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) |
0.60 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
10.42
|
32,600 | 10.42 | 10.70 | 10.04 | 0 | 0 | 0 |
27/11/2019 |
10.80
|
13,410 | 10.51 | 10.98 | 10.51 | 0 | 0 | 0 |
26/11/2019 |
10.98
|
2,400 | 10.80 | 10.98 | 10.80 | 0 | 0 | 0 |
25/11/2019 |
11.08
|
11,420 | 10.89 | 11.08 | 10.51 | 0 | 0 | 0 |
22/11/2019 |
11.26
|
46,432 | 11.26 | 12.02 | 10.89 | 0 | 0 | 0 |
21/11/2019 |
11.26
|
50,330 | 10.98 | 11.26 | 10.61 | 0 | 0 | 0 |
20/11/2019 |
10.70
|
41,482 | 10.23 | 10.80 | 10.23 | 0 | 0 | 0 |
19/11/2019 |
10.23
|
42,810 | 10.23 | 10.33 | 10.14 | 0 | 0 | 0 |
18/11/2019 |
10.23
|
16,610 | 10.33 | 10.42 | 10.23 | 0 | 0 | 0 |
15/11/2019 |
10.61
|
36,908 | 9.95 | 11.26 | 9.86 | 0 | 0 | 0 |
14/11/2019 |
10.14
|
42,750 | 10.23 | 10.23 | 9.76 | 0 | 0 | 0 |
13/11/2019 |
10.23
|
90,080 | 10.42 | 10.51 | 9.86 | 0 | 0 | 0 |
12/11/2019 |
10.51
|
56,184 | 10.14 | 10.89 | 10.14 | 0 | 0 | 0 |
11/11/2019 |
10.61
|
75,840 | 11.26 | 11.26 | 9.76 | 0 | 0 | 0 |
08/11/2019 |
11.36
|
28,200 | 11.64 | 11.64 | 11.26 | 0 | 0 | 0 |
07/11/2019 |
11.45
|
76,500 | 11.64 | 11.73 | 11.26 | 0 | 0 | 0 |
06/11/2019 |
11.73
|
39,210 | 11.92 | 12.02 | 11.55 | 0 | 0 | 0 |
05/11/2019 |
11.83
|
28,220 | 12.02 | 12.30 | 11.83 | 0 | 0 | 0 |
04/11/2019 |
12.11
|
40,010 | 12.11 | 12.48 | 11.26 | 0 | 0 | 0 |
01/11/2019 |
12.30
|
43,810 | 12.11 | 12.48 | 12.02 | 0 | 0 | 0 |
31/10/2019 |
12.20
|
14,200 | 12.58 | 12.58 | 12.02 | 0 | 0 | 0 |
30/10/2019 |
12.30
|
39,700 | 12.58 | 12.58 | 12.20 | 0 | 0 | 0 |
29/10/2019 |
12.48
|
7,310 | 12.95 | 12.95 | 12.48 | 0 | 0 | 0 |
28/10/2019 |
12.86
|
36,764 | 12.30 | 13.05 | 12.30 | 0 | 0 | 0 |
25/10/2019 |
12.30
|
64,037 | 12.20 | 12.48 | 12.02 | 0 | 0 | 0 |
24/10/2019 |
12.48
|
45,449 | 12.58 | 12.58 | 12.11 | 0 | 0 | 0 |
23/10/2019 |
12.58
|
45,340 | 12.58 | 12.67 | 12.30 | 0 | 0 | 0 |
22/10/2019 |
12.77
|
77,700 | 12.77 | 13.05 | 12.39 | 0 | 0 | 0 |
21/10/2019 |
12.86
|
40,200 | 13.24 | 13.24 | 12.86 | 0 | 0 | 0 |
18/10/2019 |
13.14
|
49,500 | 13.05 | 13.33 | 12.86 | 0 | 0 | 0 |
17/10/2019 |
13.24
|
35,700 | 12.95 | 13.24 | 12.86 | 0 | 0 | 0 |
16/10/2019 |
13.05
|
46,840 | 13.05 | 13.14 | 12.95 | 0 | 1,000 | -0.0 |
15/10/2019 |
13.52
|
114,900 | 12.95 | 13.52 | 12.95 | 0 | 0 | 0 |
14/10/2019 |
13.52
|
67,200 | 13.80 | 14.08 | 13.24 | 0 | 0 | 0 |
11/10/2019 |
13.61
|
80,100 | 13.99 | 13.99 | 13.52 | 0 | 0 | 0 |
10/10/2019 |
13.99
|
163,550 | 13.71 | 14.64 | 13.71 | 0 | 0 | 0 |
09/10/2019 |
13.80
|
47,500 | 13.61 | 13.80 | 13.33 | 0 | 0 | 0 |
08/10/2019 |
13.52
|
67,868 | 13.80 | 13.80 | 13.33 | 0 | 0 | 0 |
07/10/2019 |
13.80
|
87,520 | 13.61 | 14.08 | 13.61 | 0 | 0 | 0 |
04/10/2019 |
13.80
|
75,550 | 13.71 | 14.08 | 13.14 | 0 | 1,040 | -0.0 |
03/10/2019 |
13.89
|
235,940 | 12.95 | 14.27 | 12.86 | 0 | 0 | 0 |
02/10/2019 |
12.95
|
121,685 | 11.83 | 13.05 | 11.55 | 0 | 0 | 0 |
01/10/2019 |
11.73
|
127,040 | 12.20 | 12.20 | 11.64 | 0 | 0 | 0 |
30/09/2019 |
12.48
|
142,890 | 12.95 | 12.95 | 12.20 | 0 | 8,500 | -0.1 |
27/09/2019 |
13.05
|
47,550 | 12.95 | 13.14 | 12.77 | 0 | 0 | 0 |
26/09/2019 |
13.05
|
35,570 | 13.05 | 13.24 | 12.86 | 0 | 0 | 0 |
25/09/2019 |
13.24
|
40,700 | 12.67 | 13.33 | 12.67 | 0 | 0 | 0 |
24/09/2019 |
13.42
|
88,820 | 13.61 | 13.61 | 12.86 | 0 | 0 | 0 |
23/09/2019 |
13.42
|
26,900 | 13.99 | 13.99 | 13.42 | 0 | 0 | 0 |
20/09/2019 |
13.99
|
24,500 | 14.36 | 14.36 | 13.80 | 0 | 0 | 0 |
19/09/2019 |
14.08
|
76,200 | 13.89 | 14.55 | 13.61 | 0 | 0 | 0 |
18/09/2019 |
13.52
|
108,367 | 13.99 | 13.99 | 13.42 | 0 | 0 | 0 |
17/09/2019 |
13.89
|
57,320 | 13.89 | 14.08 | 13.52 | 0 | 0 | 0 |
16/09/2019 |
13.89
|
86,010 | 14.74 | 14.74 | 13.89 | 0 | 0 | 0 |
13/09/2019 |
14.74
|
74,384 | 14.17 | 14.93 | 14.08 | 0 | 0 | 0 |
12/09/2019 |
14.36
|
98,650 | 13.42 | 14.36 | 13.42 | 0 | 0 | 0 |
11/09/2019 |
13.99
|
53,403 | 13.14 | 14.08 | 13.14 | 0 | 0 | 0 |
10/09/2019 |
13.33
|
330,214 | 14.27 | 14.27 | 12.39 | 0 | 0 | 0 |
09/09/2019 |
14.27
|
110,915 | 15.02 | 15.02 | 14.17 | 0 | 0 | 0 |
06/09/2019 |
14.93
|
95,184 | 15.49 | 15.77 | 14.83 | 0 | 0 | 0 |
05/09/2019 |
15.49
|
141,020 | 14.46 | 15.58 | 14.46 | 1,000 | 13,200 | -0.2 |
04/09/2019 |
14.17
|
382,628 | 15.58 | 15.58 | 13.80 | 0 | 4,000 | -0.1 |
03/09/2019 |
15.58
|
402,530 | 17.55 | 17.93 | 15.49 | 500 | 0 | 0.0 |
30/08/2019 |
17.74
|
400,283 | 20.09 | 20.09 | 17.55 | 0 | 0 | 0 |
29/08/2019 |
19.43
|
580,858 | 22.53 | 22.53 | 19.15 | 3,040 | 0 | 0.1 |
28/08/2019 |
22.34
|
146,320 | 21.87 | 22.81 | 21.87 | 1,000 | 0 | 0.0 |
27/08/2019 |
22.15
|
323,720 | 20.93 | 22.53 | 20.75 | 2,000 | 0 | 0.0 |
26/08/2019 |
20.93
|
165,128 | 20.65 | 21.50 | 20.65 | 0 | 0 | 0 |
23/08/2019 |
21.31
|
228,177 | 21.12 | 21.50 | 21.03 | 0 | 0 | 0 |
22/08/2019 |
21.50
|
222,700 | 20.65 | 21.59 | 20.37 | 0 | 0 | 0 |
21/08/2019 |
21.03
|
337,039 | 21.03 | 22.06 | 20.56 | 8,000 | 0 | 0.2 |
20/08/2019 |
20.93
|
893,030 | 18.77 | 21.31 | 18.77 | 15,700 | 0 | 0.4 |
19/08/2019 |
18.77
|
250,640 | 18.12 | 18.87 | 18.12 | 0 | 0 | 0 |
16/08/2019 |
18.02
|
78,920 | 17.93 | 18.30 | 17.93 | 0 | 0 | 0 |
15/08/2019 |
18.21
|
95,950 | 18.02 | 18.30 | 17.37 | 0 | 1,000 | -0.0 |
14/08/2019 |
18.40
|
93,490 | 17.84 | 18.77 | 17.84 | 0 | 0 | 0 |
13/08/2019 |
18.30
|
153,400 | 18.77 | 18.96 | 18.30 | 0 | 0 | 0 |
12/08/2019 |
18.87
|
266,420 | 17.84 | 19.24 | 17.84 | 1,000 | 0 | 0.0 |
09/08/2019 |
18.02
|
112,107 | 18.40 | 18.40 | 17.74 | 0 | 0 | 0 |
08/08/2019 |
18.40
|
137,547 | 17.74 | 18.68 | 17.46 | 0 | 0 | 0 |
07/08/2019 |
17.84
|
94,110 | 17.46 | 18.21 | 17.46 | 0 | 1,400 | -0.0 |
06/08/2019 |
17.46
|
179,400 | 18.02 | 18.02 | 17.27 | 0 | 0 | 0 |
05/08/2019 |
18.30
|
171,081 | 17.84 | 18.68 | 17.65 | 0 | 0 | 0 |
02/08/2019 |
18.21
|
173,470 | 17.46 | 18.30 | 16.99 | 0 | 0 | 0 |
01/08/2019 |
17.55
|
170,030 | 16.24 | 18.68 | 15.96 | 0 | 0 | 0 |
31/07/2019 |
16.15
|
429,772 | 18.21 | 18.21 | 15.77 | 0 | 1,000 | -0.0 |
30/07/2019 |
18.30
|
213,130 | 19.81 | 20.09 | 16.90 | 0 | 0 | 0 |
29/07/2019 |
19.71
|
196,820 | 19.43 | 20.09 | 19.43 | 1,100 | 0 | 0.0 |
26/07/2019 |
19.62
|
319,080 | 19.24 | 19.81 | 18.87 | 1,300 | 0 | 0.0 |
25/07/2019 |
18.77
|
316,660 | 18.21 | 19.62 | 17.74 | 0 | 0 | 0 |
24/07/2019 |
17.84
|
80,520 | 18.21 | 18.21 | 17.74 | 0 | 1,000 | -0.0 |
23/07/2019 |
18.12
|
126,810 | 18.30 | 18.40 | 17.84 | 0 | 1,000 | -0.0 |
22/07/2019 |
18.12
|
87,540 | 18.21 | 18.40 | 17.84 | 0 | 0 | 0 |
19/07/2019 |
18.30
|
185,100 | 17.84 | 18.87 | 17.37 | 1,000 | 0 | 0.0 |
18/07/2019 |
17.55
|
99,200 | 18.02 | 18.02 | 17.18 | 0 | 0 | 0 |
17/07/2019 |
17.84
|
159,510 | 17.37 | 18.77 | 16.80 | 1,000 | 0 | 0.0 |
16/07/2019 |
16.90
|
185,050 | 17.93 | 18.12 | 16.90 | 0 | 0 | 0 |
15/07/2019 |
18.30
|
215,950 | 18.87 | 18.87 | 18.02 | 0 | 0 | 0 |
12/07/2019 |
18.87
|
219,570 | 19.24 | 19.62 | 18.77 | 0 | 0 | 0 |
11/07/2019 |
18.77
|
187,340 | 19.71 | 19.99 | 18.59 | 0 | 0 | 0 |