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) |
-0.40 | -3.64% | 16,200 | 0 | 0 |
9.70
11
10.60
|
2 tháng
(2024-07-22) |
0.50 | 4.95% | 46,600 | -91 | -0.0 |
9.50
11
10.60
|
3 tháng
(2024-06-21) |
-0.50 | -4.50% | 123,400 | -391 | -0.0 |
9.50
12
10.60
|
6 tháng
(2024-03-25) |
0 | 0% | 270,301 | -391 | -0.0 |
9.50
13.30
10.60
|
12 tháng
(2023-09-28) |
0.10 | 0.95% | 571,625 | -391 | -0.0 |
9.10
14.20
10.60
|
24 tháng
(2022-09-30) |
-6.10 | -36.53% | 1,018,381 | -391 | -0.0 |
9.10
18.60
10.60
|
36 tháng
(2021-10-05) |
-8.40 | -44.21% | 1,631,525 | -391 | -0.0 |
9.10
21.70
10.60
|
60 tháng
(2019-10-16) |
-5.19 | -32.88% | 27,397,768 | -695 | -0.0 |
9.10
24.20
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/10/2019 |
14.71
|
105,050 | 15.11 | 15.30 | 14.52 | 0 | 0 | 0 |
24/10/2019 |
15.11
|
116,400 | 15.30 | 15.50 | 14.71 | 0 | 0 | 0 |
23/10/2019 |
15.30
|
31,600 | 15.20 | 15.40 | 14.91 | 0 | 100 | -0.0 |
22/10/2019 |
15.20
|
178,270 | 15.70 | 15.70 | 14.81 | 0 | 0 | 0 |
21/10/2019 |
15.70
|
81,300 | 15.79 | 15.89 | 15.40 | 0 | 0 | 0 |
18/10/2019 |
15.79
|
153,010 | 16.19 | 16.28 | 15.70 | 0 | 0 | 0 |
17/10/2019 |
16.19
|
121,100 | 15.79 | 16.48 | 15.70 | 0 | 0 | 0 |
16/10/2019 |
15.79
|
166,400 | 15.50 | 16.19 | 15.11 | 0 | 0 | 0 |
15/10/2019 |
15.50
|
105,830 | 15.70 | 15.79 | 15.20 | 0 | 0 | 0 |
14/10/2019 |
15.70
|
147,400 | 15.99 | 16.38 | 15.60 | 0 | 0 | 0 |
11/10/2019 |
15.99
|
244,760 | 16.38 | 16.58 | 15.79 | 0 | 0 | 0 |
10/10/2019 |
16.38
|
174,150 | 16.87 | 17.26 | 16.28 | 0 | 0 | 0 |
09/10/2019 |
16.87
|
817,750 | 16.48 | 17.66 | 15.70 | 0 | 0 | 0 |
08/10/2019 |
16.48
|
784,820 | 15.70 | 16.97 | 15.60 | 0 | 0 | 0 |
07/10/2019 |
15.70
|
509,410 | 15.70 | 16.09 | 15.40 | 0 | 0 | 0 |
04/10/2019 |
15.70
|
1,265,341 | 15.11 | 15.99 | 14.71 | 0 | 0 | 0 |
03/10/2019 |
15.11
|
418,398 | 14.91 | 15.11 | 13.93 | 0 | 0 | 0 |
02/10/2019 |
14.91
|
395,007 | 13.73 | 14.91 | 13.24 | 0 | 0 | 0 |
01/10/2019 |
13.73
|
940,581 | 14.71 | 14.71 | 12.85 | 0 | 0 | 0 |
30/09/2019 |
14.71
|
444,050 | 15.70 | 15.89 | 13.73 | 0 | 0 | 0 |
27/09/2019 |
15.70
|
204,611 | 16.09 | 16.09 | 15.70 | 0 | 0 | 0 |
26/09/2019 |
16.09
|
95,030 | 16.19 | 16.19 | 15.89 | 0 | 0 | 0 |
25/09/2019 |
16.19
|
164,930 | 16.09 | 16.28 | 15.89 | 0 | 0 | 0 |
24/09/2019 |
16.09
|
109,300 | 16.19 | 16.19 | 15.89 | 0 | 0 | 0 |
23/09/2019 |
16.19
|
131,400 | 16.19 | 16.28 | 15.89 | 0 | 0 | 0 |
20/09/2019 |
16.19
|
107,780 | 15.99 | 16.19 | 15.79 | 0 | 0 | 0 |
19/09/2019 |
15.99
|
175,937 | 16.09 | 16.28 | 15.60 | 0 | 0 | 0 |
18/09/2019 |
16.09
|
268,500 | 16.48 | 16.68 | 15.60 | 0 | 0 | 0 |
17/09/2019 |
16.48
|
128,695 | 16.19 | 16.68 | 15.70 | 0 | 0 | 0 |
16/09/2019 |
16.19
|
326,371 | 16.87 | 16.97 | 15.89 | 0 | 0 | 0 |
13/09/2019 |
16.87
|
257,730 | 17.26 | 17.76 | 16.68 | 0 | 0 | 0 |
12/09/2019 |
17.26
|
241,181 | 16.77 | 17.36 | 16.68 | 0 | 0 | 0 |
11/09/2019 |
16.77
|
246,028 | 16.38 | 16.97 | 15.40 | 0 | 0 | 0 |
10/09/2019 |
16.38
|
327,800 | 16.87 | 17.76 | 16.09 | 0 | 0 | 0 |
09/09/2019 |
16.87
|
506,427 | 15.50 | 17.17 | 15.40 | 0 | 0 | 0 |
06/09/2019 |
15.50
|
663,730 | 16.19 | 16.28 | 14.32 | 0 | 0 | 0 |
05/09/2019 |
16.19
|
208,013 | 16.68 | 17.07 | 15.99 | 0 | 0 | 0 |
04/09/2019 |
16.68
|
458,572 | 17.46 | 17.46 | 15.99 | 0 | 0 | 0 |
03/09/2019 |
17.46
|
445,112 | 17.66 | 19.03 | 15.89 | 0 | 0 | 0 |
30/08/2019 |
17.66
|
1,030,605 | 19.82 | 19.82 | 17.26 | 0 | 100 | -0.0 |
29/08/2019 |
19.82
|
809,913 | 21.09 | 21.58 | 19.42 | 0 | 0 | 0 |
28/08/2019 |
21.09
|
669,650 | 19.91 | 22.07 | 19.62 | 0 | 0 | 0 |
27/08/2019 |
19.91
|
615,410 | 19.03 | 20.01 | 19.03 | 0 | 100 | -0.0 |
26/08/2019 |
19.03
|
505,138 | 17.46 | 19.03 | 16.77 | 0 | 0 | 0 |
23/08/2019 |
17.46
|
504,326 | 16.38 | 17.46 | 16.38 | 0 | 0 | 0 |
22/08/2019 |
16.38
|
377,710 | 15.99 | 16.68 | 15.60 | 0 | 0 | 0 |
21/08/2019 |
15.99
|
285,580 | 16.19 | 16.58 | 15.99 | 0 | 0 | 0 |
20/08/2019 |
16.19
|
318,470 | 15.99 | 16.97 | 15.99 | 0 | 0 | 0 |
19/08/2019 |
15.99
|
583,250 | 14.22 | 16.19 | 14.22 | 0 | 0 | 0 |
16/08/2019 |
14.22
|
205,946 | 14.22 | 14.42 | 13.93 | 0 | 0 | 0 |
15/08/2019 |
14.22
|
271,200 | 14.42 | 14.62 | 13.83 | 0 | 0 | 0 |
14/08/2019 |
14.42
|
260,723 | 14.13 | 14.81 | 14.13 | 0 | 0 | 0 |
13/08/2019 |
14.13
|
170,346 | 14.13 | 14.13 | 13.73 | 0 | 0 | 0 |
12/08/2019 |
14.13
|
306,200 | 14.32 | 14.52 | 13.64 | 0 | 0 | 0 |
09/08/2019 |
14.32
|
377,954 | 13.83 | 14.81 | 13.54 | 0 | 0 | 0 |
08/08/2019 |
13.83
|
279,800 | 13.54 | 13.93 | 13.14 | 0 | 0 | 0 |
07/08/2019 |
13.54
|
314,000 | 13.73 | 14.22 | 13.14 | 0 | 0 | 0 |
06/08/2019 |
13.73
|
690,360 | 12.56 | 14.03 | 12.26 | 0 | 0 | 0 |
05/08/2019 |
12.56
|
480,064 | 11.67 | 12.75 | 11.77 | 0 | 0 | 0 |
02/08/2019 |
11.67
|
231,000 | 10.79 | 11.97 | 10.40 | 0 | 0 | 0 |
01/08/2019 |
10.79
|
149,300 | 10.69 | 10.89 | 10.20 | 0 | 0 | 0 |
31/07/2019 |
10.69
|
142,700 | 10.69 | 11.08 | 10.40 | 0 | 0 | 0 |
30/07/2019 |
10.69
|
118,800 | 11.08 | 11.08 | 10.59 | 0 | 0 | 0 |
29/07/2019 |
11.08
|
154,200 | 10.20 | 11.18 | 9.91 | 0 | 0 | 0 |
26/07/2019 |
10.20
|
264,500 | 10.40 | 10.59 | 9.91 | 0 | 0 | 0 |
25/07/2019 |
10.40
|
217,800 | 10.89 | 11.18 | 10.10 | 0 | 0 | 0 |
24/07/2019 |
10.89
|
112,200 | 11.38 | 11.38 | 10.89 | 0 | 0 | 0 |
23/07/2019 |
11.38
|
251,403 | 11.48 | 11.97 | 11.08 | 0 | 0 | 0 |
22/07/2019 |
11.48
|
265,900 | 11.08 | 12.07 | 10.69 | 0 | 0 | 0 |
19/07/2019 |
11.08
|
387,000 | 11.48 | 11.67 | 10.99 | 0 | 0 | 0 |
18/07/2019 |
11.48
|
452,700 | 11.08 | 11.87 | 11.08 | 0 | 0 | 0 |
17/07/2019 |
11.08
|
222,200 | 10.20 | 11.08 | 9.91 | 0 | 0 | 0 |
16/07/2019 |
10.20
|
144,200 | 9.81 | 10.20 | 9.32 | 0 | 0 | 0 |
15/07/2019 |
9.81
|
229,200 | 9.52 | 10.10 | 9.52 | 0 | 0 | 0 |
12/07/2019 |
9.52
|
337,200 | 8.83 | 9.91 | 8.83 | 0 | 0 | 0 |
11/07/2019 |
8.83
|
30,210 | 8.93 | 9.22 | 8.24 | 0 | 0 | 0 |
10/07/2019 |
8.93
|
142,905 | 8.44 | 9.22 | 8.34 | 0 | 0 | 0 |
09/07/2019 |
8.44
|
118,000 | 7.55 | 8.63 | 7.36 | 0 | 0 | 0 |
08/07/2019 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
05/07/2019 |
7.55
|
100 | 7.36 | 7.55 | 7.55 | 0 | 0 | 0 |
04/07/2019 |
7.36
|
28,000 | 7.06 | 7.65 | 7.26 | 0 | 0 | 0 |
03/07/2019 |
7.06
|
10,100 | 7.36 | 7.36 | 7.06 | 0 | 0 | 0 |
02/07/2019 |
7.36
|
18,200 | 7.26 | 7.46 | 7.26 | 0 | 0 | 0 |
01/07/2019 |
7.26
|
5,100 | 7.46 | 7.46 | 7.16 | 0 | 0 | 0 |
28/06/2019 |
7.46
|
22,900 | 7.06 | 7.85 | 6.18 | 0 | 0 | 0 |
27/06/2019 |
7.06
|
7,000 | 7.75 | 7.75 | 7.06 | 0 | 0 | 0 |
26/06/2019 |
7.75
|
4,100 | 7.46 | 7.75 | 7.06 | 0 | 0 | 0 |
25/06/2019 |
7.46
|
0 | 7.55 | 7.46 | 7.46 | 0 | 0 | 0 |
24/06/2019 |
7.55
|
200 | 7.46 | 7.55 | 7.36 | 0 | 0 | 0 |
21/06/2019 |
7.46
|
5,200 | 7.46 | 7.55 | 7.46 | 0 | 0 | 0 |
20/06/2019 |
7.46
|
400 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
19/06/2019 |
7.46
|
2,000 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 |
18/06/2019 |
7.36
|
5,300 | 7.46 | 7.46 | 6.96 | 0 | 0 | 0 |
17/06/2019 |
7.46
|
8,600 | 7.36 | 7.55 | 7.46 | 0 | 0 | 0 |
14/06/2019 |
7.36
|
800 | 7.16 | 7.36 | 7.36 | 0 | 0 | 0 |
13/06/2019 |
7.16
|
8,400 | 7.46 | 7.46 | 7.16 | 0 | 0 | 0 |
12/06/2019 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
11/06/2019 |
7.46
|
5,100 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
10/06/2019 |
7.55
|
12,100 | 7.65 | 7.65 | 7.16 | 0 | 0 | 0 |
07/06/2019 |
7.65
|
4,000 | 7.06 | 7.65 | 7.55 | 0 | 0 | 0 |