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) |
0.15 | 0.74% | 1,470,600 | 2,018 | 0.0 |
19.35
21.40
20.50
|
2 tháng
(2024-07-22) |
2.25 | 12.30% | 4,637,300 | -18,642 | -0.4 |
17.85
21.60
20.50
|
3 tháng
(2024-06-21) |
3.05 | 17.43% | 5,484,900 | -15,042 | -0.3 |
17.05
21.60
20.50
|
6 tháng
(2024-03-25) |
2.66 | 14.85% | 8,770,000 | -2,137 | -0.1 |
15.93
21.60
20.50
|
12 tháng
(2023-09-25) |
5.98 | 41.07% | 15,566,000 | -162,837 | -3.0 |
12.18
21.60
20.50
|
24 tháng
(2022-09-30) |
5.67 | 38.08% | 27,753,100 | -156,844 | -2.8 |
8.29
21.60
20.50
|
36 tháng
(2021-10-05) |
-3.11 | -13.14% | 55,538,400 | -465,426 | -11.2 |
8.29
26.44
20.50
|
60 tháng
(2019-10-16) |
8.83 | 75.34% | 94,894,200 | -1,644,576 | -28.4 |
6.81
28.45
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.96
|
4,710 | 11.08 | 11.08 | 10.96 | 1,600 | 0 | 0.0 |
28/11/2019 |
11.08
|
4,420 | 11.08 | 11.08 | 10.96 | 100 | 0 | 0.0 |
27/11/2019 |
11.08
|
8,120 | 11.15 | 11.15 | 10.66 | 2,270 | 0 | 0.0 |
26/11/2019 |
11.15
|
3,470 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 |
25/11/2019 |
11.19
|
12,520 | 11.19 | 11.19 | 10.96 | 2,000 | 120 | 0.0 |
22/11/2019 |
11.19
|
4,320 | 11.08 | 11.19 | 10.96 | 0 | 300 | -0.0 |
21/11/2019 |
11.08
|
6,390 | 11.19 | 11.19 | 10.96 | 120 | 0 | 0.0 |
20/11/2019 |
11.19
|
6,430 | 11.19 | 11.19 | 10.96 | 0 | 0 | 0 |
19/11/2019 |
11.19
|
5,050 | 11.04 | 11.34 | 10.96 | 0 | 2,040 | -0.0 |
18/11/2019 |
11.04
|
5,220 | 11.04 | 11.08 | 10.77 | 0 | 0 | 0 |
15/11/2019 |
11.04
|
5,240 | 11.04 | 11.08 | 10.74 | 0 | 1,100 | -0.0 |
14/11/2019 |
11.04
|
13,250 | 11.12 | 11.12 | 10.66 | 5,290 | 1,030 | 0.1 |
13/11/2019 |
11.12
|
7,430 | 11.19 | 11.19 | 10.89 | 850 | 360 | 0.0 |
12/11/2019 |
11.19
|
7,170 | 10.96 | 11.19 | 10.81 | 300 | 200 | 0.0 |
11/11/2019 |
10.96
|
9,010 | 11.34 | 11.34 | 10.96 | 200 | 0 | 0.0 |
08/11/2019 |
11.34
|
7,180 | 11.19 | 11.34 | 10.81 | 30 | 0 | 0.0 |
07/11/2019 |
11.19
|
2,220 | 11.34 | 11.34 | 11.19 | 0 | 0 | 0 |
06/11/2019 |
11.34
|
19,820 | 11.49 | 11.49 | 10.96 | 1,000 | 10 | 0.0 |
05/11/2019 |
11.49
|
4,330 | 11.12 | 11.49 | 11.12 | 2,850 | 0 | 0.0 |
04/11/2019 |
11.12
|
13,470 | 11.53 | 11.57 | 11.12 | 4,950 | 0 | 0.1 |
01/11/2019 |
11.53
|
5,820 | 11.27 | 11.53 | 11.19 | 1,130 | 800 | 0.0 |
31/10/2019 |
11.27
|
1,640 | 11.64 | 11.64 | 11.27 | 220 | 0 | 0.0 |
30/10/2019 |
11.64
|
8,250 | 11.57 | 11.64 | 11.27 | 0 | 1,700 | -0.0 |
29/10/2019 |
11.57
|
5,760 | 11.72 | 11.95 | 11.00 | 500 | 3,000 | -0.0 |
28/10/2019 |
11.72
|
10,630 | 11.34 | 11.72 | 11.12 | 500 | 1,200 | -0.0 |
25/10/2019 |
11.34
|
8,150 | 11.42 | 11.42 | 11.04 | 0 | 0 | 0 |
24/10/2019 |
11.42
|
4,720 | 11.53 | 11.53 | 11.27 | 0 | 0 | 0 |
23/10/2019 |
11.53
|
5,140 | 11.53 | 11.57 | 11.27 | 0 | 1,770 | -0.0 |
22/10/2019 |
11.53
|
34,230 | 11.57 | 11.57 | 11.34 | 0 | 1,620 | -0.0 |
21/10/2019 |
11.57
|
5,400 | 11.61 | 11.68 | 11.34 | 0 | 0 | 0 |
18/10/2019 |
11.61
|
8,490 | 11.42 | 11.68 | 11.34 | 0 | 2,020 | -0.0 |
17/10/2019 |
11.42
|
13,610 | 11.72 | 11.76 | 11.42 | 200 | 0 | 0.0 |
16/10/2019 |
11.72
|
8,290 | 11.64 | 11.76 | 11.34 | 0 | 900 | -0.0 |
15/10/2019 |
11.64
|
27,550 | 11.61 | 11.64 | 11.34 | 0 | 2,720 | -0.0 |
14/10/2019 |
11.61
|
13,900 | 11.61 | 11.64 | 11.23 | 0 | 0 | 0 |
11/10/2019 |
11.61
|
11,490 | 11.57 | 12.36 | 11.27 | 570 | 1,720 | -0.0 |
10/10/2019 |
11.57
|
5,030 | 11.64 | 11.72 | 11.34 | 20 | 1,430 | -0.0 |
09/10/2019 |
11.64
|
7,500 | 11.46 | 11.80 | 11.49 | 0 | 420 | -0.0 |
08/10/2019 |
11.46
|
4,680 | 11.72 | 11.72 | 11.46 | 170 | 0 | 0.0 |
07/10/2019 |
11.72
|
2,570 | 11.64 | 11.80 | 11.49 | 0 | 0 | 0 |
04/10/2019 |
11.64
|
15,320 | 11.64 | 11.64 | 11.42 | 0 | 1,020 | -0.0 |
03/10/2019 |
11.64
|
6,940 | 11.68 | 12.17 | 11.64 | 0 | 0 | 0 |
02/10/2019 |
11.68
|
10,910 | 11.83 | 11.83 | 11.49 | 1,270 | 550 | 0.0 |
01/10/2019 |
11.83
|
6,850 | 11.80 | 11.87 | 11.49 | 0 | 0 | 0 |
30/09/2019 |
11.80
|
6,270 | 11.72 | 11.83 | 11.61 | 0 | 1,330 | -0.0 |
27/09/2019 |
11.72
|
27,270 | 12.02 | 12.02 | 11.34 | 0 | 260 | -0.0 |
26/09/2019 |
12.02
|
12,270 | 12.10 | 12.10 | 11.34 | 510 | 1,200 | -0.0 |
25/09/2019 |
12.10
|
4,230 | 12.25 | 12.25 | 11.72 | 0 | 30 | -0.0 |
24/09/2019 |
12.25
|
34,960 | 12.55 | 12.63 | 11.68 | 0 | 0 | 0 |
23/09/2019 |
12.55
|
74,140 | 12.44 | 12.78 | 12.40 | 0 | 0 | 0 |
20/09/2019 |
12.44
|
11,800 | 12.74 | 12.74 | 12.44 | 760 | 1,700 | -0.0 |
19/09/2019 |
12.74
|
2,790 | 12.74 | 12.74 | 12.70 | 10 | 560 | -0.0 |
18/09/2019 |
12.74
|
16,850 | 12.85 | 12.85 | 12.55 | 0 | 0 | 0 |
17/09/2019 |
12.85
|
19,390 | 12.85 | 12.85 | 12.48 | 4,020 | 5,700 | -0.0 |
16/09/2019 |
12.85
|
11,850 | 12.93 | 12.93 | 12.63 | 0 | 0 | 0 |
13/09/2019 |
12.93
|
9,450 | 13.01 | 13.01 | 12.63 | 0 | 0 | 0 |
12/09/2019 |
13.01
|
7,350 | 12.97 | 13.23 | 12.70 | 510 | 10 | 0.0 |
11/09/2019 |
12.97
|
25,800 | 12.85 | 13.23 | 12.63 | 0 | 0 | 0 |
10/09/2019 |
12.85
|
7,880 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
09/09/2019 |
13.16
|
8,480 | 13.23 | 13.53 | 12.85 | 0 | 20 | -0.0 |
06/09/2019 |
13.23
|
9,350 | 13.57 | 13.57 | 13.08 | 1,200 | 520 | 0.0 |
05/09/2019 |
13.57
|
15,660 | 13.31 | 13.61 | 13.31 | 1,320 | 3,380 | -0.0 |
04/09/2019 |
13.31
|
40,510 | 12.78 | 13.31 | 12.70 | 60 | 300 | -0.0 |
03/09/2019 |
12.78
|
14,390 | 12.93 | 12.93 | 12.70 | 0 | 0 | 0 |
30/08/2019 |
12.93
|
21,850 | 12.85 | 13.01 | 12.78 | 70 | 520 | -0.0 |
29/08/2019 |
12.85
|
27,250 | 13.01 | 13.01 | 12.70 | 310 | 430 | -0.0 |
28/08/2019 |
13.01
|
16,890 | 13.23 | 13.23 | 12.70 | 1,340 | 750 | 0.0 |
27/08/2019 |
13.23
|
16,670 | 13.31 | 13.31 | 13.01 | 250 | 40 | 0.0 |
26/08/2019 |
13.31
|
19,870 | 13.38 | 13.38 | 12.85 | 0 | 0 | 0 |
23/08/2019 |
13.38
|
12,270 | 13.46 | 13.46 | 13.08 | 2,270 | 210 | 0.0 |
22/08/2019 |
13.46
|
25,190 | 13.53 | 13.65 | 13.08 | 1,640 | 1,010 | 0.0 |
21/08/2019 |
13.53
|
21,730 | 13.61 | 13.61 | 13.08 | 0 | 0 | 0 |
20/08/2019 |
13.61
|
20,160 | 13.76 | 13.76 | 13.46 | 500 | 0 | 0.0 |
19/08/2019 |
13.76
|
18,250 | 13.61 | 13.99 | 13.38 | 720 | 1,990 | -0.0 |
16/08/2019 |
13.61
|
53,450 | 13.53 | 13.91 | 13.53 | 2,190 | 2,330 | -0.0 |
15/08/2019 |
13.53
|
74,760 | 13.23 | 13.61 | 12.85 | 510 | 2,340 | -0.0 |
14/08/2019 |
13.23
|
34,540 | 13.01 | 13.23 | 12.55 | 1,050 | 3,480 | -0.0 |
13/08/2019 |
13.01
|
55,640 | 13.08 | 13.08 | 12.40 | 1,330 | 1,880 | -0.0 |
12/08/2019 |
13.08
|
12,180 | 13.19 | 13.23 | 12.93 | 540 | 10 | 0.0 |
09/08/2019 |
13.19
|
41,570 | 13.31 | 13.31 | 12.93 | 3,040 | 1,690 | 0.0 |
08/08/2019 |
13.31
|
91,290 | 13.19 | 13.53 | 13.08 | 2,000 | 170 | 0.0 |
07/08/2019 |
13.19
|
140,760 | 12.55 | 13.19 | 12.55 | 2,450 | 2,570 | -0.0 |
06/08/2019 |
12.55
|
84,930 | 12.93 | 12.93 | 12.25 | 0 | 1,010 | -0.0 |
05/08/2019 |
12.93
|
43,720 | 12.93 | 13.01 | 12.40 | 0 | 6,740 | -0.1 |
02/08/2019 |
12.93
|
77,510 | 12.32 | 13.01 | 12.10 | 20 | 31,140 | -0.5 |
01/08/2019 |
12.32
|
64,080 | 12.02 | 12.40 | 11.72 | 2,110 | 4,100 | -0.0 |
31/07/2019 |
12.02
|
11,890 | 12.06 | 12.10 | 11.80 | 0 | 0 | 0 |
30/07/2019 |
12.06
|
18,620 | 12.25 | 12.32 | 11.95 | 4,050 | 210 | 0.1 |
29/07/2019 |
12.25
|
50,390 | 11.72 | 12.48 | 11.57 | 6,510 | 2,060 | 0.1 |
26/07/2019 |
11.72
|
19,010 | 11.72 | 11.80 | 11.57 | 8,300 | 200 | 0.1 |
25/07/2019 |
11.72
|
24,590 | 11.72 | 11.72 | 11.57 | 7,600 | 450 | 0.1 |
24/07/2019 |
11.72
|
31,820 | 11.95 | 11.95 | 11.49 | 8,610 | 960 | 0.1 |
23/07/2019 |
11.95
|
14,770 | 11.95 | 11.95 | 11.87 | 8,100 | 340 | 0.1 |
22/07/2019 |
11.95
|
36,330 | 11.95 | 12.06 | 11.83 | 1,340 | 100 | 0.0 |
19/07/2019 |
11.95
|
38,740 | 11.87 | 12.25 | 11.72 | 3,130 | 1,020 | 0.0 |
18/07/2019 |
11.87
|
84,590 | 11.57 | 11.95 | 11.34 | 7,810 | 7,300 | 0.0 |
17/07/2019 |
11.57
|
36,080 | 11.72 | 11.76 | 11.34 | 7,500 | 1,140 | 0.1 |
16/07/2019 |
11.72
|
23,040 | 11.87 | 11.87 | 11.57 | 12,320 | 1,600 | 0.2 |
15/07/2019 |
11.87
|
47,460 | 11.80 | 11.95 | 11.49 | 21,600 | 0 | 0.3 |
12/07/2019 |
11.80
|
7,090 | 11.91 | 11.91 | 11.61 | 4,850 | 0 | 0.1 |