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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
9.54
|
19,800 | 9.71 | 9.71 | 9.54 | 0 | 0 | 0 |
27/11/2019 |
9.71
|
18,300 | 9.54 | 9.80 | 9.54 | 0 | 0 | 0 |
26/11/2019 |
9.54
|
19,400 | 9.54 | 10.06 | 9.54 | 0 | 0 | 0 |
25/11/2019 |
9.54
|
13,900 | 9.45 | 9.71 | 9.28 | 0 | 0 | 0 |
22/11/2019 |
9.45
|
42,400 | 9.97 | 9.97 | 8.67 | 0 | 0 | 0 |
21/11/2019 |
9.97
|
32,201 | 9.88 | 9.97 | 9.80 | 0 | 0 | 0 |
20/11/2019 |
9.88
|
8,500 | 9.97 | 9.97 | 9.88 | 0 | 0 | 0 |
19/11/2019 |
9.97
|
18,300 | 10.06 | 10.06 | 9.88 | 0 | 0 | 0 |
18/11/2019 |
10.06
|
22,010 | 9.97 | 10.06 | 9.88 | 0 | 0 | 0 |
15/11/2019 |
9.97
|
5,100 | 9.97 | 10.06 | 9.97 | 0 | 0 | 0 |
14/11/2019 |
9.97
|
29,500 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
13/11/2019 |
10.06
|
41,300 | 10.06 | 10.06 | 9.97 | 0 | 0 | 0 |
12/11/2019 |
10.06
|
43,000 | 10.06 | 10.14 | 9.97 | 0 | 0 | 0 |
11/11/2019 |
10.06
|
21,100 | 10.32 | 10.32 | 10.06 | 0 | 0 | 0 |
08/11/2019 |
10.32
|
61,700 | 10.14 | 10.32 | 10.14 | 0 | 0 | 0 |
07/11/2019 |
10.14
|
28,630 | 10.14 | 10.14 | 10.06 | 0 | 0 | 0 |
06/11/2019 |
10.14
|
21,600 | 10.14 | 10.14 | 10.06 | 0 | 0 | 0 |
05/11/2019 |
10.14
|
53,200 | 10.23 | 10.23 | 10.06 | 0 | 0 | 0 |
04/11/2019 |
10.23
|
116,800 | 10.23 | 10.23 | 10.06 | 0 | 0 | 0 |
01/11/2019 |
10.23
|
97,340 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 |
31/10/2019 |
10.32
|
8,300 | 10.32 | 10.40 | 10.23 | 0 | 0 | 0 |
30/10/2019 |
10.32
|
21,700 | 10.58 | 10.75 | 10.23 | 0 | 0 | 0 |
29/10/2019 |
10.58
|
96,700 | 10.23 | 10.67 | 10.23 | 0 | 0 | 0 |
28/10/2019 |
10.23
|
65,300 | 10.23 | 10.23 | 10.14 | 0 | 0 | 0 |
25/10/2019 |
10.23
|
83,900 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 |
24/10/2019 |
10.32
|
36,400 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 |
23/10/2019 |
10.32
|
21,800 | 10.23 | 10.40 | 10.14 | 0 | 0 | 0 |
22/10/2019 |
10.23
|
63,400 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 |
21/10/2019 |
10.32
|
41,500 | 10.23 | 10.32 | 10.14 | 0 | 0 | 0 |
18/10/2019 |
10.23
|
58,720 | 10.32 | 10.67 | 10.14 | 0 | 0 | 0 |
17/10/2019 |
10.32
|
57,320 | 10.23 | 10.40 | 10.14 | 0 | 0 | 0 |
16/10/2019 |
10.23
|
34,100 | 10.32 | 10.40 | 10.23 | 0 | 0 | 0 |
15/10/2019 |
10.32
|
78,000 | 10.40 | 10.67 | 10.23 | 0 | 0 | 0 |
14/10/2019 |
10.40
|
38,130 | 10.49 | 10.49 | 10.32 | 0 | 0 | 0 |
11/10/2019 |
10.49
|
31,710 | 10.58 | 10.75 | 10.49 | 0 | 0 | 0 |
10/10/2019 |
10.58
|
56,900 | 10.49 | 10.67 | 10.40 | 0 | 0 | 0 |
09/10/2019 |
10.49
|
40,820 | 10.49 | 10.75 | 10.32 | 0 | 0 | 0 |
08/10/2019 |
10.49
|
23,200 | 10.58 | 10.58 | 10.32 | 0 | 0 | 0 |
07/10/2019 |
10.58
|
46,500 | 10.67 | 10.93 | 10.40 | 0 | 0 | 0 |
04/10/2019 |
10.67
|
55,000 | 10.75 | 10.84 | 10.49 | 0 | 0 | 0 |
03/10/2019 |
10.75
|
155,190 | 10.75 | 10.75 | 10.40 | 0 | 0 | 0 |
02/10/2019 |
10.75
|
54,500 | 10.93 | 10.93 | 10.75 | 0 | 0 | 0 |
01/10/2019 |
10.93
|
38,500 | 11.10 | 11.10 | 10.84 | 0 | 0 | 0 |
30/09/2019 |
11.10
|
37,400 | 10.84 | 11.27 | 10.84 | 0 | 0 | 0 |
27/09/2019 |
10.84
|
40,900 | 11.01 | 11.19 | 10.84 | 0 | 0 | 0 |
26/09/2019 |
11.01
|
16,700 | 11.01 | 11.10 | 10.93 | 0 | 0 | 0 |
25/09/2019 |
11.01
|
24,900 | 11.01 | 11.27 | 10.93 | 0 | 0 | 0 |
24/09/2019 |
11.01
|
65,200 | 11.27 | 11.27 | 10.93 | 0 | 0 | 0 |
23/09/2019 |
11.27
|
69,090 | 11.27 | 11.36 | 11.19 | 0 | 0 | 0 |
20/09/2019 |
11.27
|
26,200 | 11.36 | 11.53 | 11.19 | 0 | 0 | 0 |
19/09/2019 |
11.36
|
58,900 | 11.45 | 11.53 | 11.27 | 0 | 0 | 0 |
18/09/2019 |
11.45
|
174,390 | 11.19 | 11.71 | 11.19 | 0 | 0 | 0 |
17/09/2019 |
11.19
|
9,836 | 11.27 | 11.27 | 11.10 | 0 | 0 | 0 |
16/09/2019 |
11.27
|
47,600 | 11.27 | 11.45 | 11.19 | 0 | 0 | 0 |
13/09/2019 |
11.27
|
58,700 | 10.84 | 11.36 | 10.93 | 0 | 0 | 0 |
12/09/2019 |
10.84
|
31,200 | 10.84 | 11.01 | 10.84 | 0 | 0 | 0 |
11/09/2019 |
10.84
|
80,580 | 10.84 | 10.93 | 10.84 | 0 | 0 | 0 |
10/09/2019 |
10.84
|
105,240 | 10.93 | 11.01 | 10.75 | 0 | 0 | 0 |
09/09/2019 |
10.93
|
43,200 | 11.01 | 11.10 | 10.93 | 0 | 0 | 0 |
06/09/2019 |
11.01
|
30,700 | 10.84 | 11.36 | 11.01 | 0 | 0 | 0 |
05/09/2019 |
10.84
|
51,800 | 11.27 | 11.36 | 10.49 | 0 | 0 | 0 |
04/09/2019 |
11.27
|
31,100 | 11.27 | 11.27 | 11.19 | 0 | 0 | 0 |
03/09/2019 |
11.27
|
32,300 | 11.36 | 11.53 | 11.27 | 0 | 0 | 0 |
30/08/2019 |
11.36
|
35,550 | 11.27 | 11.62 | 11.27 | 0 | 0 | 0 |
29/08/2019 |
11.27
|
39,000 | 11.71 | 11.71 | 11.27 | 0 | 0 | 0 |
28/08/2019 |
11.71
|
59,820 | 11.53 | 11.79 | 11.36 | 0 | 0 | 0 |
27/08/2019 |
11.53
|
22,000 | 11.53 | 11.79 | 11.45 | 0 | 0 | 0 |
26/08/2019 |
11.53
|
9,363 | 11.71 | 11.71 | 11.45 | 0 | 0 | 0 |
23/08/2019 |
11.71
|
13,430 | 11.62 | 11.71 | 11.53 | 0 | 0 | 0 |
22/08/2019 |
11.62
|
30,700 | 11.62 | 11.71 | 11.45 | 0 | 0 | 0 |
21/08/2019 |
11.62
|
124,220 | 11.62 | 11.88 | 10.93 | 0 | 0 | 0 |
20/08/2019 |
11.62
|
30,393 | 11.71 | 11.88 | 11.62 | 0 | 0 | 0 |
19/08/2019 |
11.71
|
69,800 | 11.88 | 11.88 | 11.53 | 0 | 0 | 0 |
16/08/2019 |
11.88
|
23,000 | 11.88 | 11.97 | 11.88 | 0 | 0 | 0 |
15/08/2019 |
11.88
|
18,900 | 11.97 | 12.05 | 11.88 | 0 | 0 | 0 |
14/08/2019 |
11.97
|
26,010 | 12.05 | 12.14 | 11.88 | 0 | 0 | 0 |
13/08/2019 |
12.05
|
16,700 | 12.05 | 12.05 | 11.97 | 0 | 0 | 0 |
12/08/2019 |
12.05
|
34,520 | 12.14 | 12.14 | 11.97 | 0 | 0 | 0 |
09/08/2019 |
12.14
|
20,600 | 11.88 | 12.23 | 11.88 | 0 | 0 | 0 |
08/08/2019 |
11.88
|
31,600 | 11.88 | 11.88 | 11.79 | 0 | 0 | 0 |
07/08/2019 |
11.88
|
22,305 | 12.05 | 12.05 | 11.88 | 0 | 0 | 0 |
06/08/2019 |
12.05
|
36,500 | 11.97 | 12.05 | 11.88 | 0 | 0 | 0 |
05/08/2019 |
11.97
|
143,200 | 11.62 | 12.14 | 11.71 | 0 | 0 | 0 |
02/08/2019 |
11.62
|
55,746 | 11.71 | 11.79 | 11.53 | 0 | 0 | 0 |
01/08/2019 |
11.71
|
14,400 | 11.79 | 11.88 | 11.71 | 0 | 0 | 0 |
31/07/2019 |
11.79
|
23,200 | 11.88 | 12.05 | 11.79 | 0 | 0 | 0 |
30/07/2019 |
11.88
|
26,287 | 12.05 | 12.05 | 11.88 | 0 | 0 | 0 |
29/07/2019 |
12.05
|
21,200 | 12.14 | 12.14 | 11.97 | 0 | 0 | 0 |
26/07/2019 |
12.14
|
11,100 | 12.05 | 12.23 | 12.05 | 0 | 0 | 0 |
25/07/2019 |
12.05
|
47,400 | 12.05 | 12.14 | 11.97 | 0 | 0 | 0 |
24/07/2019 |
12.05
|
76,300 | 11.97 | 12.23 | 11.97 | 0 | 0 | 0 |
23/07/2019 |
11.97
|
15,410 | 12.05 | 12.14 | 11.97 | 0 | 0 | 0 |
22/07/2019 |
12.05
|
56,714 | 12.05 | 12.14 | 11.97 | 0 | 10,000 | -0.1 |
19/07/2019 |
12.05
|
20,600 | 11.97 | 12.05 | 11.97 | 0 | 10,000 | -0.1 |
18/07/2019 |
11.97
|
63,690 | 11.97 | 12.14 | 11.97 | 0 | 0 | 0 |
17/07/2019 |
11.97
|
43,400 | 12.14 | 12.14 | 11.88 | 0 | 0 | 0 |
16/07/2019 |
12.14
|
50,200 | 12.31 | 12.31 | 12.14 | 0 | 0 | 0 |
15/07/2019 |
12.31
|
60,932 | 12.31 | 12.40 | 12.14 | 0 | 0 | 0 |
12/07/2019 |
12.31
|
65,700 | 12.31 | 12.40 | 12.23 | 0 | 0 | 0 |
11/07/2019 |
12.31
|
23,000 | 12.40 | 12.40 | 12.31 | 0 | 0 | 0 |