Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -1.24% | 2,073,381 | -400 | -0.0 |
22.80
26.40
23.80
|
2 tháng
(2024-09-23) |
-2.80 | -10.53% | 3,045,819 | 52,800 | 1.3 |
22.80
27.20
23.80
|
3 tháng
(2024-08-26) |
-2.20 | -8.46% | 6,181,757 | 82,200 | 2.0 |
22.80
29.30
23.80
|
6 tháng
(2024-05-27) |
1.20 | 5.31% | 22,744,027 | 250,840 | 6.2 |
21.50
34
23.80
|
12 tháng
(2023-11-28) |
7.40 | 45.12% | 31,069,991 | 1,379,340 | 27.6 |
16
34
23.80
|
24 tháng
(2022-12-05) |
11.18 | 88.65% | 50,576,274 | 1,370,036 | 27.4 |
11.26
34
23.80
|
36 tháng
(2021-12-08) |
-9.19 | -27.85% | 96,544,258 | 1,414,034 | 28.2 |
8.05
38.96
23.80
|
60 tháng
(2019-12-19) |
17.07 | 253.64% | 214,348,446 | 1,047,613 | 23.2 |
4.74
40.19
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2020 |
5.88
|
10,900 | 5.78 | 5.88 | 5.69 | 0 | 0 | 0 |
06/02/2020 |
5.78
|
57,700 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
05/02/2020 |
5.78
|
7,300 | 5.78 | 5.97 | 5.78 | 0 | 0 | 0 |
04/02/2020 |
5.78
|
18,300 | 5.69 | 6.07 | 5.78 | 0 | 0 | 0 |
03/02/2020 |
5.69
|
194,300 | 6.26 | 6.26 | 5.40 | 0 | 0 | 0 |
31/01/2020 |
6.26
|
89,200 | 6.64 | 6.64 | 5.97 | 0 | 200 | -0.0 |
30/01/2020 |
6.64
|
17,200 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
22/01/2020 |
6.82
|
19,600 | 6.54 | 6.82 | 6.64 | 0 | 0 | 0 |
21/01/2020 |
6.54
|
6,100 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
20/01/2020 |
6.45
|
27,900 | 6.45 | 7.01 | 6.45 | 0 | 0 | 0 |
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 |