Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.12 | -1.42% | 172,100 | -3,600 | -0.0 |
8.33
8.60
8.33
|
2 tháng
(2024-09-23) |
-0.82 | -8.96% | 404,700 | -3,600 | -0.0 |
8.22
9.15
8.33
|
3 tháng
(2024-08-26) |
-1.57 | -15.86% | 874,400 | -27,200 | -0.2 |
8.22
9.90
8.33
|
6 tháng
(2024-05-27) |
-1.06 | -11.29% | 2,274,500 | -25,600 | -0.2 |
8.22
10.30
8.33
|
12 tháng
(2023-11-28) |
0.23 | 2.84% | 6,180,200 | -290,735 | -2.4 |
7.51
10.35
8.33
|
24 tháng
(2022-12-05) |
-0.98 | -10.53% | 8,916,000 | -301,535 | -3.5 |
7.49
11.50
8.33
|
36 tháng
(2021-12-08) |
-6.47 | -43.72% | 11,945,000 | -332,430 | -6.7 |
7.49
21
8.33
|
60 tháng
(2019-12-19) |
-3.24 | -28.01% | 15,349,440 | -402,620 | -7.4 |
7.49
21
8.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2020 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
19/11/2020 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
18/11/2020 |
11.82
|
3,390 | 11.64 | 11.95 | 11.82 | 20 | 0 | 0.0 |
17/11/2020 |
11.64
|
540 | 12.09 | 12.09 | 11.64 | 40 | 0 | 0.0 |
16/11/2020 |
12.09
|
40 | 11.82 | 12.09 | 12.09 | 40 | 0 | 0.0 |
13/11/2020 |
11.82
|
250 | 11.91 | 11.91 | 11.82 | 40 | 0 | 0.0 |
12/11/2020 |
11.91
|
610 | 12.05 | 12.05 | 11.91 | 40 | 0 | 0.0 |
11/11/2020 |
12.05
|
1,850 | 12 | 12.09 | 12 | 40 | 0 | 0.0 |
10/11/2020 |
12
|
40 | 11.45 | 12 | 12 | 40 | 0 | 0.0 |
09/11/2020 |
11.45
|
1,040 | 12.23 | 12.27 | 11.45 | 40 | 0 | 0.0 |
06/11/2020 |
12.23
|
1,910 | 11.73 | 12.23 | 10.95 | 0 | 0 | 0 |
05/11/2020 |
11.73
|
510 | 12.45 | 12.45 | 11.73 | 0 | 0 | 0 |
04/11/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
03/11/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
02/11/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
30/10/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
29/10/2020 |
12.45
|
10 | 11.82 | 12.45 | 12.45 | 0 | 0 | 0 |
28/10/2020 |
11.82
|
1,560 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
27/10/2020 |
11.82
|
5,410 | 11.82 | 11.82 | 11.77 | 0 | 1,420 | -0.0 |
26/10/2020 |
11.82
|
1,010 | 11.95 | 11.95 | 11.82 | 0 | 600 | -0.0 |
23/10/2020 |
11.95
|
1,530 | 11.64 | 12.05 | 11.82 | 0 | 0 | 0 |
22/10/2020 |
11.64
|
140 | 11.55 | 11.64 | 11.64 | 0 | 0 | 0 |
21/10/2020 |
11.55
|
1,010 | 11.55 | 11.59 | 11.55 | 0 | 0 | 0 |
20/10/2020 |
11.55
|
10 | 11.82 | 11.82 | 11.55 | 0 | 0 | 0 |
19/10/2020 |
11.82
|
920 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
16/10/2020 |
11.82
|
3,320 | 11.95 | 12.27 | 11.64 | 0 | 0 | 0 |
15/10/2020 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
14/10/2020 |
11.95
|
6,650 | 12.09 | 12.09 | 11.95 | 0 | 0 | 0 |
13/10/2020 |
12.09
|
5,120 | 12 | 12.09 | 12 | 0 | 0 | 0 |
12/10/2020 |
12
|
9,360 | 11.91 | 12.05 | 11.91 | 0 | 0 | 0 |
09/10/2020 |
11.91
|
16,320 | 11.82 | 12 | 11.91 | 0 | 0 | 0 |
08/10/2020 |
11.82
|
33,980 | 11.86 | 11.86 | 11.73 | 1,000 | 0 | 0.0 |
07/10/2020 |
11.86
|
437,390 | 11.73 | 12 | 11.73 | 10,000 | 0 | 0.1 |
06/10/2020 |
11.73
|
44,930 | 11.77 | 11.91 | 11.73 | 0 | 0 | 0 |
05/10/2020 |
11.77
|
3,270 | 11.77 | 11.86 | 11.55 | 0 | 0 | 0 |
02/10/2020 |
11.77
|
10 | 11.73 | 11.77 | 11.77 | 0 | 0 | 0 |
01/10/2020 |
11.73
|
2,310 | 11.73 | 11.77 | 11.73 | 2,300 | 0 | 0.0 |
30/09/2020 |
11.73
|
1,960 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
29/09/2020 |
11.82
|
4,180 | 11.68 | 11.82 | 11.64 | 0 | 0 | 0 |
28/09/2020 |
11.68
|
16,290 | 11.64 | 11.77 | 11.64 | 0 | 0 | 0 |
25/09/2020 |
11.64
|
10,170 | 11.50 | 11.77 | 11.64 | 0 | 0 | 0 |
24/09/2020 |
11.50
|
9,450 | 11.55 | 12.32 | 11.50 | 0 | 0 | 0 |
23/09/2020 |
11.55
|
610 | 11.50 | 11.64 | 11.55 | 0 | 0 | 0 |
22/09/2020 |
11.50
|
22,580 | 11.68 | 11.73 | 11.50 | 0 | 0 | 0 |
21/09/2020 |
11.68
|
3,250 | 11.68 | 11.77 | 11.64 | 0 | 0 | 0 |
18/09/2020 |
11.68
|
13,840 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
17/09/2020 |
11.82
|
5,300 | 11.73 | 12 | 11.55 | 0 | 0 | 0 |
16/09/2020 |
11.73
|
11,900 | 11.82 | 11.86 | 11.59 | 0 | 0 | 0 |
15/09/2020 |
11.82
|
16,410 | 11.82 | 12.09 | 11.59 | 0 | 0 | 0 |
14/09/2020 |
11.82
|
10,080 | 11.59 | 11.91 | 11.59 | 0 | 0 | 0 |
11/09/2020 |
11.59
|
10,070 | 11.73 | 12 | 11.55 | 0 | 0 | 0 |
10/09/2020 |
11.73
|
1,170 | 12.18 | 12.27 | 11.59 | 0 | 0 | 0 |
09/09/2020 |
12.18
|
10 | 11.55 | 12.18 | 12.18 | 0 | 0 | 0 |
08/09/2020 |
11.55
|
50 | 11.59 | 12.23 | 11.55 | 0 | 0 | 0 |
07/09/2020 |
11.59
|
3,320 | 12.27 | 12.27 | 11.59 | 0 | 0 | 0 |
04/09/2020 |
12.27
|
610 | 12.18 | 12.27 | 11.82 | 0 | 0 | 0 |
03/09/2020 |
12.18
|
200 | 11.64 | 12.41 | 11.59 | 0 | 0 | 0 |
01/09/2020 |
11.64
|
220 | 12 | 12 | 11.64 | 0 | 0 | 0 |
31/08/2020 |
12
|
630 | 12.27 | 12.73 | 11.59 | 0 | 0 | 0 |
28/08/2020 |
12.27
|
10 | 11.73 | 12.27 | 12.27 | 0 | 0 | 0 |
27/08/2020 |
11.73
|
17,360 | 12 | 12.32 | 11.64 | 0 | 0 | 0 |
26/08/2020 |
12
|
8,530 | 11.73 | 12.14 | 11.68 | 0 | 0 | 0 |
25/08/2020 |
11.73
|
6,470 | 12.23 | 12.64 | 11.64 | 0 | 0 | 0 |
24/08/2020 |
12.23
|
140 | 12.45 | 12.73 | 11.82 | 0 | 0 | 0 |
21/08/2020 |
12.45
|
16,360 | 12.41 | 12.73 | 11.68 | 0 | 0 | 0 |
20/08/2020 |
12.41
|
4,000 | 12.36 | 12.45 | 11.55 | 0 | 0 | 0 |
19/08/2020 |
12.36
|
240 | 12 | 12.64 | 11.86 | 0 | 0 | 0 |
18/08/2020 |
12
|
70 | 12.36 | 12.82 | 11.82 | 0 | 0 | 0 |
17/08/2020 |
12.36
|
290 | 11.95 | 12.45 | 12.36 | 0 | 0 | 0 |
14/08/2020 |
11.95
|
10 | 12.59 | 12.59 | 11.95 | 0 | 0 | 0 |
13/08/2020 |
12.59
|
5,010 | 12 | 12.68 | 12.50 | 0 | 0 | 0 |
12/08/2020 |
12
|
40 | 12.45 | 13.18 | 12 | 0 | 0 | 0 |
11/08/2020 |
12.45
|
200 | 12.68 | 12.68 | 12.45 | 0 | 0 | 0 |
10/08/2020 |
12.68
|
14,850 | 13.55 | 13.55 | 12.64 | 0 | 0 | 0 |
07/08/2020 |
13.55
|
80 | 12.82 | 13.55 | 12.82 | 0 | 0 | 0 |
06/08/2020 |
12.82
|
2,240 | 12.73 | 12.82 | 12.55 | 0 | 0 | 0 |
05/08/2020 |
12.73
|
76,130 | 12.18 | 12.73 | 11.82 | 0 | 0 | 0 |
04/08/2020 |
12.18
|
2,660 | 12.09 | 12.27 | 11.27 | 0 | 0 | 0 |
03/08/2020 |
12.09
|
1,010 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 |
31/07/2020 |
12.27
|
3,110 | 12.64 | 12.64 | 11.82 | 0 | 0 | 0 |
30/07/2020 |
12.64
|
2,230 | 13.09 | 13.09 | 12.23 | 0 | 0 | 0 |
29/07/2020 |
13.09
|
10 | 12.45 | 13.09 | 13.09 | 0 | 0 | 0 |
28/07/2020 |
12.45
|
1,010 | 12.73 | 12.73 | 11.91 | 0 | 0 | 0 |
27/07/2020 |
12.73
|
10 | 12.59 | 12.73 | 12.73 | 0 | 0 | 0 |
24/07/2020 |
12.59
|
2,130 | 12.73 | 13.59 | 11.91 | 0 | 0 | 0 |
23/07/2020 |
12.73
|
2,850 | 12.73 | 12.73 | 11.95 | 500 | 170 | 0.0 |
22/07/2020 |
12.73
|
2,850 | 12.27 | 12.73 | 11.50 | 0 | 10 | -0.0 |
21/07/2020 |
12.27
|
5,260 | 12.14 | 12.68 | 12 | 0 | 0 | 0 |
20/07/2020 |
12.14
|
100 | 11.41 | 12.14 | 12.14 | 0 | 0 | 0 |
17/07/2020 |
11.41
|
4,110 | 11.86 | 12.64 | 11.27 | 0 | 0 | 0 |
16/07/2020 |
11.86
|
1,470 | 12.73 | 12.73 | 11.86 | 0 | 0 | 0 |
15/07/2020 |
12.73
|
170 | 12.27 | 12.73 | 12.73 | 0 | 0 | 0 |
14/07/2020 |
12.27
|
20 | 12.32 | 12.64 | 12.27 | 0 | 0 | 0 |
13/07/2020 |
12.32
|
450 | 12.41 | 12.55 | 11.82 | 0 | 0 | 0 |
10/07/2020 |
12.41
|
30 | 12.09 | 12.55 | 12.41 | 0 | 0 | 0 |
09/07/2020 |
12.09
|
1,130 | 12.23 | 12.23 | 12.09 | 0 | 0 | 0 |
08/07/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
07/07/2020 |
12.23
|
220 | 12.27 | 12.27 | 12.14 | 0 | 0 | 0 |
06/07/2020 |
12.27
|
4,590 | 12.18 | 12.36 | 12.18 | 0 | 0 | 0 |
03/07/2020 |
12.18
|
1,510 | 12.23 | 12.36 | 12.18 | 0 | 0 | 0 |