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) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
10.09
|
900 | 10.27 | 10.36 | 10.09 | 0 | 0 | 0 |
26/11/2019 |
10.27
|
1,000 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
25/11/2019 |
10.27
|
1,900 | 9.83 | 10.27 | 9.91 | 0 | 0 | 0 |
22/11/2019 |
9.83
|
5,600 | 9.91 | 10.09 | 9.83 | 0 | 0 | 0 |
21/11/2019 |
9.91
|
600 | 10.00 | 10.00 | 9.74 | 0 | 0 | 0 |
20/11/2019 |
10.00
|
8,600 | 10.00 | 10.00 | 9.74 | 0 | 0 | 0 |
19/11/2019 |
10.00
|
8,900 | 9.91 | 10.00 | 9.83 | 0 | 2,000 | -0.0 |
18/11/2019 |
9.91
|
400 | 10.27 | 10.63 | 9.38 | 0 | 0 | 0 |
15/11/2019 |
10.27
|
23,100 | 10.27 | 10.27 | 8.84 | 0 | 0 | 0 |
14/11/2019 |
10.27
|
10,900 | 10.54 | 10.54 | 10.27 | 0 | 0 | 0 |
13/11/2019 |
10.54
|
300 | 10.27 | 10.54 | 10.00 | 0 | 0 | 0 |
12/11/2019 |
10.27
|
26,250 | 9.83 | 10.45 | 10.00 | 9,000 | 3,000 | 0.1 |
11/11/2019 |
9.83
|
4,600 | 10.45 | 10.54 | 9.83 | 0 | 0 | 0 |
08/11/2019 |
10.45
|
1,700 | 10.36 | 10.45 | 10.36 | 0 | 0 | 0 |
07/11/2019 |
10.36
|
1,000 | 10.36 | 10.54 | 10.36 | 0 | 0 | 0 |
06/11/2019 |
10.36
|
3,500 | 10.72 | 10.72 | 10.36 | 0 | 0 | 0 |
05/11/2019 |
10.72
|
15,200 | 11.08 | 11.08 | 10.72 | 0 | 0 | 0 |
04/11/2019 |
11.08
|
10,500 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
01/11/2019 |
11.08
|
6,200 | 11.43 | 11.43 | 10.99 | 0 | 0 | 0 |
31/10/2019 |
11.43
|
15,700 | 11.43 | 11.43 | 10.81 | 0 | 0 | 0 |
30/10/2019 |
11.43
|
14,700 | 11.61 | 11.88 | 11.34 | 0 | 0 | 0 |
29/10/2019 |
11.61
|
7,500 | 12.06 | 12.06 | 11.52 | 0 | 0 | 0 |
28/10/2019 |
12.06
|
8,600 | 11.88 | 12.06 | 11.61 | 0 | 0 | 0 |
25/10/2019 |
11.88
|
5,600 | 12.06 | 12.15 | 11.79 | 4,000 | 0 | 0.1 |
24/10/2019 |
12.06
|
1,000 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
23/10/2019 |
12.06
|
13,200 | 12.06 | 12.06 | 11.61 | 0 | 0 | 0 |
22/10/2019 |
12.06
|
500 | 11.61 | 12.06 | 12.06 | 0 | 0 | 0 |
21/10/2019 |
11.61
|
2,100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
18/10/2019 |
11.61
|
19,200 | 12.24 | 12.33 | 11.61 | 0 | 0 | 0 |
17/10/2019 |
12.24
|
7,400 | 12.15 | 12.24 | 11.61 | 0 | 0 | 0 |
16/10/2019 |
12.15
|
6,900 | 11.79 | 12.15 | 11.61 | 0 | 0 | 0 |
15/10/2019 |
11.79
|
8,100 | 12.06 | 12.06 | 11.79 | 0 | 0 | 0 |
14/10/2019 |
12.06
|
6,900 | 12.33 | 12.51 | 12.06 | 0 | 0 | 0 |
11/10/2019 |
12.33
|
5,200 | 12.24 | 12.59 | 12.33 | 0 | 0 | 0 |
10/10/2019 |
12.24
|
2,300 | 12.51 | 12.95 | 12.24 | 0 | 0 | 0 |
09/10/2019 |
12.51
|
5,400 | 12.33 | 12.77 | 11.97 | 0 | 0 | 0 |
08/10/2019 |
12.33
|
2,600 | 12.51 | 12.51 | 12.06 | 0 | 0 | 0 |
07/10/2019 |
12.51
|
1,501 | 12.95 | 12.95 | 12.15 | 0 | 0 | 0 |
04/10/2019 |
12.95
|
2,400 | 12.24 | 12.95 | 12.24 | 0 | 0 | 0 |
03/10/2019 |
12.24
|
1,900 | 12.06 | 12.24 | 12.15 | 0 | 0 | 0 |
02/10/2019 |
12.06
|
6,900 | 11.88 | 12.24 | 11.79 | 0 | 0 | 0 |
01/10/2019 |
11.88
|
18,250 | 12.51 | 12.51 | 11.79 | 0 | 0 | 0 |
30/09/2019 |
12.51
|
4,600 | 12.42 | 12.59 | 12.24 | 0 | 0 | 0 |
27/09/2019 |
12.42
|
20,100 | 12.86 | 12.86 | 12.06 | 0 | 0 | 0 |
26/09/2019 |
12.86
|
8,300 | 12.86 | 13.31 | 12.51 | 0 | 1,000 | -0.0 |
25/09/2019 |
12.86
|
15,100 | 13.31 | 13.31 | 12.68 | 0 | 0 | 0 |
24/09/2019 |
13.31
|
7,400 | 13.49 | 13.49 | 13.31 | 0 | 0 | 0 |
23/09/2019 |
13.49
|
8,209 | 13.49 | 13.93 | 13.49 | 0 | 0 | 0 |
20/09/2019 |
13.49
|
14,200 | 14.02 | 14.02 | 13.49 | 0 | 0 | 0 |
19/09/2019 |
14.02
|
4,300 | 13.58 | 14.02 | 13.58 | 0 | 0 | 0 |
18/09/2019 |
13.58
|
13,500 | 13.76 | 14.20 | 13.58 | 0 | 0 | 0 |
17/09/2019 |
13.76
|
19,700 | 14.02 | 14.20 | 13.49 | 0 | 0 | 0 |
16/09/2019 |
14.02
|
6,350 | 14.29 | 14.29 | 13.58 | 0 | 0 | 0 |
13/09/2019 |
14.29
|
17,700 | 14.74 | 14.74 | 13.58 | 0 | 0 | 0 |
12/09/2019 |
14.74
|
21,600 | 13.49 | 14.74 | 13.49 | 0 | 0 | 0 |
11/09/2019 |
13.49
|
21,400 | 13.76 | 14.02 | 13.40 | 0 | 0 | 0 |
10/09/2019 |
13.76
|
6,700 | 14.29 | 14.56 | 13.67 | 0 | 0 | 0 |
09/09/2019 |
14.29
|
13,009 | 13.84 | 14.47 | 13.31 | 0 | 0 | 0 |
06/09/2019 |
13.84
|
40,550 | 14.74 | 14.74 | 13.40 | 0 | 0 | 0 |
05/09/2019 |
14.74
|
20,822 | 14.56 | 14.74 | 14.02 | 0 | 0 | 0 |
04/09/2019 |
14.56
|
81,131 | 14.92 | 15.90 | 14.20 | 0 | 0 | 0 |
03/09/2019 |
14.92
|
37,900 | 16.17 | 16.52 | 14.92 | 0 | 0 | 0 |
30/08/2019 |
16.17
|
37,344 | 18.76 | 19.20 | 16.08 | 0 | 0 | 0 |
29/08/2019 |
18.76
|
59,761 | 17.86 | 18.94 | 17.86 | 1,000 | 0 | 0.0 |
28/08/2019 |
17.86
|
140,270 | 16.08 | 17.86 | 15.45 | 0 | 0 | 0 |
27/08/2019 |
16.08
|
90,700 | 15.63 | 16.52 | 15.63 | 0 | 0 | 0 |
26/08/2019 |
15.63
|
59,803 | 15.01 | 16.52 | 15.01 | 0 | 0 | 0 |
23/08/2019 |
15.01
|
40,200 | 14.29 | 15.18 | 14.29 | 0 | 0 | 0 |
22/08/2019 |
14.29
|
61,100 | 14.20 | 15.99 | 13.22 | 0 | 0 | 0 |
21/08/2019 |
14.20
|
57,484 | 12.59 | 14.20 | 13.22 | 0 | 0 | 0 |
20/08/2019 |
12.59
|
83,600 | 11.79 | 12.59 | 11.08 | 0 | 0 | 0 |
19/08/2019 |
11.79
|
1,901 | 11.17 | 11.79 | 10.36 | 0 | 0 | 0 |
16/08/2019 |
11.17
|
8,700 | 11.17 | 12.42 | 10.36 | 2,000 | 0 | 0.0 |
15/08/2019 |
11.17
|
6,400 | 11.70 | 12.42 | 10.72 | 0 | 0 | 0 |
14/08/2019 |
11.70
|
14,300 | 12.77 | 12.77 | 11.70 | 0 | 0 | 0 |
13/08/2019 |
12.77
|
3,222 | 12.77 | 14.65 | 12.77 | 0 | 0 | 0 |
12/08/2019 |
12.77
|
24,200 | 11.25 | 12.77 | 12.06 | 0 | 0 | 0 |
09/08/2019 |
11.25
|
27,100 | 9.91 | 11.25 | 10.72 | 0 | 0 | 0 |
08/08/2019 |
9.91
|
600 | 9.91 | 9.91 | 9.56 | 0 | 0 | 0 |
07/08/2019 |
9.91
|
100 | 9.38 | 9.91 | 9.91 | 0 | 0 | 0 |
06/08/2019 |
9.38
|
3,700 | 9.47 | 11.43 | 9.38 | 0 | 0 | 0 |
05/08/2019 |
9.47
|
5,300 | 10.00 | 10.00 | 9.47 | 0 | 0 | 0 |
02/08/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
01/08/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
31/07/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
30/07/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
29/07/2019 |
10.00
|
11 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
26/07/2019 |
10.00
|
1,700 | 9.83 | 10.00 | 9.91 | 0 | 0 | 0 |
25/07/2019 |
9.83
|
1,400 | 9.11 | 9.83 | 9.38 | 0 | 0 | 0 |
24/07/2019 |
9.11
|
218 | 9.74 | 9.74 | 9.11 | 0 | 0 | 0 |
23/07/2019 |
9.74
|
3,511 | 9.74 | 9.83 | 9.74 | 0 | 0 | 0 |
22/07/2019 |
9.74
|
333 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
19/07/2019 |
9.74
|
2,100 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/07/2019 |
9.74
|
0 | 8.93 | 9.74 | 9.74 | 0 | 0 | 0 |
17/07/2019 |
8.93
|
2,310 | 9.47 | 9.83 | 8.93 | 0 | 0 | 0 |
16/07/2019 |
9.47
|
11 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
15/07/2019 |
9.47
|
100 | 10.09 | 10.09 | 9.47 | 0 | 0 | 0 |
12/07/2019 |
10.09
|
0 | 10.18 | 10.09 | 10.09 | 0 | 0 | 0 |
11/07/2019 |
10.18
|
200 | 9.83 | 10.18 | 10.00 | 0 | 0 | 0 |
10/07/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |