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) |
-0.12 | -1.36% | 9,533,200 | 199,500 | 1.7 |
8.44
8.97
8.70
|
2 tháng
(2024-07-22) |
0.42 | 5.07% | 27,391,500 | 137,100 | 1.3 |
8.15
9.72
8.70
|
3 tháng
(2024-06-21) |
0.72 | 9.02% | 46,752,500 | -155,000 | -0.7 |
7.93
9.72
8.70
|
6 tháng
(2024-03-25) |
3.66 | 72.62% | 77,201,900 | -2,850 | 0.4 |
4.97
9.72
8.70
|
12 tháng
(2023-09-25) |
2.54 | 41.23% | 93,446,000 | -47,763 | 0.1 |
4.97
9.72
8.70
|
24 tháng
(2022-09-30) |
2.79 | 47.23% | 148,607,800 | -92,373 | -0.8 |
3.60
9.72
8.70
|
36 tháng
(2021-10-05) |
-0.18 | -2.05% | 252,290,000 | -330,273 | -2.9 |
3.60
13.14
8.70
|
60 tháng
(2019-10-16) |
-4.68 | -34.99% | 450,630,240 | 95,437 | 1.0 |
3.60
14.05
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
13.53
|
651,960 | 13.20 | 13.68 | 13.20 | 6,200 | 0 | 0.1 |
27/11/2019 |
13.20
|
327,770 | 12.82 | 13.20 | 12.79 | 10 | 0 | 0.0 |
26/11/2019 |
12.82
|
182,010 | 12.82 | 12.86 | 12.68 | 0 | 5,730 | -0.1 |
25/11/2019 |
12.82
|
163,870 | 12.82 | 12.90 | 12.71 | 0 | 0 | 0 |
22/11/2019 |
12.82
|
207,030 | 13.12 | 13.16 | 12.82 | 0 | 0 | 0 |
21/11/2019 |
13.12
|
183,720 | 13.16 | 13.27 | 13.12 | 0 | 0 | 0 |
20/11/2019 |
13.16
|
294,220 | 12.90 | 13.16 | 12.86 | 0 | 0 | 0 |
19/11/2019 |
12.90
|
467,500 | 13.16 | 13.23 | 12.64 | 0 | 0 | 0 |
18/11/2019 |
13.27
|
383,800 | 13.53 | 13.53 | 13.16 | 0 | 800 | -0.0 |
15/11/2019 |
13.53
|
175,430 | 13.57 | 13.57 | 13.46 | 0 | 0 | 0 |
14/11/2019 |
13.57
|
275,480 | 13.60 | 13.60 | 13.46 | 0 | 0 | 0 |
13/11/2019 |
13.57
|
239,790 | 13.64 | 13.68 | 13.53 | 0 | 0 | 0 |
12/11/2019 |
13.64
|
201,970 | 13.68 | 13.68 | 13.57 | 800 | 0 | 0.0 |
11/11/2019 |
13.68
|
194,700 | 13.75 | 13.79 | 13.64 | 0 | 0 | 0 |
08/11/2019 |
13.75
|
255,950 | 13.64 | 13.75 | 13.60 | 0 | 0 | 0 |
07/11/2019 |
13.60
|
118,910 | 13.64 | 13.64 | 13.49 | 0 | 0 | 0 |
06/11/2019 |
13.60
|
145,970 | 13.57 | 13.60 | 13.53 | 0 | 0 | 0 |
05/11/2019 |
13.53
|
145,160 | 13.53 | 13.57 | 13.46 | 0 | 0 | 0 |
04/11/2019 |
13.53
|
237,740 | 13.64 | 13.72 | 13.16 | 0 | 0 | 0 |
01/11/2019 |
13.64
|
166,890 | 13.72 | 13.79 | 13.60 | 0 | 0 | 0 |
31/10/2019 |
13.72
|
95,660 | 13.83 | 13.90 | 13.64 | 0 | 0 | 0 |
30/10/2019 |
13.83
|
217,760 | 13.86 | 13.94 | 13.72 | 0 | 0 | 0 |
29/10/2019 |
13.86
|
236,150 | 13.83 | 14.05 | 13.83 | 0 | 0 | 0 |
28/10/2019 |
13.83
|
368,660 | 13.83 | 13.94 | 13.72 | 0 | 0 | 0 |
25/10/2019 |
13.79
|
518,630 | 13.53 | 13.86 | 13.53 | 0 | 0 | 0 |
24/10/2019 |
13.49
|
157,140 | 13.49 | 13.57 | 13.46 | 0 | 0 | 0 |
23/10/2019 |
13.49
|
88,760 | 13.42 | 13.49 | 13.38 | 0 | 0 | 0 |
22/10/2019 |
13.38
|
61,210 | 13.38 | 13.38 | 13.27 | 0 | 0 | 0 |
21/10/2019 |
13.38
|
82,120 | 13.53 | 13.53 | 13.34 | 0 | 0 | 0 |
18/10/2019 |
13.49
|
62,460 | 13.60 | 13.64 | 13.49 | 0 | 300 | -0.0 |
17/10/2019 |
13.60
|
172,340 | 13.38 | 13.60 | 13.31 | 0 | 0 | 0 |
16/10/2019 |
13.38
|
96,550 | 13.53 | 13.53 | 13.31 | 0 | 0 | 0 |
15/10/2019 |
13.49
|
106,670 | 13.57 | 13.57 | 13.46 | 0 | 0 | 0 |
14/10/2019 |
13.53
|
89,790 | 13.60 | 13.60 | 13.46 | 0 | 0 | 0 |
11/10/2019 |
13.57
|
102,750 | 13.46 | 13.57 | 13.46 | 0 | 0 | 0 |
10/10/2019 |
13.46
|
119,810 | 13.64 | 13.64 | 13.38 | 0 | 0 | 0 |
09/10/2019 |
13.60
|
54,240 | 13.60 | 13.64 | 13.57 | 0 | 0 | 0 |
08/10/2019 |
13.60
|
75,060 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 |
07/10/2019 |
13.60
|
98,450 | 13.60 | 13.64 | 13.57 | 0 | 0 | 0 |
04/10/2019 |
13.57
|
163,050 | 13.38 | 13.57 | 13.38 | 0 | 0 | 0 |
03/10/2019 |
13.38
|
199,470 | 13.20 | 13.42 | 13.16 | 0 | 0 | 0 |
02/10/2019 |
13.20
|
58,210 | 13.23 | 13.23 | 13.08 | 0 | 0 | 0 |
01/10/2019 |
13.20
|
54,410 | 13.20 | 13.23 | 13.12 | 0 | 0 | 0 |
30/09/2019 |
13.20
|
114,820 | 13.20 | 13.23 | 13.05 | 0 | 0 | 0 |
27/09/2019 |
13.20
|
123,430 | 13.27 | 13.31 | 13.12 | 0 | 0 | 0 |
26/09/2019 |
13.27
|
264,840 | 13.27 | 13.31 | 13.16 | 0 | 0 | 0 |
25/09/2019 |
13.23
|
354,350 | 13.20 | 13.23 | 12.30 | 0 | 7,590 | -0.1 |
24/09/2019 |
13.20
|
584,560 | 13.05 | 13.38 | 13.05 | 50 | 0 | 0.0 |
23/09/2019 |
14.01
|
206,220 | 15.09 | 15.09 | 14.01 | 0 | 0 | 0 |
20/09/2019 |
15.05
|
176,780 | 15.13 | 15.17 | 15.02 | 0 | 0 | 0 |
19/09/2019 |
15.13
|
201,690 | 15.13 | 15.17 | 15.09 | 10 | 0 | 0.0 |
18/09/2019 |
15.13
|
104,470 | 15.09 | 15.17 | 15.05 | 0 | 0 | 0 |
17/09/2019 |
15.09
|
215,600 | 14.94 | 15.09 | 14.94 | 0 | 0 | 0 |
16/09/2019 |
14.91
|
61,150 | 14.94 | 14.94 | 14.83 | 0 | 5,000 | -0.1 |
13/09/2019 |
14.94
|
97,320 | 14.94 | 15.02 | 14.87 | 30 | 200 | 0.0 |
12/09/2019 |
14.94
|
231,260 | 15.05 | 15.09 | 14.91 | 0 | 0 | 0 |
11/09/2019 |
15.05
|
48,190 | 15.13 | 15.13 | 14.98 | 0 | 0 | 0 |
10/09/2019 |
15.09
|
192,580 | 15.28 | 15.31 | 14.72 | 0 | 0 | 0 |
09/09/2019 |
15.24
|
130,410 | 15.54 | 15.28 | 14.87 | 100 | 0 | 0.0 |
06/09/2019 |
15.05
|
114,100 | 15.54 | 15.54 | 14.94 | 0 | 0 | 0 |
05/09/2019 |
15.54
|
103,470 | 15.76 | 15.76 | 15.50 | 0 | 0 | 0 |
04/09/2019 |
15.76
|
278,440 | 14.87 | 15.84 | 15.43 | 0 | 0 | 0 |
03/09/2019 |
15.54
|
346,840 | 14.87 | 15.54 | 14.68 | 0 | 0 | 0 |
30/08/2019 |
14.94
|
874,810 | 15.87 | 15.95 | 14.94 | 50 | 0 | 0.0 |
29/08/2019 |
16.06
|
1,067,580 | 17.25 | 17.51 | 16.06 | 6,750 | 10,200 | -0.1 |
28/08/2019 |
17.25
|
409,380 | 18.14 | 18.14 | 16.95 | 15,930 | 500 | 0.4 |
27/08/2019 |
18.21
|
643,980 | 19.07 | 19.07 | 17.77 | 100 | 0 | 0.0 |
26/08/2019 |
19.07
|
1,269,220 | 19.70 | 19.70 | 18.33 | 4,000 | 0 | 0.1 |
23/08/2019 |
19.70
|
1,025,120 | 20.11 | 20.48 | 18.70 | 0 | 0 | 0 |
22/08/2019 |
20.07
|
1,130,000 | 21.19 | 21.63 | 19.74 | 2,000 | 0 | 0.1 |
21/08/2019 |
21.19
|
626,920 | 20.85 | 21.30 | 20.85 | 500 | 0 | 0.0 |
20/08/2019 |
20.82
|
182,110 | 20.82 | 20.93 | 20.74 | 0 | 0 | 0 |
19/08/2019 |
20.82
|
358,020 | 20.63 | 20.93 | 20.59 | 0 | 0 | 0 |
16/08/2019 |
20.59
|
374,670 | 20.30 | 20.63 | 20.30 | 0 | 0 | 0 |
15/08/2019 |
20.30
|
133,330 | 20.22 | 20.30 | 20.18 | 0 | 0 | 0 |
14/08/2019 |
20.22
|
194,120 | 20.15 | 20.22 | 20.07 | 0 | 30,490 | -0.8 |
13/08/2019 |
20.15
|
154,690 | 20.11 | 20.15 | 20.00 | 0 | 0 | 0 |
12/08/2019 |
20.11
|
161,660 | 20.18 | 20.22 | 20.07 | 0 | 0 | 0 |
09/08/2019 |
20.18
|
139,900 | 20.22 | 20.30 | 20.15 | 0 | 0 | 0 |
08/08/2019 |
20.22
|
321,200 | 20.11 | 20.33 | 20.07 | 0 | 0 | 0 |
07/08/2019 |
20.11
|
377,180 | 19.40 | 20.15 | 19.55 | 0 | 0 | 0 |
06/08/2019 |
19.55
|
262,370 | 19.40 | 19.55 | 19.25 | 0 | 300 | -0.0 |
05/08/2019 |
19.40
|
236,110 | 19.48 | 19.51 | 19.25 | 0 | 0 | 0 |
02/08/2019 |
19.48
|
200,560 | 19.63 | 19.81 | 19.48 | 0 | 0 | 0 |
01/08/2019 |
19.63
|
483,510 | 19.22 | 19.70 | 19.22 | 0 | 0 | 0 |
31/07/2019 |
19.22
|
439,810 | 18.88 | 19.29 | 18.85 | 0 | 0 | 0 |
30/07/2019 |
18.88
|
317,120 | 19.03 | 19.11 | 18.40 | 0 | 0 | 0 |
29/07/2019 |
19.03
|
342,470 | 19.51 | 19.55 | 18.81 | 40 | 1,000 | -0.0 |
26/07/2019 |
19.55
|
535,100 | 19.55 | 20.00 | 19.55 | 30,450 | 0 | 0.8 |
25/07/2019 |
20.18
|
1,474,960 | 21.71 | 22.23 | 20.18 | 0 | 27,340 | -0.8 |
24/07/2019 |
21.67
|
704,890 | 21.11 | 21.82 | 21.11 | 12,000 | 0 | 0.3 |
23/07/2019 |
21.11
|
184,020 | 21.11 | 21.19 | 20.89 | 0 | 0 | 0 |
22/07/2019 |
21.11
|
383,180 | 20.70 | 21.19 | 20.70 | 1,000 | 0 | 0.0 |
19/07/2019 |
20.70
|
221,680 | 20.52 | 20.70 | 20.52 | 0 | 0 | 0 |
18/07/2019 |
20.52
|
193,080 | 20.44 | 20.59 | 20.44 | 0 | 0 | 0 |
17/07/2019 |
20.44
|
144,920 | 20.56 | 20.59 | 20.41 | 0 | 0 | 0 |
16/07/2019 |
20.56
|
143,390 | 20.63 | 20.67 | 20.48 | 0 | 0 | 0 |
15/07/2019 |
20.63
|
476,900 | 20.11 | 20.74 | 20.15 | 0 | 0 | 0 |
12/07/2019 |
20.18
|
620,560 | 20.11 | 20.26 | 20.11 | 0 | 0 | 0 |
11/07/2019 |
20.11
|
147,340 | 20.15 | 20.22 | 19.92 | 0 | 0 | 0 |