | 0 | 0 |
05/06/2020 |
10.69
|
41,890 | 10.69 | 10.69 | 10.09 | 0 | 40,000 | -0.6 |
04/06/2020 |
10.69
|
4,950 | 10.39 | 10.69 | 10.65 | 0 | 0 | 0 |
03/06/2020 |
10.39
|
10 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
02/06/2020 |
10.39
|
80 | 10.72 | 10.82 | 10.19 | 0 | 0 | 0 |
01/06/2020 |
10.72
|
120 | 10.69 | 11.29 | 10.69 | 0 | 0 | 0 |
29/05/2020 |
10.69
|
3,090 | 10.69 | 11.16 | 10.69 | 0 | 0 | 0 |
28/05/2020 |
10.69
|
17,210 | 11.02 | 11.22 | 10.39 | 2,700 | 15,000 | -0.2 |
27/05/2020 |
11.02
|
7,790 | 10.69 | 11.36 | 11.02 | 0 | 0 | 0 |
26/05/2020 |
10.69
|
50 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
25/05/2020 |
10.69
|
730 | 10.69 | 10.72 | 10.69 | 0 | 0 | 0 |
22/05/2020 |
10.69
|
6,000 | 10.62 | 10.69 | 10.69 | 0 | 0 | 0 |
21/05/2020 |
10.62
|
5,580 | 10.62 | 11.29 | 10.62 | 340 | 0 | 0.0 |
20/05/2020 |
10.62
|
1,070 | 11.22 | 11.99 | 10.62 | 0 | 0 | 0 |
19/05/2020 |
11.22
|
18,540 | 11.05 | 11.36 | 11.22 | 0 | 6,300 | -0.1 |
18/05/2020 |
11.05
|
630 | 10.35 | 11.05 | 10.35 | 0 | 0 | 0 |
15/05/2020 |
10.35
|
20 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
14/05/2020 |
10.35
|
40 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 |
13/05/2020 |
10.25
|
120 | 10.89 | 11.46 | 10.25 | 20 | 0 | 0.0 |
12/05/2020 |
10.89
|
1,110 | 10.32 | 10.89 | 10.69 | 0 | 0 | 0 |
11/05/2020 |
10.32
|
150 | 10.89 | 11.02 | 10.32 | 0 | 0 | 0 |
08/05/2020 |
10.89
|
7,680 | 10.52 | 10.89 | 10.69 | 3,000 | 0 | 0.0 |
07/05/2020 |
10.52
|
80 | 9.85 | 10.52 | 10.52 | 0 | 0 | 0 |
06/05/2020 |
9.85
|
370 | 10.52 | 10.52 | 9.85 | 110 | 0 | 0.0 |
05/05/2020 |
10.52
|
1,770 | 9.85 | 10.52 | 10.02 | 260 | 0 | 0.0 |
04/05/2020 |
9.85
|
50 | 10.42 | 10.92 | 9.85 | 0 | 0 | 0 |
29/04/2020 |
10.42
|
20 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
28/04/2020 |
10.42
|
1,390 | 10.95 | 11.62 | 10.42 | 0 | 0 | 0 |
27/04/2020 |
10.95
|
860 | 10.25 | 10.95 | 10.25 | 100 | 0 | 0.0 |
24/04/2020 |
10.25
|
1,560 | 10.05 | 10.75 | 10.25 | 0 | 0 | 0 |
23/04/2020 |
10.05
|
15,820 | 9.92 | 10.59 | 9.95 | 0 | 10,000 | -0.2 |
22/04/2020 |
9.92
|
110 | 10.55 | 10.62 | 9.92 | 0 | 0 | 0 |
21/04/2020 |
10.55
|
3,460 | 9.89 | 10.55 | 9.95 | 0 | 0 | 0 |
20/04/2020 |
9.89
|
580 | 9.79 | 10.45 | 9.89 | 0 | 0 | 0 |
17/04/2020 |
9.79
|
520 | 9.75 | 10.42 | 9.79 | 0 | 0 | 0 |
16/04/2020 |
9.75
|
9,750 | 10.09 | 10.79 | 9.55 | 0 | 0 | 0 |
15/04/2020 |
10.09
|
2,560 | 9.89 | 10.55 | 9.89 | 0 | 0 | 0 |
14/04/2020 |
9.89
|
600 | 10.62 | 10.62 | 9.89 | 0 | 0 | 0 |
13/04/2020 |
10.62
|
1,200 | 9.95 | 10.62 | 10.62 | 0 | 0 | 0 |