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) |
-0.20 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
14.44
|
64,600 | 14.49 | 14.54 | 14.44 | 100 | 0 | 0.0 |
24/04/2020 |
14.49
|
75,900 | 14.49 | 14.54 | 14.44 | 0 | 0 | 0 |
23/04/2020 |
14.49
|
81,700 | 14.44 | 14.54 | 14.39 | 0 | 0 | 0 |
22/04/2020 |
14.44
|
103,550 | 14.39 | 14.44 | 14.24 | 0 | 0 | 0 |
21/04/2020 |
14.39
|
75,700 | 14.54 | 14.65 | 14.34 | 0 | 0 | 0 |
20/04/2020 |
14.54
|
77,200 | 14.65 | 14.65 | 14.49 | 0 | 0 | 0 |
17/04/2020 |
14.65
|
66,400 | 14.65 | 14.70 | 14.59 | 0 | 0 | 0 |
16/04/2020 |
14.65
|
56,100 | 14.54 | 14.65 | 14.49 | 0 | 0 | 0 |
15/04/2020 |
14.54
|
158,300 | 14.29 | 14.54 | 14.08 | 0 | 0 | 0 |
14/04/2020 |
14.29
|
77,300 | 14.29 | 14.39 | 14.29 | 0 | 0 | 0 |
13/04/2020 |
14.29
|
75,000 | 14.29 | 14.34 | 14.24 | 0 | 0 | 0 |
10/04/2020 |
14.29
|
60,500 | 14.24 | 14.34 | 14.18 | 0 | 0 | 0 |
09/04/2020 |
14.24
|
69,600 | 14.24 | 14.39 | 14.13 | 0 | 0 | 0 |
08/04/2020 |
14.24
|
108,700 | 14.34 | 14.34 | 14.08 | 0 | 0 | 0 |
07/04/2020 |
14.34
|
49,400 | 14.34 | 14.39 | 14.24 | 0 | 0 | 0 |
06/04/2020 |
14.34
|
71,400 | 14.24 | 14.34 | 14.24 | 0 | 0 | 0 |
03/04/2020 |
14.24
|
82,100 | 14.03 | 14.24 | 13.88 | 0 | 0 | 0 |
01/04/2020 |
14.03
|
68,200 | 14.03 | 14.08 | 13.93 | 0 | 0 | 0 |
31/03/2020 |
14.03
|
52,400 | 13.98 | 14.03 | 13.77 | 0 | 0 | 0 |
30/03/2020 |
13.98
|
59,700 | 14.08 | 14.13 | 13.88 | 0 | 0 | 0 |
27/03/2020 |
14.08
|
55,900 | 14.13 | 14.18 | 13.98 | 0 | 0 | 0 |
26/03/2020 |
14.13
|
38,700 | 14.13 | 14.18 | 14.08 | 0 | 0 | 0 |
25/03/2020 |
14.13
|
62,800 | 13.98 | 14.13 | 13.83 | 0 | 0 | 0 |
24/03/2020 |
13.98
|
87,600 | 14.03 | 14.08 | 13.83 | 0 | 0 | 0 |
23/03/2020 |
14.03
|
74,200 | 14.03 | 14.08 | 13.93 | 0 | 0 | 0 |
20/03/2020 |
14.03
|
55,200 | 13.98 | 14.08 | 13.88 | 0 | 0 | 0 |
19/03/2020 |
13.98
|
72,930 | 13.83 | 13.98 | 13.62 | 0 | 0 | 0 |
18/03/2020 |
13.83
|
80,200 | 13.93 | 13.93 | 13.67 | 0 | 0 | 0 |
17/03/2020 |
13.93
|
80,500 | 13.93 | 14.03 | 13.77 | 0 | 100 | -0.0 |
16/03/2020 |
13.93
|
85,100 | 13.83 | 13.98 | 13.72 | 0 | 0 | 0 |
13/03/2020 |
13.83
|
87,100 | 13.83 | 13.88 | 13.62 | 0 | 0 | 0 |
12/03/2020 |
13.83
|
75,599 | 13.88 | 13.98 | 13.77 | 0 | 0 | 0 |
11/03/2020 |
13.88
|
84,800 | 13.83 | 13.88 | 13.67 | 0 | 0 | 0 |
10/03/2020 |
13.83
|
96,600 | 13.67 | 13.88 | 13.57 | 0 | 0 | 0 |
09/03/2020 |
13.67
|
92,468 | 13.62 | 13.67 | 13.52 | 0 | 0 | 0 |
06/03/2020 |
13.62
|
70,200 | 13.52 | 13.62 | 13.42 | 0 | 0 | 0 |
05/03/2020 |
13.52
|
74,300 | 13.62 | 13.62 | 13.47 | 0 | 0 | 0 |
04/03/2020 |
13.62
|
68,056 | 13.57 | 13.67 | 13.42 | 0 | 0 | 0 |
03/03/2020 |
13.57
|
89,800 | 13.37 | 13.57 | 13.26 | 0 | 0 | 0 |
02/03/2020 |
13.37
|
87,401 | 13.37 | 13.42 | 13.16 | 0 | 0 | 0 |
28/02/2020 |
13.37
|
83,141 | 13.52 | 13.52 | 13.26 | 0 | 0 | 0 |
27/02/2020 |
13.52
|
108,205 | 13.52 | 13.52 | 13.31 | 0 | 0 | 0 |
26/02/2020 |
13.52
|
108,300 | 13.62 | 13.62 | 13.42 | 0 | 0 | 0 |
25/02/2020 |
13.62
|
86,500 | 13.47 | 13.62 | 13.26 | 0 | 0 | 0 |
24/02/2020 |
13.47
|
106,521 | 13.72 | 13.72 | 13.47 | 0 | 0 | 0 |
21/02/2020 |
13.72
|
68,000 | 13.72 | 13.72 | 13.52 | 0 | 0 | 0 |
20/02/2020 |
13.72
|
82,800 | 13.57 | 13.72 | 13.42 | 0 | 0 | 0 |
19/02/2020 |
13.57
|
93,630 | 13.52 | 13.57 | 13.37 | 0 | 0 | 0 |
18/02/2020 |
13.52
|
96,979 | 13.62 | 13.62 | 13.47 | 0 | 0 | 0 |
17/02/2020 |
13.62
|
99,680 | 13.77 | 13.77 | 13.52 | 0 | 0 | 0 |
14/02/2020 |
13.77
|
86,400 | 13.57 | 13.83 | 13.42 | 0 | 0 | 0 |
13/02/2020 |
13.57
|
95,300 | 13.67 | 13.67 | 13.37 | 0 | 0 | 0 |
12/02/2020 |
13.67
|
95,668 | 13.52 | 13.67 | 13.31 | 0 | 0 | 0 |
11/02/2020 |
13.52
|
75,213 | 13.62 | 13.62 | 13.42 | 0 | 0 | 0 |
10/02/2020 |
13.62
|
75,400 | 13.47 | 13.62 | 13.31 | 0 | 0 | 0 |
07/02/2020 |
13.47
|
93,200 | 13.57 | 13.57 | 13.37 | 0 | 0 | 0 |
06/02/2020 |
13.57
|
71,600 | 13.31 | 13.57 | 13.21 | 0 | 0 | 0 |
05/02/2020 |
13.31
|
123,400 | 13.37 | 13.37 | 13.16 | 0 | 0 | 0 |
04/02/2020 |
13.37
|
92,420 | 13.42 | 13.42 | 13.26 | 0 | 0 | 0 |
03/02/2020 |
13.42
|
79,900 | 13.47 | 13.47 | 13.26 | 0 | 0 | 0 |
31/01/2020 |
13.47
|
107,848 | 13.57 | 13.57 | 13.37 | 0 | 0 | 0 |
30/01/2020 |
13.57
|
113,010 | 13.62 | 13.62 | 13.47 | 0 | 0 | 0 |
22/01/2020 |
13.62
|
81,300 | 13.42 | 13.62 | 13.31 | 0 | 0 | 0 |
21/01/2020 |
13.42
|
106,700 | 13.37 | 13.52 | 13.26 | 0 | 0 | 0 |
20/01/2020 |
13.37
|
103,200 | 13.47 | 13.47 | 13.31 | 100 | 0 | 0.0 |
17/01/2020 |
13.47
|
102,000 | 13.52 | 13.52 | 13.37 | 0 | 0 | 0 |
16/01/2020 |
13.52
|
119,500 | 13.57 | 13.57 | 13.42 | 0 | 0 | 0 |
15/01/2020 |
13.57
|
112,600 | 13.67 | 13.67 | 13.52 | 0 | 0 | 0 |
14/01/2020 |
13.67
|
97,700 | 13.67 | 13.67 | 13.57 | 0 | 0 | 0 |
13/01/2020 |
13.67
|
110,800 | 13.83 | 13.83 | 13.62 | 0 | 0 | 0 |
10/01/2020 |
13.83
|
91,700 | 13.83 | 13.83 | 13.72 | 0 | 0 | 0 |
09/01/2020 |
13.83
|
75,200 | 13.72 | 13.83 | 13.62 | 0 | 0 | 0 |
08/01/2020 |
13.72
|
66,100 | 13.72 | 13.77 | 13.67 | 0 | 0 | 0 |
07/01/2020 |
13.72
|
57,600 | 13.77 | 13.77 | 13.67 | 0 | 0 | 0 |
06/01/2020 |
13.77
|
88,500 | 13.77 | 13.77 | 13.67 | 0 | 0 | 0 |
03/01/2020 |
13.77
|
142,500 | 13.83 | 13.83 | 13.67 | 0 | 0 | 0 |
02/01/2020 |
13.83
|
199,000 | 13.83 | 13.83 | 13.72 | 0 | 0 | 0 |
31/12/2019 |
13.83
|
60,260 | 13.88 | 13.93 | 13.77 | 0 | 0 | 0 |
30/12/2019 |
13.88
|
68,139 | 13.83 | 13.93 | 13.72 | 0 | 0 | 0 |
27/12/2019 |
13.83
|
175,900 | 13.77 | 13.88 | 13.67 | 0 | 0 | 0 |
26/12/2019 |
13.77
|
200,140 | 13.88 | 13.88 | 13.72 | 0 | 0 | 0 |
25/12/2019 |
13.88
|
88,400 | 14.08 | 14.08 | 13.77 | 0 | 0 | 0 |
24/12/2019 |
14.08
|
75,010 | 14.44 | 14.44 | 13.98 | 0 | 0 | 0 |
23/12/2019 |
14.44
|
86,193 | 14.39 | 14.49 | 14.24 | 0 | 0 | 0 |
20/12/2019 |
14.39
|
152,544 | 13.11 | 14.39 | 13.01 | 0 | 0 | 0 |
19/12/2019 |
13.11
|
96,869 | 12.75 | 13.11 | 12.65 | 0 | 0 | 0 |
18/12/2019 |
12.75
|
62,700 | 12.65 | 12.75 | 12.60 | 0 | 0 | 0 |
17/12/2019 |
12.65
|
70,600 | 12.75 | 12.75 | 12.49 | 0 | 0 | 0 |
16/12/2019 |
12.75
|
87,400 | 12.80 | 12.85 | 12.65 | 0 | 0 | 0 |
13/12/2019 |
12.80
|
62,200 | 12.85 | 12.85 | 12.70 | 0 | 0 | 0 |
12/12/2019 |
12.85
|
79,700 | 12.75 | 12.85 | 12.70 | 0 | 0 | 0 |
11/12/2019 |
12.75
|
86,500 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
10/12/2019 |
12.80
|
52,301 | 12.85 | 12.85 | 12.75 | 0 | 0 | 0 |
09/12/2019 |
12.85
|
103,100 | 12.96 | 13.01 | 12.80 | 0 | 0 | 0 |
06/12/2019 |
12.96
|
71,700 | 13.01 | 13.01 | 12.85 | 0 | 0 | 0 |
05/12/2019 |
13.01
|
79,500 | 13.06 | 13.11 | 12.90 | 0 | 0 | 0 |
04/12/2019 |
13.06
|
177,010 | 12.85 | 13.06 | 12.70 | 0 | 0 | 0 |
03/12/2019 |
12.85
|
202,200 | 12.85 | 12.85 | 12.49 | 0 | 0 | 0 |
02/12/2019 |
12.85
|
144,310 | 12.96 | 12.96 | 12.80 | 0 | 0 | 0 |
29/11/2019 |
12.96
|
76,100 | 13.01 | 13.01 | 12.85 | 0 | 0 | 0 |