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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
11.52
|
3,010 | 11.03 | 11.52 | 10.90 | 0 | 0 | 0 |
28/11/2019 |
11.03
|
2,500 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
27/11/2019 |
11.03
|
1,000 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
26/11/2019 |
11.03
|
10,370 | 11.03 | 11.34 | 11.03 | 0 | 0 | 0 |
25/11/2019 |
11.03
|
5,080 | 11.17 | 11.17 | 11.03 | 0 | 0 | 0 |
22/11/2019 |
11.17
|
32,830 | 11.38 | 11.38 | 11.10 | 0 | 0 | 0 |
21/11/2019 |
11.38
|
43,470 | 11.38 | 11.38 | 11.31 | 0 | 0 | 0 |
20/11/2019 |
11.38
|
3,290 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
19/11/2019 |
11.38
|
32,400 | 11.17 | 11.72 | 11.38 | 0 | 0 | 0 |
18/11/2019 |
11.17
|
2,320 | 11.45 | 11.45 | 11.17 | 0 | 0 | 0 |
15/11/2019 |
11.45
|
26,500 | 11.17 | 11.45 | 11.17 | 0 | 0 | 0 |
14/11/2019 |
11.17
|
5,390 | 11.34 | 11.52 | 11.17 | 0 | 0 | 0 |
13/11/2019 |
11.34
|
3,520 | 11.38 | 11.52 | 11.17 | 0 | 0 | 0 |
12/11/2019 |
11.38
|
5,190 | 11.38 | 11.38 | 10.90 | 0 | 0 | 0 |
11/11/2019 |
11.38
|
10,450 | 11.38 | 11.38 | 11.10 | 0 | 0 | 0 |
08/11/2019 |
11.38
|
1,510 | 11.38 | 11.55 | 11.17 | 0 | 0 | 0 |
07/11/2019 |
11.38
|
14,440 | 10.83 | 11.38 | 10.79 | 0 | 0 | 0 |
06/11/2019 |
10.83
|
9,970 | 11.03 | 11.17 | 10.83 | 0 | 0 | 0 |
05/11/2019 |
11.03
|
4,230 | 10.90 | 11.03 | 10.79 | 0 | 0 | 0 |
04/11/2019 |
10.90
|
18,250 | 11.03 | 11.03 | 10.76 | 0 | 0 | 0 |
01/11/2019 |
11.03
|
6,870 | 11.03 | 11.03 | 10.76 | 0 | 0 | 0 |
31/10/2019 |
11.03
|
11,090 | 10.96 | 11.03 | 10.69 | 0 | 0 | 0 |
30/10/2019 |
10.96
|
5,220 | 11.10 | 11.28 | 10.96 | 0 | 0 | 0 |
29/10/2019 |
11.10
|
5,390 | 11.10 | 11.24 | 11.03 | 0 | 0 | 0 |
28/10/2019 |
11.10
|
3,860 | 11.03 | 11.38 | 11.03 | 0 | 0 | 0 |
25/10/2019 |
11.03
|
10,840 | 10.96 | 11.21 | 10.96 | 0 | 0 | 0 |
24/10/2019 |
10.96
|
4,530 | 10.90 | 11.03 | 10.93 | 0 | 0 | 0 |
23/10/2019 |
10.90
|
7,000 | 10.90 | 10.93 | 10.90 | 0 | 0 | 0 |
22/10/2019 |
10.90
|
1,860 | 10.93 | 10.93 | 10.90 | 0 | 0 | 0 |
21/10/2019 |
10.93
|
6,590 | 10.93 | 10.96 | 10.90 | 0 | 0 | 0 |
18/10/2019 |
10.93
|
12,350 | 11.03 | 11.24 | 10.93 | 0 | 110 | -0.0 |
17/10/2019 |
11.03
|
3,670 | 10.93 | 11.03 | 10.86 | 0 | 0 | 0 |
16/10/2019 |
10.93
|
10,010 | 10.90 | 10.93 | 10.90 | 0 | 0 | 0 |
15/10/2019 |
10.90
|
5,640 | 10.96 | 11.24 | 10.90 | 0 | 0 | 0 |
14/10/2019 |
10.96
|
9,010 | 10.96 | 11.03 | 10.96 | 0 | 0 | 0 |
11/10/2019 |
10.96
|
12,530 | 11.31 | 11.45 | 10.96 | 0 | 7,660 | -0.1 |
10/10/2019 |
11.31
|
16,300 | 11.10 | 11.31 | 11.00 | 0 | 0 | 0 |
09/10/2019 |
11.10
|
15,080 | 11.17 | 11.24 | 10.83 | 0 | 0 | 0 |
08/10/2019 |
11.17
|
7,020 | 11.17 | 11.59 | 10.96 | 0 | 0 | 0 |
07/10/2019 |
11.17
|
14,720 | 11.38 | 11.45 | 11.17 | 0 | 0 | 0 |
04/10/2019 |
11.38
|
5,740 | 11.38 | 11.45 | 11.10 | 0 | 0 | 0 |
03/10/2019 |
11.38
|
26,360 | 10.76 | 11.48 | 10.83 | 0 | 0 | 0 |
02/10/2019 |
10.76
|
29,610 | 10.79 | 11.03 | 10.69 | 0 | 0 | 0 |
01/10/2019 |
10.79
|
48,640 | 11.10 | 11.52 | 10.79 | 0 | 0 | 0 |
30/09/2019 |
11.10
|
40,950 | 11.48 | 11.48 | 11.10 | 0 | 0 | 0 |
27/09/2019 |
11.48
|
24,840 | 11.69 | 11.69 | 11.48 | 0 | 0 | 0 |
26/09/2019 |
11.69
|
30,990 | 11.69 | 11.79 | 11.69 | 0 | 0 | 0 |
25/09/2019 |
11.69
|
8,740 | 11.62 | 11.72 | 11.62 | 0 | 0 | 0 |
24/09/2019 |
11.62
|
37,180 | 12.00 | 12.00 | 11.62 | 0 | 0 | 0 |
23/09/2019 |
12.00
|
37,480 | 11.93 | 12.07 | 11.72 | 0 | 0 | 0 |
20/09/2019 |
11.93
|
41,370 | 12.03 | 12.07 | 11.90 | 0 | 70 | -0.0 |
19/09/2019 |
12.03
|
13,100 | 12.07 | 12.07 | 11.72 | 0 | 0 | 0 |
18/09/2019 |
12.07
|
73,290 | 12.07 | 12.21 | 12.00 | 0 | 0 | 0 |
17/09/2019 |
12.07
|
55,200 | 11.86 | 12.34 | 11.93 | 0 | 0 | 0 |
16/09/2019 |
11.86
|
78,570 | 11.86 | 11.93 | 11.79 | 0 | 0 | 0 |
13/09/2019 |
11.86
|
74,780 | 11.93 | 11.93 | 11.72 | 0 | 0 | 0 |
12/09/2019 |
11.93
|
57,480 | 11.65 | 12.07 | 11.65 | 0 | 0 | 0 |
11/09/2019 |
11.65
|
23,460 | 11.93 | 11.93 | 11.59 | 0 | 0 | 0 |
10/09/2019 |
11.93
|
65,090 | 12.00 | 12.00 | 11.59 | 1,080 | 1,100 | -0.0 |
09/09/2019 |
12.00
|
28,250 | 12.17 | 12.34 | 11.93 | 110 | 0 | 0.0 |
06/09/2019 |
12.17
|
241,650 | 11.38 | 12.17 | 11.45 | 0 | 1,507,880 | -23.1 |
05/09/2019 |
11.38
|
540,250 | 12.00 | 12.55 | 11.38 | 1,100 | 500,000 | -8.6 |
04/09/2019 |
12.00
|
218,870 | 11.24 | 12.00 | 11.10 | 0 | 0 | 0 |
03/09/2019 |
11.24
|
70,930 | 11.38 | 11.38 | 11.03 | 0 | 0 | 0 |
30/08/2019 |
11.38
|
36,240 | 11.65 | 11.65 | 11.31 | 0 | 0 | 0 |
29/08/2019 |
11.65
|
39,910 | 11.86 | 12.21 | 11.59 | 0 | 0 | 0 |
28/08/2019 |
11.86
|
65,470 | 11.79 | 12.28 | 11.79 | 1,100 | 0 | 0.0 |
27/08/2019 |
11.79
|
93,740 | 11.34 | 12.14 | 11.38 | 0 | 0 | 0 |
26/08/2019 |
11.34
|
62,840 | 11.24 | 11.72 | 11.17 | 0 | 0 | 0 |
23/08/2019 |
11.24
|
79,710 | 11.52 | 11.59 | 11.24 | 0 | 0 | 0 |
22/08/2019 |
11.52
|
97,530 | 11.72 | 11.79 | 11.52 | 0 | 0 | 0 |
21/08/2019 |
11.72
|
90,660 | 11.59 | 12.03 | 11.45 | 0 | 0 | 0 |
20/08/2019 |
11.59
|
127,540 | 11.03 | 11.79 | 11.03 | 0 | 0 | 0 |
19/08/2019 |
11.03
|
176,020 | 10.55 | 11.28 | 10.76 | 0 | 0 | 0 |
16/08/2019 |
10.55
|
284,900 | 10.96 | 11.72 | 10.55 | 0 | 0 | 0 |
15/08/2019 |
10.96
|
78,340 | 10.96 | 11.03 | 10.69 | 0 | 0 | 0 |
14/08/2019 |
10.96
|
152,090 | 10.55 | 11.03 | 10.55 | 0 | 8,210 | -0.1 |
13/08/2019 |
10.55
|
223,700 | 10.21 | 10.69 | 10.21 | 0 | 0 | 0 |
12/08/2019 |
10.21
|
106,940 | 10.00 | 10.41 | 10.00 | 0 | 0 | 0 |
09/08/2019 |
10.00
|
56,680 | 10.00 | 10.00 | 9.86 | 0 | 50 | -0.0 |
08/08/2019 |
10.00
|
61,560 | 9.96 | 10.59 | 9.86 | 0 | 30 | -0.0 |
07/08/2019 |
9.96
|
360 | 9.90 | 10.00 | 9.93 | 0 | 0 | 0 |
06/08/2019 |
9.90
|
5,680 | 10.07 | 10.07 | 9.86 | 0 | 0 | 0 |
05/08/2019 |
10.07
|
30,240 | 10.07 | 10.28 | 10.07 | 50 | 0 | 0.0 |
02/08/2019 |
10.07
|
6,850 | 10.14 | 10.14 | 9.79 | 0 | 0 | 0 |
01/08/2019 |
10.14
|
10,340 | 10.14 | 10.62 | 9.79 | 0 | 0 | 0 |
31/07/2019 |
10.14
|
34,110 | 10.48 | 10.48 | 10.14 | 0 | 3,500 | -0.1 |
30/07/2019 |
10.48
|
228,480 | 10.69 | 10.90 | 10.38 | 0 | 0 | 0 |
29/07/2019 |
10.69
|
178,090 | 10.34 | 11.03 | 10.38 | 0 | 0 | 0 |
26/07/2019 |
10.34
|
336,980 | 9.93 | 10.62 | 9.93 | 0 | 0 | 0 |
25/07/2019 |
9.93
|
80,280 | 9.65 | 10.24 | 9.59 | 0 | 3,000 | -0.0 |
24/07/2019 |
9.65
|
6,580 | 9.34 | 9.79 | 9.65 | 0 | 0 | 0 |
23/07/2019 |
9.34
|
21,930 | 9.65 | 9.79 | 9.31 | 0 | 0 | 0 |
22/07/2019 |
9.65
|
38,310 | 9.79 | 10.00 | 9.31 | 0 | 0 | 0 |
19/07/2019 |
9.79
|
26,740 | 10.00 | 10.00 | 9.79 | 0 | 0 | 0 |
18/07/2019 |
10.00
|
1,000 | 9.79 | 10.00 | 10.00 | 0 | 0 | 0 |
17/07/2019 |
9.79
|
6,080 | 10.21 | 10.21 | 9.79 | 0 | 0 | 0 |
16/07/2019 |
10.21
|
10,440 | 10.34 | 10.34 | 10.00 | 0 | 0 | 0 |
15/07/2019 |
10.34
|
39,060 | 10.21 | 10.34 | 9.59 | 0 | 0 | 0 |
12/07/2019 |
10.21
|
25,820 | 10.14 | 10.83 | 10.00 | 0 | 0 | 0 |