Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.30 | -5.06% | 902,100 | 52,100 | 1.3 |
22.80
25.70
24.40
|
2 tháng
(2024-09-09) |
-4.70 | -16.15% | 2,410,600 | 82,000 | 2.0 |
22.80
29.10
24.40
|
3 tháng
(2024-08-12) |
1 | 4.27% | 5,782,400 | 141,600 | 3.4 |
22.20
29.30
24.40
|
6 tháng
(2024-05-13) |
4.10 | 20.20% | 22,715,000 | 249,340 | 6.1 |
20.10
34
24.40
|
12 tháng
(2023-11-14) |
7.50 | 44.38% | 30,082,100 | 1,383,140 | 27.6 |
16
34
24.40
|
24 tháng
(2022-11-21) |
13.73 | 128.57% | 49,494,844 | 1,371,010 | 27.4 |
10.67
34
24.40
|
36 tháng
(2021-11-24) |
-10.77 | -30.62% | 97,371,399 | 1,417,734 | 28.4 |
8.05
38.96
24.40
|
60 tháng
(2019-12-05) |
17.10 | 234.31% | 213,205,875 | 1,133,413 | 23.9 |
4.74
40.19
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2020 |
6.45
|
11,700 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 |
16/01/2020 |
6.54
|
6,400 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 |
15/01/2020 |
6.64
|
22,500 | 6.45 | 6.64 | 6.35 | 0 | 0 | 0 |
14/01/2020 |
6.45
|
12,400 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 |
13/01/2020 |
6.45
|
10,700 | 6.35 | 6.54 | 6.45 | 0 | 0 | 0 |
10/01/2020 |
6.35
|
30,200 | 6.64 | 6.64 | 6.35 | 0 | 0 | 0 |
09/01/2020 |
6.64
|
25,011 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 |
08/01/2020 |
6.64
|
29,500 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
07/01/2020 |
6.64
|
20,800 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
06/01/2020 |
6.73
|
12,700 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
03/01/2020 |
6.73
|
10,220 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
02/01/2020 |
6.73
|
3,600 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 |
31/12/2019 |
6.64
|
11,700 | 6.73 | 6.92 | 6.64 | 0 | 0 | 0 |
30/12/2019 |
6.73
|
12,300 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
27/12/2019 |
6.82
|
18,100 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 |
26/12/2019 |
6.82
|
8,800 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 |
25/12/2019 |
6.82
|
20,420 | 6.45 | 6.82 | 6.45 | 200 | 0 | 0.0 |
24/12/2019 |
6.45
|
77,500 | 6.54 | 6.64 | 6.35 | 0 | 27,900 | -0.2 |
23/12/2019 |
6.54
|
41,000 | 6.64 | 6.64 | 6.54 | 0 | 0 | 0 |
20/12/2019 |
6.64
|
68,900 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
19/12/2019 |
6.73
|
32,600 | 6.82 | 6.92 | 6.73 | 0 | 0 | 0 |
18/12/2019 |
6.82
|
19,200 | 6.82 | 6.92 | 6.73 | 10,000 | 0 | 0.1 |
17/12/2019 |
6.82
|
48,500 | 6.92 | 6.92 | 6.73 | 10,000 | 0 | 0.1 |
16/12/2019 |
6.92
|
74,800 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
13/12/2019 |
7.11
|
49,600 | 7.11 | 7.11 | 6.92 | 0 | 0 | 0 |
12/12/2019 |
7.11
|
25,400 | 7.01 | 7.11 | 6.82 | 10,000 | 0 | 0.1 |
11/12/2019 |
7.01
|
24,500 | 6.82 | 7.11 | 6.92 | 0 | 0 | 0 |
10/12/2019 |
6.82
|
48,800 | 7.11 | 7.20 | 6.82 | 14,000 | 0 | 0.1 |
09/12/2019 |
7.11
|
44,600 | 7.20 | 7.30 | 7.01 | 24,000 | 0 | 0.2 |
06/12/2019 |
7.20
|
10,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
05/12/2019 |
7.30
|
67,220 | 7.39 | 7.49 | 7.20 | 17,000 | 0 | 0.1 |
04/12/2019 |
7.39
|
56,200 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
03/12/2019 |
7.11
|
22,420 | 6.82 | 7.30 | 7.01 | 0 | 0 | 0 |
02/12/2019 |
6.82
|
308,400 | 7.49 | 7.58 | 6.73 | 0 | 0 | 0 |
29/11/2019 |
7.49
|
107,300 | 7.58 | 7.68 | 7.30 | 55,000 | 0 | 0.4 |
28/11/2019 |
7.58
|
43,210 | 7.49 | 7.87 | 7.39 | 0 | 0 | 0 |
27/11/2019 |
7.49
|
94,800 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
26/11/2019 |
7.58
|
25,230 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
25/11/2019 |
7.58
|
18,000 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
22/11/2019 |
7.68
|
22,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
21/11/2019 |
7.68
|
89,910 | 7.77 | 7.96 | 7.58 | 0 | 0 | 0 |
20/11/2019 |
7.77
|
23,050 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 |
19/11/2019 |
7.96
|
39,400 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 |
18/11/2019 |
7.96
|
34,400 | 8.06 | 8.25 | 7.96 | 0 | 0 | 0 |
15/11/2019 |
8.06
|
16,200 | 8.06 | 8.25 | 8.06 | 10,000 | 0 | 0.1 |
14/11/2019 |
8.06
|
15,020 | 8.06 | 8.25 | 8.06 | 0 | 0 | 0 |
13/11/2019 |
8.06
|
59,425 | 8.06 | 8.15 | 7.96 | 20,000 | 0 | 0.2 |
12/11/2019 |
8.06
|
57,400 | 7.96 | 8.15 | 7.77 | 10,000 | 0 | 0.1 |
11/11/2019 |
7.96
|
32,920 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
08/11/2019 |
8.25
|
109,600 | 7.96 | 8.44 | 7.58 | 10,000 | 0 | 0.1 |
07/11/2019 |
7.96
|
41,909 | 8.06 | 8.15 | 7.87 | 0 | 0 | 0 |
06/11/2019 |
8.06
|
6,200 | 8.15 | 8.25 | 8.06 | 0 | 0 | 0 |
05/11/2019 |
8.15
|
33,326 | 8.15 | 8.15 | 8.06 | 0 | 0 | 0 |
04/11/2019 |
8.15
|
43,590 | 8.15 | 8.34 | 8.06 | 0 | 0 | 0 |
01/11/2019 |
8.15
|
67,400 | 8.44 | 8.44 | 7.96 | 0 | 0 | 0 |
31/10/2019 |
8.44
|
16,400 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
30/10/2019 |
8.53
|
16,900 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 |
29/10/2019 |
8.53
|
94,700 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
28/10/2019 |
8.63
|
28,306 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 |
25/10/2019 |
8.63
|
57,904 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
24/10/2019 |
8.72
|
23,252 | 8.82 | 8.82 | 8.72 | 0 | 0 | 0 |
23/10/2019 |
8.82
|
84,700 | 8.72 | 8.91 | 8.63 | 0 | 0 | 0 |
22/10/2019 |
8.72
|
108,604 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 |
21/10/2019 |
8.91
|
30,010 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
18/10/2019 |
9.00
|
92,320 | 9.10 | 9.19 | 8.91 | 0 | 0 | 0 |
17/10/2019 |
9.10
|
56,800 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 |
16/10/2019 |
9.10
|
46,900 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
15/10/2019 |
8.91
|
89,370 | 8.91 | 9.00 | 8.63 | 0 | 0 | 0 |
14/10/2019 |
8.91
|
99,600 | 9.00 | 9.10 | 8.82 | 0 | 0 | 0 |
11/10/2019 |
9.00
|
102,300 | 9.29 | 9.38 | 9.00 | 0 | 0 | 0 |
10/10/2019 |
9.29
|
239,860 | 8.91 | 9.38 | 8.91 | 0 | 0 | 0 |
09/10/2019 |
8.91
|
210,600 | 8.44 | 9.19 | 8.44 | 0 | 0 | 0 |
08/10/2019 |
8.44
|
90,800 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
07/10/2019 |
8.44
|
47,300 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
04/10/2019 |
8.53
|
53,200 | 8.53 | 9.00 | 8.44 | 0 | 0 | 0 |
03/10/2019 |
8.53
|
85,810 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
02/10/2019 |
8.34
|
88,000 | 8.53 | 8.63 | 8.25 | 0 | 0 | 0 |
01/10/2019 |
8.53
|
80,300 | 8.44 | 8.82 | 8.34 | 0 | 0 | 0 |
30/09/2019 |
8.44
|
91,000 | 8.63 | 8.82 | 8.25 | 0 | 0 | 0 |
27/09/2019 |
8.63
|
142,600 | 8.72 | 8.82 | 8.53 | 0 | 0 | 0 |
26/09/2019 |
8.72
|
120,500 | 8.72 | 8.82 | 8.63 | 0 | 0 | 0 |
25/09/2019 |
8.72
|
147,750 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
24/09/2019 |
8.82
|
263,200 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
23/09/2019 |
9.48
|
266,400 | 10.14 | 10.14 | 9.38 | 0 | 0 | 0 |
20/09/2019 |
10.14
|
124,453 | 10.43 | 10.43 | 9.95 | 0 | 53 | -0.0 |
19/09/2019 |
10.43
|
95,810 | 10.52 | 10.52 | 10.24 | 0 | 0 | 0 |
18/09/2019 |
10.52
|
229,300 | 10.24 | 10.81 | 10.24 | 0 | 0 | 0 |
17/09/2019 |
10.24
|
113,250 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 |
16/09/2019 |
10.24
|
118,460 | 10.05 | 10.33 | 9.95 | 0 | 0 | 0 |
13/09/2019 |
10.05
|
175,620 | 10.43 | 10.43 | 9.86 | 0 | 20 | -0.0 |
12/09/2019 |
10.43
|
211,920 | 9.95 | 10.62 | 10.05 | 0 | 0 | 0 |
11/09/2019 |
9.95
|
137,400 | 9.86 | 10.24 | 9.57 | 0 | 0 | 0 |
10/09/2019 |
9.86
|
306,420 | 10.14 | 10.33 | 9.38 | 0 | 0 | 0 |
09/09/2019 |
10.14
|
285,900 | 10.43 | 10.81 | 9.95 | 0 | 7,000 | -0.1 |
06/09/2019 |
10.43
|
485,800 | 11.28 | 11.28 | 10.33 | 100 | 0 | 0.0 |
05/09/2019 |
11.28
|
232,600 | 11.47 | 12.32 | 11.09 | 100 | 0 | 0.0 |
04/09/2019 |
11.47
|
447,890 | 12.13 | 12.32 | 11.37 | 100 | 0 | 0.0 |
03/09/2019 |
12.13
|
1,075,380 | 12.42 | 12.51 | 11.85 | 10,030 | 0 | 0.1 |
30/08/2019 |
12.42
|
373,300 | 13.08 | 13.08 | 12.04 | 0 | 10,000 | -0.1 |
29/08/2019 |
13.08
|
691,400 | 11.94 | 13.37 | 12.32 | 38,000 | 10,000 | 0.4 |