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) |
-0.53 | -4.08% | 3,897,800 | -6,400 | -0.1 |
12.20
13.08
12.50
|
2 tháng
(2024-07-22) |
-1.46 | -10.43% | 10,699,600 | 28,100 | 0.4 |
12.06
14.26
12.50
|
3 tháng
(2024-06-24) |
-2.58 | -17.07% | 16,449,100 | 23,191 | 0.3 |
12.06
15.92
12.50
|
6 tháng
(2024-03-25) |
-1.80 | -12.56% | 22,044,500 | 25,302 | 0.3 |
12.06
18.26
12.50
|
12 tháng
(2023-09-26) |
0.10 | 0.81% | 24,550,300 | -26,369 | -0.3 |
11.42
18.26
12.50
|
24 tháng
(2022-10-03) |
-1.35 | -9.69% | 29,250,000 | -36,192 | -2.0 |
11.42
18.26
12.50
|
36 tháng
(2021-10-06) |
-4.20 | -25.08% | 47,427,100 | -262,078 | -9.1 |
11.42
21.01
12.50
|
60 tháng
(2019-10-17) |
-0.58 | -4.44% | 84,178,390 | -1,715,618 | -32.3 |
11.42
21.01
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
12.65
|
25,790 | 12.65 | 12.65 | 12.47 | 0 | 0 | 0 |
28/11/2019 |
12.65
|
16,430 | 12.74 | 12.74 | 12.47 | 0 | 0 | 0 |
27/11/2019 |
12.74
|
31,700 | 12.74 | 12.87 | 12.56 | 0 | 0 | 0 |
26/11/2019 |
12.74
|
16,060 | 12.74 | 12.74 | 12.56 | 0 | 0 | 0 |
25/11/2019 |
12.74
|
18,870 | 12.78 | 12.78 | 12.56 | 0 | 0 | 0 |
22/11/2019 |
12.78
|
47,410 | 12.83 | 12.87 | 12.69 | 0 | 0 | 0 |
21/11/2019 |
12.83
|
25,000 | 12.69 | 12.87 | 12.69 | 0 | 1,450 | -0.0 |
20/11/2019 |
12.69
|
12,030 | 12.83 | 12.91 | 12.69 | 0 | 0 | 0 |
19/11/2019 |
12.83
|
51,900 | 12.78 | 12.91 | 12.78 | 0 | 0 | 0 |
18/11/2019 |
12.78
|
74,010 | 12.69 | 12.91 | 12.69 | 0 | 0 | 0 |
15/11/2019 |
12.69
|
29,710 | 12.83 | 12.83 | 12.69 | 0 | 10 | -0.0 |
14/11/2019 |
12.83
|
19,060 | 12.87 | 12.87 | 12.83 | 0 | 0 | 0 |
13/11/2019 |
12.87
|
30,470 | 12.69 | 12.91 | 12.69 | 0 | 0 | 0 |
12/11/2019 |
12.69
|
49,150 | 12.65 | 13.00 | 12.69 | 0 | 0 | 0 |
11/11/2019 |
12.65
|
41,070 | 12.87 | 12.87 | 12.65 | 0 | 0 | 0 |
08/11/2019 |
12.87
|
49,550 | 12.87 | 12.87 | 12.74 | 0 | 0 | 0 |
07/11/2019 |
12.87
|
8,290 | 12.87 | 12.87 | 12.74 | 260 | 0 | 0.0 |
06/11/2019 |
12.87
|
6,150 | 12.96 | 12.96 | 12.74 | 0 | 0 | 0 |
05/11/2019 |
12.96
|
4,570 | 12.91 | 12.96 | 12.74 | 0 | 0 | 0 |
04/11/2019 |
12.91
|
40,540 | 12.96 | 12.96 | 12.61 | 0 | 0 | 0 |
01/11/2019 |
12.96
|
5,340 | 12.96 | 12.96 | 12.91 | 0 | 0 | 0 |
31/10/2019 |
12.96
|
10,120 | 13.00 | 13.05 | 12.91 | 0 | 0 | 0 |
30/10/2019 |
13.00
|
7,660 | 12.91 | 13.00 | 12.87 | 0 | 0 | 0 |
29/10/2019 |
12.91
|
7,010 | 12.91 | 13.00 | 12.91 | 0 | 0 | 0 |
28/10/2019 |
12.91
|
2,050 | 13.00 | 13.00 | 12.91 | 0 | 0 | 0 |
25/10/2019 |
13.00
|
5,590 | 13.18 | 13.18 | 12.96 | 0 | 0 | 0 |
24/10/2019 |
13.18
|
28,220 | 13.18 | 13.18 | 12.96 | 0 | 0 | 0 |
23/10/2019 |
13.18
|
42,480 | 13.18 | 13.18 | 13.13 | 0 | 0 | 0 |
22/10/2019 |
13.18
|
47,770 | 13.18 | 13.26 | 13.09 | 0 | 0 | 0 |
21/10/2019 |
13.18
|
12,820 | 13.18 | 13.18 | 12.96 | 0 | 0 | 0 |
18/10/2019 |
13.18
|
22,310 | 13.13 | 13.18 | 13.00 | 0 | 0 | 0 |
17/10/2019 |
13.13
|
23,790 | 13.18 | 13.18 | 13.09 | 0 | 6,000 | -0.1 |
16/10/2019 |
13.18
|
20,810 | 13.22 | 13.22 | 13.09 | 0 | 0 | 0 |
15/10/2019 |
13.22
|
34,900 | 13.18 | 13.26 | 13.05 | 0 | 4,000 | -0.1 |
14/10/2019 |
13.18
|
41,180 | 13.26 | 13.35 | 13.18 | 0 | 0 | 0 |
11/10/2019 |
13.26
|
69,030 | 13.13 | 13.26 | 13.05 | 0 | 1,000 | -0.0 |
10/10/2019 |
13.13
|
44,150 | 13.18 | 13.18 | 13.09 | 0 | 0 | 0 |
09/10/2019 |
13.18
|
54,700 | 13.18 | 13.26 | 13.05 | 0 | 0 | 0 |
08/10/2019 |
13.18
|
44,340 | 13.09 | 13.35 | 13.09 | 0 | 0 | 0 |
07/10/2019 |
13.09
|
22,310 | 13.13 | 13.22 | 13.09 | 0 | 0 | 0 |
04/10/2019 |
13.13
|
22,750 | 12.96 | 13.18 | 13.00 | 0 | 0 | 0 |
03/10/2019 |
12.96
|
45,310 | 13.00 | 13.22 | 12.83 | 0 | 0 | 0 |
02/10/2019 |
13.00
|
13,570 | 13.00 | 13.18 | 12.87 | 0 | 0 | 0 |
01/10/2019 |
13.00
|
37,440 | 13.00 | 13.09 | 12.83 | 0 | 0 | 0 |
30/09/2019 |
13.00
|
47,700 | 13.13 | 13.18 | 13.00 | 0 | 0 | 0 |
27/09/2019 |
13.13
|
13,120 | 13.18 | 13.18 | 13.00 | 0 | 0 | 0 |
26/09/2019 |
13.18
|
31,740 | 13.18 | 13.18 | 13.05 | 0 | 0 | 0 |
25/09/2019 |
13.18
|
31,200 | 13.18 | 13.18 | 13.05 | 0 | 0 | 0 |
24/09/2019 |
13.18
|
29,180 | 13.00 | 13.18 | 13.00 | 0 | 0 | 0 |
23/09/2019 |
13.00
|
27,370 | 13.26 | 13.26 | 13.00 | 0 | 0 | 0 |
20/09/2019 |
13.26
|
79,480 | 13.18 | 13.26 | 13.00 | 0 | 0 | 0 |
19/09/2019 |
13.18
|
241,630 | 12.91 | 13.22 | 12.74 | 0 | 22,460 | -0.3 |
18/09/2019 |
12.91
|
51,820 | 13.09 | 13.09 | 12.74 | 0 | 21,500 | -0.3 |
17/09/2019 |
13.09
|
28,740 | 12.91 | 13.13 | 12.65 | 0 | 0 | 0 |
16/09/2019 |
12.91
|
56,770 | 12.96 | 12.96 | 12.56 | 0 | 0 | 0 |
13/09/2019 |
12.96
|
27,640 | 12.96 | 12.96 | 12.69 | 0 | 0 | 0 |
12/09/2019 |
12.96
|
25,770 | 12.74 | 13.05 | 12.56 | 0 | 1,000 | -0.0 |
11/09/2019 |
12.74
|
41,190 | 12.74 | 12.74 | 12.47 | 0 | 0 | 0 |
10/09/2019 |
12.74
|
48,950 | 12.78 | 13.00 | 12.65 | 0 | 0 | 0 |
09/09/2019 |
12.78
|
46,690 | 13.09 | 13.09 | 12.78 | 0 | 0 | 0 |
06/09/2019 |
13.09
|
4,570 | 13.13 | 13.13 | 12.96 | 0 | 0 | 0 |
05/09/2019 |
13.13
|
4,530 | 13.18 | 13.18 | 12.87 | 0 | 0 | 0 |
04/09/2019 |
13.18
|
36,520 | 13.22 | 13.22 | 12.83 | 0 | 0 | 0 |
03/09/2019 |
13.22
|
51,030 | 13.18 | 13.44 | 12.91 | 0 | 0 | 0 |
30/08/2019 |
13.18
|
5,470 | 13.26 | 13.26 | 13.00 | 0 | 0 | 0 |
29/08/2019 |
13.26
|
4,350 | 13.26 | 13.35 | 13.18 | 0 | 0 | 0 |
28/08/2019 |
13.26
|
68,220 | 13.09 | 13.31 | 13.09 | 0 | 0 | 0 |
27/08/2019 |
13.09
|
45,880 | 13.35 | 13.35 | 13.09 | 0 | 0 | 0 |
26/08/2019 |
13.35
|
56,680 | 13.35 | 13.35 | 13.13 | 0 | 0 | 0 |
23/08/2019 |
13.35
|
80,910 | 13.70 | 13.79 | 13.35 | 0 | 57,970 | -0.9 |
22/08/2019 |
13.70
|
267,840 | 13.22 | 13.79 | 13.53 | 20 | 0 | 0.0 |
21/08/2019 |
13.22
|
61,840 | 13.26 | 13.57 | 13.22 | 3,080 | 3,080 | 0 |
20/08/2019 |
13.26
|
121,110 | 12.83 | 13.35 | 12.83 | 0 | 0 | 0 |
19/08/2019 |
12.83
|
28,510 | 12.96 | 13.13 | 12.78 | 0 | 0 | 0 |
16/08/2019 |
12.96
|
13,030 | 13.18 | 13.18 | 12.96 | 40 | 0 | 0.0 |
15/08/2019 |
13.18
|
77,970 | 13.18 | 13.35 | 12.78 | 0 | 31,850 | -0.5 |
14/08/2019 |
13.18
|
44,000 | 13.18 | 13.22 | 12.96 | 0 | 10 | -0.0 |
13/08/2019 |
13.18
|
24,230 | 13.48 | 13.48 | 13.00 | 0 | 0 | 0 |
12/08/2019 |
13.48
|
19,690 | 13.53 | 13.53 | 13.26 | 0 | 0 | 0 |
09/08/2019 |
13.53
|
163,340 | 13.22 | 13.70 | 13.31 | 0 | 0 | 0 |
08/08/2019 |
13.22
|
137,310 | 12.74 | 13.35 | 12.74 | 0 | 0 | 0 |
07/08/2019 |
12.74
|
84,430 | 12.83 | 13.18 | 12.65 | 0 | 10 | -0.0 |
06/08/2019 |
12.83
|
85,520 | 12.83 | 13.13 | 12.61 | 0 | 3,400 | -0.0 |
05/08/2019 |
12.83
|
37,430 | 12.83 | 13.09 | 12.83 | 0 | 0 | 0 |
02/08/2019 |
12.83
|
45,410 | 12.83 | 13.13 | 12.65 | 10 | 0 | 0.0 |
01/08/2019 |
12.83
|
28,130 | 12.91 | 12.91 | 12.61 | 0 | 0 | 0 |
31/07/2019 |
12.91
|
43,230 | 12.61 | 12.91 | 12.61 | 0 | 0 | 0 |
30/07/2019 |
12.61
|
17,810 | 12.69 | 12.78 | 12.61 | 0 | 0 | 0 |
29/07/2019 |
12.69
|
32,070 | 12.83 | 12.83 | 12.47 | 210 | 0 | 0.0 |
26/07/2019 |
12.83
|
2,560 | 12.74 | 12.83 | 12.61 | 0 | 0 | 0 |
25/07/2019 |
12.74
|
2,610 | 12.74 | 12.96 | 12.61 | 0 | 590 | -0.0 |
24/07/2019 |
12.74
|
10,520 | 12.96 | 12.96 | 12.74 | 0 | 0 | 0 |
23/07/2019 |
12.96
|
16,630 | 12.96 | 12.96 | 12.74 | 0 | 0 | 0 |
22/07/2019 |
12.96
|
30,820 | 12.96 | 13.05 | 12.91 | 0 | 0 | 0 |
19/07/2019 |
12.96
|
44,260 | 12.61 | 13.05 | 12.74 | 0 | 1,380 | -0.0 |
18/07/2019 |
12.61
|
5,880 | 12.83 | 12.83 | 12.61 | 0 | 0 | 0 |
17/07/2019 |
12.83
|
351,990 | 12.69 | 12.87 | 12.39 | 520 | 0 | 0.0 |
16/07/2019 |
12.69
|
43,660 | 12.74 | 12.74 | 12.47 | 0 | 0 | 0 |
15/07/2019 |
12.74
|
5,370 | 12.83 | 12.83 | 12.61 | 0 | 2,000 | -0.0 |
12/07/2019 |
12.83
|
16,850 | 12.74 | 12.91 | 12.56 | 0 | 0 | 0 |