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) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
12.44
|
3,460 | 12.36 | 12.44 | 12.33 | 0 | 0 | 0 |
25/11/2019 |
12.36
|
3,480 | 12.36 | 12.44 | 12.14 | 0 | 0 | 0 |
22/11/2019 |
12.36
|
2,300 | 12.51 | 12.51 | 12.29 | 0 | 0 | 0 |
21/11/2019 |
12.51
|
4,770 | 12.66 | 12.66 | 12.29 | 0 | 0 | 0 |
20/11/2019 |
12.66
|
250 | 12.69 | 12.69 | 12.44 | 0 | 0 | 0 |
19/11/2019 |
12.69
|
1,110 | 12.58 | 12.69 | 12.36 | 0 | 0 | 0 |
18/11/2019 |
12.58
|
110 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
15/11/2019 |
12.58
|
8,330 | 12.58 | 12.58 | 12.07 | 0 | 0 | 0 |
14/11/2019 |
12.58
|
11,240 | 12.58 | 12.58 | 12.55 | 0 | 0 | 0 |
13/11/2019 |
12.58
|
24,830 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
12/11/2019 |
12.58
|
16,030 | 12.91 | 12.91 | 12.58 | 0 | 0 | 0 |
11/11/2019 |
12.91
|
1,100 | 12.66 | 12.91 | 12.66 | 0 | 0 | 0 |
08/11/2019 |
12.66
|
4,290 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
07/11/2019 |
12.80
|
12,960 | 13.02 | 13.02 | 12.51 | 0 | 0 | 0 |
06/11/2019 |
13.02
|
2,610 | 12.66 | 13.09 | 12.44 | 0 | 0 | 0 |
05/11/2019 |
12.66
|
16,480 | 12.58 | 12.66 | 12.29 | 0 | 0 | 0 |
04/11/2019 |
12.58
|
15,260 | 12.80 | 12.80 | 12.51 | 0 | 0 | 0 |
01/11/2019 |
12.80
|
8,580 | 12.44 | 12.80 | 12.44 | 0 | 0 | 0 |
31/10/2019 |
12.44
|
23,690 | 13.09 | 13.09 | 12.18 | 0 | 0 | 0 |
30/10/2019 |
13.09
|
44,300 | 13.20 | 13.31 | 13.02 | 0 | 0 | 0 |
29/10/2019 |
13.20
|
33,360 | 13.46 | 13.46 | 13.17 | 0 | 0 | 0 |
28/10/2019 |
13.46
|
9,000 | 13.53 | 13.53 | 13.31 | 0 | 0 | 0 |
25/10/2019 |
13.53
|
7,530 | 13.61 | 13.83 | 13.17 | 0 | 0 | 0 |
24/10/2019 |
13.61
|
3,030 | 13.53 | 13.72 | 13.39 | 0 | 0 | 0 |
23/10/2019 |
13.53
|
14,770 | 13.39 | 13.53 | 13.39 | 0 | 0 | 0 |
22/10/2019 |
13.39
|
18,870 | 13.61 | 13.61 | 13.17 | 0 | 0 | 0 |
21/10/2019 |
13.61
|
7,200 | 13.61 | 13.68 | 13.24 | 0 | 0 | 0 |
18/10/2019 |
13.61
|
5,460 | 13.86 | 13.86 | 13.24 | 0 | 0 | 0 |
17/10/2019 |
13.86
|
1,560 | 13.72 | 13.86 | 13.46 | 0 | 0 | 0 |
16/10/2019 |
13.72
|
13,490 | 13.68 | 13.90 | 13.50 | 0 | 0 | 0 |
15/10/2019 |
13.68
|
6,100 | 13.61 | 13.90 | 13.53 | 0 | 0 | 0 |
14/10/2019 |
13.61
|
12,100 | 13.68 | 13.90 | 13.53 | 0 | 0 | 0 |
11/10/2019 |
13.68
|
2,000 | 13.90 | 13.90 | 13.53 | 0 | 0 | 0 |
10/10/2019 |
13.90
|
4,370 | 13.90 | 13.90 | 13.68 | 0 | 0 | 0 |
09/10/2019 |
13.90
|
4,810 | 13.83 | 13.97 | 13.61 | 0 | 0 | 0 |
08/10/2019 |
13.83
|
1,090 | 13.79 | 13.83 | 13.53 | 0 | 0 | 0 |
07/10/2019 |
13.79
|
3,320 | 13.75 | 13.97 | 13.39 | 0 | 0 | 0 |
04/10/2019 |
13.75
|
10,560 | 13.68 | 13.75 | 13.46 | 0 | 0 | 0 |
03/10/2019 |
13.68
|
1,870 | 13.68 | 13.68 | 12.95 | 0 | 0 | 0 |
02/10/2019 |
13.68
|
1,150 | 13.68 | 14.01 | 13.68 | 0 | 0 | 0 |
01/10/2019 |
13.68
|
51,600 | 13.68 | 13.68 | 13.50 | 0 | 0 | 0 |
30/09/2019 |
13.68
|
5,390 | 13.75 | 13.75 | 13.53 | 0 | 0 | 0 |
27/09/2019 |
13.75
|
5,320 | 13.75 | 13.83 | 13.53 | 0 | 0 | 0 |
26/09/2019 |
13.75
|
3,040 | 13.72 | 13.90 | 13.72 | 0 | 0 | 0 |
25/09/2019 |
13.72
|
8,120 | 13.53 | 14.05 | 13.53 | 0 | 0 | 0 |
24/09/2019 |
13.53
|
5,560 | 13.75 | 13.90 | 13.53 | 0 | 0 | 0 |
23/09/2019 |
13.75
|
15,860 | 13.90 | 13.90 | 13.61 | 0 | 0 | 0 |
20/09/2019 |
13.90
|
9,710 | 14.19 | 14.19 | 13.75 | 0 | 0 | 0 |
19/09/2019 |
14.19
|
2,650 | 14.12 | 14.19 | 13.90 | 0 | 0 | 0 |
18/09/2019 |
14.12
|
7,790 | 13.90 | 14.27 | 13.90 | 0 | 0 | 0 |
17/09/2019 |
13.90
|
11,780 | 13.90 | 13.97 | 13.83 | 0 | 0 | 0 |
16/09/2019 |
13.90
|
15,180 | 13.97 | 14.19 | 13.79 | 0 | 0 | 0 |
13/09/2019 |
13.97
|
20,710 | 13.83 | 14.27 | 13.83 | 0 | 0 | 0 |
12/09/2019 |
13.83
|
10,930 | 13.83 | 14.05 | 13.68 | 0 | 0 | 0 |
11/09/2019 |
13.83
|
12,650 | 13.83 | 13.97 | 13.64 | 0 | 0 | 0 |
10/09/2019 |
13.83
|
82,000 | 14.19 | 14.19 | 13.20 | 0 | 0 | 0 |
09/09/2019 |
14.19
|
33,610 | 14.56 | 14.63 | 14.19 | 0 | 0 | 0 |
06/09/2019 |
14.56
|
53,700 | 14.96 | 14.96 | 14.12 | 0 | 0 | 0 |
05/09/2019 |
14.96
|
42,610 | 15.14 | 15.14 | 14.63 | 0 | 0 | 0 |
04/09/2019 |
15.14
|
5,530 | 15.07 | 15.25 | 14.78 | 0 | 0 | 0 |
03/09/2019 |
15.07
|
39,090 | 15.44 | 15.95 | 15.07 | 0 | 0 | 0 |
30/08/2019 |
15.44
|
144,860 | 15.00 | 15.66 | 15.14 | 0 | 0 | 0 |
29/08/2019 |
15.00
|
64,490 | 15.29 | 15.47 | 15.00 | 0 | 0 | 0 |
28/08/2019 |
15.29
|
47,970 | 14.59 | 15.29 | 14.56 | 0 | 0 | 0 |
27/08/2019 |
14.59
|
25,490 | 14.70 | 14.92 | 14.59 | 0 | 0 | 0 |
26/08/2019 |
14.70
|
59,760 | 14.70 | 15.00 | 14.52 | 0 | 0 | 0 |
23/08/2019 |
14.70
|
49,630 | 15.22 | 15.22 | 14.70 | 0 | 0 | 0 |
22/08/2019 |
15.22
|
28,640 | 15.18 | 15.22 | 15.00 | 0 | 0 | 0 |
21/08/2019 |
15.18
|
45,950 | 15.11 | 15.29 | 15.00 | 0 | 0 | 0 |
20/08/2019 |
15.11
|
58,260 | 15.00 | 15.18 | 14.78 | 0 | 0 | 0 |
19/08/2019 |
15.00
|
29,220 | 14.92 | 15.14 | 14.78 | 0 | 0 | 0 |
16/08/2019 |
14.92
|
65,850 | 15.44 | 15.44 | 14.92 | 0 | 0 | 0 |
15/08/2019 |
15.44
|
68,870 | 15.29 | 15.51 | 14.63 | 0 | 0 | 0 |
14/08/2019 |
15.29
|
43,160 | 15.07 | 15.98 | 15.07 | 0 | 0 | 0 |
13/08/2019 |
15.07
|
77,210 | 15.03 | 15.69 | 14.63 | 0 | 0 | 0 |
12/08/2019 |
15.03
|
82,020 | 15.80 | 15.80 | 15.00 | 0 | 0 | 0 |
09/08/2019 |
15.80
|
54,330 | 16.24 | 16.53 | 15.58 | 0 | 0 | 0 |
08/08/2019 |
16.24
|
390,000 | 15.55 | 16.61 | 16.09 | 0 | 0 | 0 |
07/08/2019 |
15.55
|
144,890 | 14.56 | 15.55 | 14.63 | 0 | 0 | 0 |
06/08/2019 |
14.56
|
59,080 | 14.56 | 14.63 | 14.05 | 0 | 0 | 0 |
05/08/2019 |
14.56
|
53,450 | 15.00 | 15.00 | 14.27 | 0 | 0 | 0 |
02/08/2019 |
15.00
|
83,230 | 14.85 | 15.51 | 14.85 | 0 | 0 | 0 |
01/08/2019 |
14.85
|
222,090 | 13.90 | 14.85 | 13.90 | 0 | 0 | 0 |
31/07/2019 |
13.90
|
66,810 | 13.86 | 13.97 | 13.72 | 0 | 0 | 0 |
30/07/2019 |
13.86
|
51,560 | 13.39 | 14.05 | 13.42 | 0 | 0 | 0 |
29/07/2019 |
13.39
|
4,590 | 13.31 | 13.42 | 13.31 | 0 | 0 | 0 |
26/07/2019 |
13.31
|
5,490 | 13.46 | 13.46 | 13.31 | 0 | 0 | 0 |
25/07/2019 |
13.46
|
17,580 | 13.24 | 13.53 | 13.28 | 0 | 0 | 0 |
24/07/2019 |
13.24
|
5,400 | 13.46 | 13.53 | 13.17 | 0 | 0 | 0 |
23/07/2019 |
13.46
|
6,500 | 13.42 | 13.53 | 13.17 | 0 | 0 | 0 |
22/07/2019 |
13.42
|
11,250 | 13.61 | 13.83 | 13.39 | 0 | 0 | 0 |
19/07/2019 |
13.61
|
22,020 | 13.17 | 13.61 | 13.17 | 0 | 0 | 0 |
18/07/2019 |
13.17
|
8,170 | 13.02 | 13.31 | 13.02 | 0 | 0 | 0 |
17/07/2019 |
13.02
|
25,760 | 13.39 | 13.39 | 12.80 | 0 | 0 | 0 |
16/07/2019 |
13.39
|
8,980 | 13.39 | 13.79 | 13.17 | 0 | 0 | 0 |
15/07/2019 |
13.39
|
15,570 | 13.17 | 13.46 | 12.58 | 0 | 0 | 0 |
12/07/2019 |
13.17
|
13,010 | 13.46 | 13.46 | 13.17 | 0 | 0 | 0 |
11/07/2019 |
13.46
|
15,390 | 13.39 | 13.90 | 13.28 | 0 | 0 | 0 |
10/07/2019 |
13.39
|
10,610 | 13.64 | 13.68 | 13.39 | 0 | 0 | 0 |
09/07/2019 |
13.64
|
9,050 | 13.64 | 13.79 | 13.31 | 0 | 0 | 0 |