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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
12.71
|
3,970 | 12.71 | 13.01 | 12.65 | 0 | 0 | 0 |
28/11/2019 |
12.71
|
32,090 | 12.77 | 13.04 | 12.62 | 13,930 | 0 | 0.3 |
27/11/2019 |
12.77
|
29,400 | 13.30 | 13.30 | 12.53 | 4,790 | 0 | 0.1 |
26/11/2019 |
13.30
|
4,290 | 13.48 | 13.48 | 12.71 | 600 | 0 | 0.0 |
25/11/2019 |
13.48
|
1,070 | 13.51 | 13.54 | 12.77 | 0 | 0 | 0 |
22/11/2019 |
13.51
|
9,130 | 13.42 | 13.60 | 13.48 | 0 | 0 | 0 |
21/11/2019 |
13.42
|
2,440 | 13.45 | 13.60 | 13.24 | 350 | 0 | 0.0 |
20/11/2019 |
13.45
|
8,730 | 13.06 | 13.51 | 13.06 | 2,290 | 0 | 0.1 |
19/11/2019 |
13.06
|
9,430 | 12.71 | 13.57 | 12.68 | 10 | 0 | 0.0 |
18/11/2019 |
12.71
|
9,700 | 12.71 | 12.71 | 12.59 | 6,210 | 6,980 | -0.0 |
15/11/2019 |
12.71
|
7,230 | 12.23 | 12.71 | 12.32 | 0 | 0 | 0 |
14/11/2019 |
12.23
|
17,440 | 12.53 | 12.53 | 12.17 | 11,890 | 510 | 0.2 |
13/11/2019 |
12.53
|
15,650 | 12.71 | 12.71 | 12.17 | 3,300 | 0 | 0.1 |
12/11/2019 |
12.71
|
3,290 | 12.56 | 12.77 | 12.59 | 2,890 | 0 | 0.1 |
11/11/2019 |
12.56
|
5,850 | 12.41 | 12.65 | 12.41 | 200 | 0 | 0.0 |
08/11/2019 |
12.41
|
6,130 | 12.44 | 12.47 | 12.41 | 0 | 0 | 0 |
07/11/2019 |
12.44
|
13,230 | 12.77 | 12.77 | 12.32 | 0 | 340 | -0.0 |
06/11/2019 |
12.77
|
2,540 | 12.77 | 12.83 | 12.71 | 200 | 0 | 0.0 |
05/11/2019 |
12.77
|
8,410 | 12.77 | 12.80 | 12.44 | 1,350 | 0 | 0.0 |
04/11/2019 |
12.77
|
160 | 12.44 | 13.04 | 12.77 | 0 | 0 | 0 |
01/11/2019 |
12.44
|
11,390 | 12.83 | 12.92 | 12.41 | 0 | 2,000 | -0.0 |
31/10/2019 |
12.83
|
8,990 | 13.04 | 13.15 | 12.83 | 1,260 | 0 | 0.0 |
30/10/2019 |
13.04
|
1,880 | 13.06 | 13.21 | 13.04 | 0 | 0 | 0 |
29/10/2019 |
13.06
|
9,020 | 13.06 | 13.24 | 13.01 | 2,000 | 0 | 0.0 |
28/10/2019 |
13.06
|
6,790 | 12.86 | 13.06 | 12.86 | 0 | 0 | 0 |
25/10/2019 |
12.86
|
5,600 | 12.62 | 12.86 | 12.47 | 0 | 0 | 0 |
24/10/2019 |
12.62
|
7,300 | 12.65 | 12.71 | 12.56 | 0 | 10 | -0.0 |
23/10/2019 |
12.65
|
7,360 | 12.65 | 12.65 | 12.38 | 0 | 0 | 0 |
22/10/2019 |
12.65
|
20,850 | 12.68 | 12.71 | 12.47 | 2,000 | 9,170 | -0.2 |
21/10/2019 |
12.68
|
4,120 | 12.65 | 12.71 | 12.41 | 10 | 500 | -0.0 |
18/10/2019 |
12.65
|
7,390 | 12.89 | 12.92 | 12.65 | 3,790 | 0 | 0.1 |
17/10/2019 |
12.89
|
56,030 | 12.92 | 12.92 | 12.47 | 37,900 | 0 | 0.8 |
16/10/2019 |
12.92
|
22,480 | 12.95 | 13.06 | 12.35 | 20 | 0 | 0.0 |
15/10/2019 |
12.95
|
6,810 | 12.95 | 12.95 | 12.71 | 10 | 0 | 0.0 |
14/10/2019 |
12.95
|
7,350 | 13.24 | 13.24 | 12.95 | 0 | 3,380 | -0.1 |
11/10/2019 |
13.24
|
17,480 | 13.06 | 13.24 | 12.95 | 0 | 0 | 0 |
10/10/2019 |
13.06
|
16,620 | 13.66 | 13.66 | 12.98 | 0 | 1,420 | -0.0 |
09/10/2019 |
13.66
|
6,700 | 13.75 | 14.04 | 13.42 | 0 | 0 | 0 |
08/10/2019 |
13.75
|
7,770 | 14.01 | 14.01 | 13.66 | 0 | 0 | 0 |
07/10/2019 |
14.01
|
20,150 | 14.04 | 14.31 | 13.99 | 2,600 | 16,360 | -0.3 |
04/10/2019 |
14.04
|
9,780 | 13.99 | 14.04 | 13.75 | 0 | 0 | 0 |
03/10/2019 |
13.99
|
2,620 | 13.78 | 13.99 | 13.66 | 0 | 0 | 0 |
02/10/2019 |
13.78
|
12,180 | 14.55 | 14.55 | 13.78 | 0 | 4,780 | -0.1 |
01/10/2019 |
14.55
|
9,650 | 15.20 | 15.29 | 14.55 | 0 | 1,090 | -0.0 |
30/09/2019 |
15.20
|
6,990 | 15.44 | 15.44 | 15.20 | 0 | 1,790 | -0.0 |
27/09/2019 |
15.44
|
11,860 | 15.74 | 15.74 | 15.32 | 0 | 10,470 | -0.3 |
26/09/2019 |
15.74
|
730 | 15.65 | 15.97 | 15.44 | 0 | 0 | 0 |
25/09/2019 |
15.65
|
3,350 | 15.47 | 15.65 | 15.26 | 10 | 0 | 0.0 |
24/09/2019 |
15.47
|
2,100 | 15.97 | 15.97 | 15.44 | 50 | 0 | 0.0 |
23/09/2019 |
15.97
|
21,100 | 15.20 | 15.97 | 15.14 | 19,860 | 4,890 | 0.4 |
20/09/2019 |
15.20
|
4,010 | 15.20 | 15.20 | 14.85 | 150 | 0 | 0.0 |
19/09/2019 |
15.20
|
8,860 | 15.50 | 15.50 | 15.14 | 0 | 0 | 0 |
18/09/2019 |
15.50
|
25,880 | 15.77 | 16.03 | 15.26 | 0 | 0 | 0 |
17/09/2019 |
15.77
|
6,660 | 16.27 | 16.45 | 15.77 | 0 | 0 | 0 |
16/09/2019 |
16.27
|
5,200 | 16.60 | 16.84 | 16.27 | 0 | 0 | 0 |
13/09/2019 |
16.60
|
3,030 | 16.51 | 16.60 | 16.33 | 50 | 0 | 0.0 |
12/09/2019 |
16.51
|
3,020 | 16.63 | 16.84 | 16.51 | 50 | 0 | 0.0 |
11/09/2019 |
16.63
|
2,540 | 16.51 | 16.63 | 16.48 | 0 | 0 | 0 |
10/09/2019 |
16.51
|
8,290 | 16.92 | 16.92 | 16.51 | 0 | 0 | 0 |
09/09/2019 |
16.92
|
25,660 | 17.07 | 17.22 | 16.51 | 640 | 0 | 0.0 |
06/09/2019 |
17.07
|
850 | 17.22 | 17.22 | 16.87 | 0 | 0 | 0 |
05/09/2019 |
17.22
|
4,460 | 17.46 | 17.70 | 17.22 | 0 | 0 | 0 |
04/09/2019 |
17.46
|
18,160 | 17.04 | 17.46 | 17.04 | 13,650 | 0 | 0.4 |
03/09/2019 |
17.04
|
10,550 | 16.98 | 17.22 | 16.92 | 3,010 | 750 | 0.1 |
30/08/2019 |
16.98
|
9,980 | 16.57 | 17.07 | 16.57 | 5,980 | 0 | 0.2 |
29/08/2019 |
16.57
|
14,170 | 16.60 | 16.63 | 16.51 | 0 | 0 | 0 |
28/08/2019 |
16.60
|
13,640 | 16.69 | 16.84 | 16.60 | 0 | 0 | 0 |
27/08/2019 |
16.69
|
5,550 | 16.87 | 17.22 | 16.63 | 0 | 0 | 0 |
26/08/2019 |
16.87
|
4,050 | 16.75 | 17.10 | 16.87 | 0 | 0 | 0 |
23/08/2019 |
16.75
|
7,130 | 16.92 | 17.01 | 16.72 | 0 | 0 | 0 |
22/08/2019 |
16.92
|
18,970 | 16.87 | 16.98 | 16.63 | 1,410 | 0 | 0.0 |
21/08/2019 |
16.87
|
12,650 | 16.90 | 16.90 | 16.57 | 4,590 | 0 | 0.1 |
20/08/2019 |
16.90
|
7,540 | 16.92 | 17.07 | 16.60 | 4,000 | 0 | 0.1 |
19/08/2019 |
16.92
|
3,700 | 16.78 | 16.92 | 16.63 | 560 | 0 | 0.0 |
16/08/2019 |
16.78
|
13,120 | 16.78 | 16.92 | 16.54 | 5,440 | 3,460 | 0.1 |
15/08/2019 |
16.78
|
8,440 | 16.63 | 16.81 | 16.57 | 4,000 | 0 | 0.1 |
14/08/2019 |
16.63
|
13,770 | 16.63 | 17.16 | 16.63 | 2,900 | 2,520 | 0.0 |
13/08/2019 |
16.63
|
8,960 | 17.13 | 17.22 | 16.63 | 0 | 0 | 0 |
12/08/2019 |
17.13
|
21,420 | 17.34 | 17.46 | 17.10 | 11,600 | 0 | 0.3 |
09/08/2019 |
17.34
|
14,830 | 17.70 | 18.05 | 17.22 | 7,300 | 0 | 0.2 |
08/08/2019 |
17.70
|
11,540 | 17.22 | 17.70 | 17.16 | 2,000 | 0 | 0.1 |
07/08/2019 |
17.22
|
18,760 | 17.52 | 17.55 | 17.22 | 6,200 | 3,000 | 0.1 |
06/08/2019 |
17.52
|
23,060 | 17.93 | 17.93 | 17.22 | 3,030 | 20 | 0.1 |
05/08/2019 |
17.93
|
17,460 | 18.23 | 18.23 | 17.58 | 0 | 2,090 | -0.1 |
02/08/2019 |
18.23
|
10,420 | 17.93 | 18.29 | 17.93 | 250 | 1,410 | -0.0 |
01/08/2019 |
17.93
|
51,930 | 19.27 | 19.27 | 17.93 | 100 | 19,370 | -0.6 |
31/07/2019 |
19.27
|
28,190 | 20.70 | 20.70 | 19.27 | 10 | 10,020 | -0.3 |
30/07/2019 |
20.70
|
18,370 | 20.78 | 21.08 | 19.33 | 100 | 9,050 | -0.3 |
29/07/2019 |
20.78
|
2,010 | 21.38 | 21.38 | 20.78 | 0 | 0 | 0 |
26/07/2019 |
21.38
|
1,110 | 21.53 | 21.53 | 21.38 | 0 | 0 | 0 |
25/07/2019 |
21.53
|
1,970 | 21.59 | 21.59 | 20.81 | 100 | 0 | 0.0 |
24/07/2019 |
21.59
|
10,540 | 21.14 | 21.59 | 20.78 | 0 | 1,000 | -0.0 |
23/07/2019 |
21.14
|
2,230 | 21.62 | 21.62 | 20.99 | 0 | 100 | -0.0 |
22/07/2019 |
21.62
|
4,290 | 21.79 | 21.79 | 21.38 | 0 | 0 | 0 |
19/07/2019 |
21.79
|
4,160 | 21.47 | 21.79 | 21.38 | 0 | 0 | 0 |
18/07/2019 |
21.47
|
5,770 | 21.44 | 21.47 | 21.38 | 3,000 | 0 | 0.1 |
17/07/2019 |
21.44
|
100 | 21.76 | 21.97 | 21.44 | 0 | 0 | 0 |
16/07/2019 |
21.76
|
2,340 | 21.82 | 21.85 | 21.38 | 0 | 0 | 0 |
15/07/2019 |
21.82
|
7,090 | 21.68 | 21.82 | 21.32 | 3,000 | 500 | 0.1 |
12/07/2019 |
21.68
|
3,550 | 21.97 | 21.97 | 21.38 | 0 | 0 | 0 |