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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
14.87
|
11,180 | 14.87 | 15.01 | 14.56 | 74,220 | 77,810 | -0.2 |
26/11/2019 |
14.87
|
3,640 | 14.87 | 14.87 | 14.52 | 2,380 | 0 | 0.1 |
25/11/2019 |
14.87
|
10,600 | 15.05 | 15.05 | 14.52 | 5,010 | 10,150 | -0.2 |
22/11/2019 |
15.05
|
5,510 | 14.66 | 15.05 | 14.52 | 4,500 | 140 | 0.2 |
21/11/2019 |
14.66
|
8,150 | 14.70 | 14.80 | 14.52 | 5,570 | 3,850 | 0.1 |
20/11/2019 |
14.70
|
10 | 14.66 | 14.70 | 14.70 | 0 | 0 | 0 |
19/11/2019 |
14.66
|
1,940 | 14.70 | 14.70 | 14.49 | 1,500 | 0 | 0.1 |
18/11/2019 |
14.70
|
2,230 | 14.70 | 14.70 | 14.70 | 1,500 | 180 | 0.1 |
15/11/2019 |
14.70
|
7,630 | 14.70 | 14.70 | 14.45 | 620 | 7,480 | -0.3 |
14/11/2019 |
14.70
|
3,320 | 14.70 | 14.70 | 14.52 | 370 | 0 | 0.0 |
13/11/2019 |
14.70
|
20,150 | 14.70 | 14.70 | 14.43 | 1,500 | 20,000 | -0.8 |
12/11/2019 |
14.70
|
5,770 | 14.56 | 14.70 | 14.56 | 430 | 1,300 | -0.0 |
11/11/2019 |
14.56
|
15,260 | 14.63 | 14.63 | 14.42 | 10 | 6,260 | -0.3 |
08/11/2019 |
14.63
|
770 | 14.63 | 14.70 | 14.52 | 560 | 0 | 0.0 |
07/11/2019 |
14.63
|
5,010 | 14.35 | 14.63 | 14.52 | 5,010 | 100 | 0.2 |
06/11/2019 |
14.35
|
7,880 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
05/11/2019 |
14.35
|
12,530 | 14.45 | 14.45 | 14.35 | 10 | 0 | 0.0 |
04/11/2019 |
14.45
|
10 | 14.47 | 14.47 | 14.45 | 0 | 0 | 0 |
01/11/2019 |
14.47
|
3,610 | 14.49 | 14.49 | 14.35 | 2,000 | 0 | 0.1 |
31/10/2019 |
14.49
|
134,970 | 14.52 | 14.52 | 14.35 | 10 | 131,850 | -5.4 |
30/10/2019 |
14.52
|
5,000 | 14.43 | 14.52 | 14.42 | 5,000 | 3,150 | 0.1 |
29/10/2019 |
14.43
|
21,950 | 14.35 | 14.43 | 14.21 | 10 | 13,330 | -0.5 |
28/10/2019 |
14.35
|
1,060 | 14.35 | 14.47 | 14.35 | 10 | 500 | -0.0 |
25/10/2019 |
14.35
|
4,000 | 14.43 | 14.43 | 14.28 | 0 | 0 | 0 |
24/10/2019 |
14.43
|
10 | 14.52 | 14.52 | 14.43 | 0 | 0 | 0 |
23/10/2019 |
14.52
|
2,420 | 14.35 | 14.63 | 14.49 | 1,420 | 2,000 | -0.0 |
22/10/2019 |
14.35
|
49,130 | 14.35 | 14.66 | 14.07 | 10 | 46,900 | -1.9 |
21/10/2019 |
14.35
|
18,600 | 14.35 | 14.70 | 14.35 | 5,070 | 15,640 | -0.4 |
18/10/2019 |
14.35
|
160 | 14.49 | 14.49 | 14.35 | 0 | 0 | 0 |
17/10/2019 |
14.49
|
180 | 14.45 | 14.49 | 14.28 | 70 | 0 | 0.0 |
16/10/2019 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
15/10/2019 |
14.45
|
750 | 14.35 | 14.45 | 14.35 | 230 | 0 | 0.0 |
14/10/2019 |
14.35
|
2,180 | 14.49 | 14.49 | 14.35 | 0 | 0 | 0 |
11/10/2019 |
14.49
|
810 | 14.52 | 14.52 | 14.17 | 760 | 0 | 0.0 |
10/10/2019 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
09/10/2019 |
14.52
|
540 | 14.42 | 14.52 | 14.33 | 0 | 0 | 0 |
08/10/2019 |
14.42
|
520 | 14.28 | 14.64 | 14.12 | 20 | 0 | 0.0 |
07/10/2019 |
14.28
|
6,250 | 14.35 | 14.49 | 14.14 | 30 | 4,300 | -0.2 |
04/10/2019 |
14.35
|
2,960 | 14.35 | 14.52 | 14.19 | 500 | 1,681,320 | -69.8 |
03/10/2019 |
14.35
|
1,220 | 14.35 | 14.35 | 14.10 | 110 | 0 | 0.0 |
02/10/2019 |
14.35
|
500 | 14.42 | 14.42 | 14.35 | 0 | 0 | 0 |
01/10/2019 |
14.42
|
8,090 | 14.45 | 14.45 | 14.33 | 0 | 0 | 0 |
30/09/2019 |
14.45
|
10 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
27/09/2019 |
14.45
|
130 | 14.35 | 14.66 | 14.45 | 120 | 0 | 0.0 |
26/09/2019 |
14.35
|
8,580 | 14.35 | 14.35 | 14.17 | 2,310 | 6,580 | -0.2 |
25/09/2019 |
14.35
|
4,030 | 14.40 | 14.45 | 14.14 | 10 | 1,300 | -0.1 |
24/09/2019 |
14.40
|
1,920 | 14.42 | 14.43 | 14.14 | 460 | 1,300 | -0.0 |
23/09/2019 |
14.42
|
1,040 | 14.42 | 14.45 | 14.24 | 10 | 0 | 0.0 |
20/09/2019 |
14.42
|
820 | 14.42 | 14.49 | 14.35 | 0 | 0 | 0 |
19/09/2019 |
14.42
|
2,650 | 14.45 | 14.45 | 14.17 | 0 | 2,600 | -0.1 |
18/09/2019 |
14.45
|
2,600 | 14.43 | 14.45 | 14.28 | 60 | 0 | 0.0 |
17/09/2019 |
14.43
|
200 | 14.35 | 14.43 | 14.17 | 20 | 0 | 0.0 |
16/09/2019 |
14.35
|
120 | 14.40 | 14.40 | 14.17 | 10 | 0 | 0.0 |
13/09/2019 |
14.40
|
220 | 14.38 | 14.49 | 14.35 | 70 | 0 | 0.0 |
12/09/2019 |
14.38
|
490 | 14.17 | 14.40 | 14.12 | 60 | 0 | 0.0 |
11/09/2019 |
14.17
|
11,440 | 14.35 | 14.35 | 14.10 | 50 | 0 | 0.0 |
10/09/2019 |
14.35
|
1,830 | 14.26 | 14.56 | 14.24 | 30 | 0 | 0.0 |
09/09/2019 |
14.26
|
5,980 | 14.17 | 14.66 | 14.10 | 80 | 5,890 | -0.2 |
06/09/2019 |
14.17
|
13,450 | 14.21 | 14.21 | 14.10 | 0 | 7,500 | -0.3 |
05/09/2019 |
14.21
|
11,190 | 14.24 | 14.24 | 14.14 | 5,800 | 0 | 0.2 |
04/09/2019 |
14.24
|
10,620 | 14.21 | 14.38 | 14.14 | 30 | 0 | 0.0 |
03/09/2019 |
14.21
|
88,000 | 14.35 | 14.68 | 14.05 | 30 | 80,170 | -3.2 |
30/08/2019 |
14.35
|
6,700 | 14.59 | 14.66 | 14.35 | 1,050 | 0 | 0.0 |
29/08/2019 |
14.59
|
6,700 | 14.50 | 14.80 | 14.17 | 3,930 | 0 | 0.2 |
28/08/2019 |
14.50
|
380 | 14.98 | 14.98 | 14.35 | 280 | 0 | 0.0 |
27/08/2019 |
14.98
|
12,010 | 14.70 | 14.98 | 14.31 | 11,910 | 150 | 0.5 |
26/08/2019 |
14.70
|
10,630 | 14.45 | 14.70 | 14.21 | 2,080 | 0 | 0.1 |
23/08/2019 |
14.45
|
202,520 | 14.49 | 14.49 | 14.17 | 10 | 0 | 0.0 |
22/08/2019 |
14.49
|
990 | 14.35 | 14.52 | 14.19 | 40 | 0 | 0.0 |
21/08/2019 |
14.35
|
6,330 | 14.36 | 14.49 | 14.35 | 3,310 | 0 | 0.1 |
20/08/2019 |
14.36
|
2,980 | 14.40 | 14.40 | 14.07 | 10 | 0 | 0.0 |
19/08/2019 |
14.40
|
760 | 14.42 | 14.42 | 14.19 | 60 | 450 | -0.0 |
16/08/2019 |
14.42
|
920 | 14.47 | 14.50 | 14.33 | 0 | 0 | 0 |
15/08/2019 |
14.47
|
80 | 14.35 | 14.47 | 14.35 | 70 | 0 | 0.0 |
14/08/2019 |
14.35
|
900 | 14.45 | 14.45 | 14.35 | 100 | 0 | 0.0 |
13/08/2019 |
14.45
|
5,410 | 14.38 | 14.52 | 14.10 | 10 | 4,800 | -0.2 |
12/08/2019 |
14.38
|
7,150 | 14.40 | 14.40 | 14.03 | 0 | 0 | 0 |
09/08/2019 |
14.40
|
10,300 | 14.42 | 14.42 | 14.14 | 10 | 4,800 | -0.2 |
08/08/2019 |
14.42
|
15,040 | 14.47 | 14.47 | 14.14 | 0 | 0 | 0 |
07/08/2019 |
14.47
|
5,050 | 14.52 | 14.52 | 14.24 | 0 | 2,400 | -0.1 |
06/08/2019 |
14.52
|
2,280 | 14.52 | 14.52 | 13.86 | 10 | 200 | -0.0 |
05/08/2019 |
14.52
|
210 | 14.52 | 14.52 | 14.05 | 10 | 0 | 0.0 |
02/08/2019 |
14.52
|
13,490 | 14.38 | 14.66 | 14.10 | 6,040 | 0 | 0.2 |
01/08/2019 |
14.38
|
1,660 | 14.63 | 14.63 | 14.14 | 30 | 120 | -0.0 |
31/07/2019 |
14.63
|
2,320 | 14.56 | 14.66 | 14.49 | 60 | 0 | 0.0 |
30/07/2019 |
14.56
|
3,650 | 14.59 | 14.66 | 14.45 | 2,510 | 0 | 0.1 |
29/07/2019 |
14.59
|
13,900 | 14.59 | 14.70 | 14.54 | 2,300 | 0 | 0.1 |
26/07/2019 |
14.59
|
370 | 14.59 | 14.59 | 14.49 | 0 | 0 | 0 |
25/07/2019 |
14.59
|
7,580 | 14.68 | 14.68 | 14.35 | 360 | 0 | 0.0 |
24/07/2019 |
14.68
|
1,790 | 14.70 | 14.70 | 14.38 | 300 | 0 | 0.0 |
23/07/2019 |
14.70
|
4,600 | 14.70 | 14.70 | 14.42 | 220 | 0 | 0.0 |
22/07/2019 |
14.70
|
710 | 14.80 | 14.80 | 14.42 | 110 | 0 | 0.0 |
19/07/2019 |
14.80
|
7,300 | 14.38 | 14.84 | 14.40 | 10 | 0 | 0.0 |
18/07/2019 |
14.38
|
52,600 | 14.84 | 14.98 | 14.35 | 0 | 50,390 | -2.1 |
17/07/2019 |
14.84
|
6,880 | 14.49 | 14.84 | 14.56 | 50 | 0 | 0.0 |
16/07/2019 |
14.49
|
19,220 | 14.35 | 14.52 | 14.35 | 10 | 0 | 0.0 |
15/07/2019 |
14.35
|
36,450 | 14.70 | 14.70 | 14.31 | 0 | 29,500 | -1.2 |
12/07/2019 |
14.70
|
2,350 | 14.84 | 14.84 | 14.70 | 0 | 0 | 0 |
11/07/2019 |
14.84
|
110 | 14.70 | 14.84 | 14.84 | 10 | 0 | 0.0 |
10/07/2019 |
14.70
|
5,190 | 14.80 | 14.80 | 14.49 | 50 | 2,400 | -0.1 |