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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.80
|
124,470 | 10.88 | 10.91 | 10.72 | 0 | 0 | 0 |
28/11/2019 |
10.88
|
429,320 | 10.69 | 10.96 | 10.48 | 340 | 0 | 0.0 |
27/11/2019 |
10.69
|
129,740 | 10.69 | 10.80 | 10.61 | 1,000 | 0 | 0.0 |
26/11/2019 |
10.69
|
272,860 | 10.61 | 10.83 | 10.64 | 2,000 | 0 | 0.0 |
25/11/2019 |
10.61
|
277,940 | 10.61 | 10.77 | 10.56 | 0 | 0 | 0 |
22/11/2019 |
10.61
|
289,220 | 10.83 | 10.94 | 10.53 | 0 | 0 | 0 |
21/11/2019 |
10.83
|
130,770 | 10.80 | 10.88 | 10.75 | 0 | 0 | 0 |
20/11/2019 |
10.80
|
144,780 | 10.85 | 10.94 | 10.80 | 0 | 0 | 0 |
19/11/2019 |
10.85
|
237,790 | 10.80 | 10.96 | 10.80 | 0 | 400 | -0.0 |
18/11/2019 |
10.80
|
641,050 | 11.10 | 11.10 | 10.75 | 2,000 | 0 | 0.0 |
15/11/2019 |
11.10
|
771,030 | 11.59 | 11.61 | 10.99 | 0 | 40 | -0.0 |
14/11/2019 |
11.59
|
277,600 | 11.75 | 11.75 | 11.59 | 2,000 | 0 | 0.0 |
13/11/2019 |
11.75
|
284,680 | 11.83 | 11.86 | 11.69 | 0 | 0 | 0 |
12/11/2019 |
11.83
|
143,180 | 11.86 | 11.91 | 11.80 | 0 | 0 | 0 |
11/11/2019 |
11.86
|
117,770 | 11.91 | 11.99 | 11.86 | 0 | 0 | 0 |
08/11/2019 |
11.91
|
589,970 | 11.75 | 11.99 | 11.77 | 0 | 10 | -0.0 |
07/11/2019 |
11.75
|
200,000 | 11.77 | 11.86 | 11.69 | 0 | 0 | 0 |
06/11/2019 |
11.77
|
214,050 | 11.86 | 11.99 | 11.77 | 0 | 0 | 0 |
05/11/2019 |
11.86
|
474,800 | 11.75 | 11.86 | 11.67 | 10 | 0 | 0.0 |
04/11/2019 |
11.75
|
261,860 | 11.77 | 11.86 | 11.64 | 0 | 0 | 0 |
01/11/2019 |
11.77
|
342,430 | 11.69 | 11.86 | 11.64 | 0 | 6,150 | -0.1 |
31/10/2019 |
11.69
|
244,230 | 11.75 | 11.83 | 11.69 | 0 | 0 | 0 |
30/10/2019 |
11.75
|
181,960 | 11.75 | 11.80 | 11.69 | 0 | 10 | -0.0 |
29/10/2019 |
11.75
|
210,480 | 11.83 | 11.86 | 11.75 | 0 | 0 | 0 |
28/10/2019 |
11.83
|
350,030 | 11.96 | 12.02 | 11.77 | 0 | 0 | 0 |
25/10/2019 |
11.96
|
479,620 | 11.80 | 12.07 | 11.80 | 200 | 0 | 0.0 |
24/10/2019 |
11.80
|
391,900 | 11.67 | 11.83 | 11.61 | 3,700 | 0 | 0.1 |
23/10/2019 |
11.67
|
216,110 | 11.67 | 11.77 | 11.64 | 10 | 0 | 0.0 |
22/10/2019 |
11.67
|
303,010 | 11.80 | 11.83 | 11.59 | 0 | 0 | 0 |
21/10/2019 |
11.80
|
344,060 | 11.77 | 12.02 | 11.72 | 0 | 0 | 0 |
18/10/2019 |
11.77
|
498,600 | 11.86 | 11.94 | 11.69 | 0 | 4,660 | -0.1 |
17/10/2019 |
11.86
|
290,380 | 11.99 | 12.07 | 11.86 | 0 | 0 | 0 |
16/10/2019 |
11.99
|
227,630 | 12.15 | 12.15 | 11.99 | 0 | 0 | 0 |
15/10/2019 |
12.15
|
629,420 | 11.91 | 12.15 | 11.77 | 0 | 0 | 0 |
14/10/2019 |
11.91
|
855,590 | 12.05 | 12.15 | 11.83 | 0 | 0 | 0 |
11/10/2019 |
12.05
|
720,360 | 12.18 | 12.32 | 11.80 | 0 | 0 | 0 |
10/10/2019 |
12.18
|
1,685,230 | 12.88 | 12.94 | 12.18 | 10,500 | 0 | 0.3 |
09/10/2019 |
12.88
|
581,290 | 12.70 | 12.97 | 12.72 | 500 | 0 | 0.0 |
08/10/2019 |
12.70
|
397,540 | 12.86 | 12.86 | 12.67 | 0 | 0 | 0 |
07/10/2019 |
12.86
|
471,190 | 12.88 | 12.99 | 12.78 | 0 | 10,000 | -0.2 |
04/10/2019 |
12.88
|
1,676,880 | 12.37 | 13.10 | 12.40 | 177,220 | 1,000 | 4.2 |
03/10/2019 |
12.37
|
396,950 | 12.29 | 12.37 | 12.07 | 0 | 0 | 0 |
02/10/2019 |
12.29
|
559,280 | 12.15 | 12.53 | 12.18 | 13,500 | 0 | 0.3 |
01/10/2019 |
12.15
|
957,650 | 12.42 | 12.42 | 12.13 | 3,300 | 177,220 | -3.9 |
30/09/2019 |
12.42
|
398,070 | 12.61 | 12.67 | 12.32 | 0 | 0 | 0 |
27/09/2019 |
12.61
|
657,940 | 12.70 | 12.78 | 12.56 | 6,000 | 13,500 | -0.2 |
26/09/2019 |
12.70
|
1,057,490 | 12.40 | 12.78 | 12.29 | 0 | 3,300 | -0.1 |
25/09/2019 |
12.40
|
402,290 | 12.45 | 12.59 | 12.34 | 0 | 0 | 0 |
24/09/2019 |
12.45
|
1,125,610 | 12.02 | 12.61 | 12.07 | 8,810 | 6,000 | 0.1 |
23/09/2019 |
12.02
|
814,310 | 11.64 | 12.15 | 11.61 | 99,820 | 0 | 2.2 |
20/09/2019 |
11.64
|
490,450 | 11.69 | 11.80 | 11.64 | 0 | 0 | 0 |
19/09/2019 |
11.69
|
490,750 | 11.69 | 11.91 | 11.64 | 15,000 | 8,800 | 0.1 |
18/09/2019 |
11.69
|
731,240 | 11.91 | 12.05 | 11.69 | 500 | 0 | 0.0 |
17/09/2019 |
11.91
|
339,290 | 12.02 | 12.10 | 11.91 | 6,500 | 0 | 0.1 |
16/09/2019 |
12.02
|
336,160 | 12.26 | 12.32 | 11.99 | 8,000 | 0 | 0.2 |
13/09/2019 |
12.26
|
457,470 | 12.23 | 12.37 | 12.15 | 0 | 0 | 0 |
12/09/2019 |
12.23
|
410,070 | 11.88 | 12.26 | 11.88 | 300 | 0 | 0.0 |
11/09/2019 |
11.88
|
376,060 | 11.88 | 12.02 | 11.75 | 430 | 0 | 0.0 |
10/09/2019 |
11.88
|
505,630 | 11.59 | 12.02 | 11.56 | 0 | 1,000 | -0.0 |
09/09/2019 |
11.59
|
366,200 | 11.56 | 11.77 | 11.45 | 0 | 8,800 | -0.2 |
06/09/2019 |
11.56
|
886,540 | 11.91 | 12.02 | 11.56 | 0 | 0 | 0 |
05/09/2019 |
11.91
|
431,640 | 12.02 | 12.26 | 11.91 | 0 | 36,010 | -0.8 |
04/09/2019 |
12.02
|
790,960 | 12.45 | 12.45 | 12.02 | 74,980 | 65,850 | 0.2 |
03/09/2019 |
12.45
|
561,660 | 12.75 | 12.80 | 12.45 | 0 | 18,900 | -0.4 |
30/08/2019 |
12.75
|
332,480 | 12.67 | 12.83 | 12.67 | 74,430 | 0 | 1.8 |
29/08/2019 |
12.67
|
802,970 | 12.88 | 12.94 | 12.61 | 0 | 500 | -0.0 |
28/08/2019 |
12.88
|
572,630 | 13.16 | 13.26 | 12.88 | 0 | 0 | 0 |
27/08/2019 |
13.16
|
461,010 | 13.24 | 13.34 | 13.16 | 30,200 | 0 | 0.7 |
26/08/2019 |
13.24
|
522,950 | 13.24 | 13.45 | 13.05 | 0 | 0 | 0 |
23/08/2019 |
13.24
|
381,570 | 13.29 | 13.45 | 13.24 | 200 | 14,000 | -0.3 |
22/08/2019 |
13.29
|
835,710 | 13.02 | 13.37 | 13.16 | 100 | 130,240 | -3.2 |
21/08/2019 |
13.02
|
542,540 | 13.02 | 13.26 | 12.94 | 100 | 0 | 0.0 |
20/08/2019 |
13.02
|
532,240 | 13.13 | 13.26 | 13.02 | 0 | 0 | 0 |
19/08/2019 |
13.13
|
499,630 | 13.16 | 13.37 | 13.13 | 0 | 0 | 0 |
16/08/2019 |
13.16
|
792,350 | 13.10 | 13.45 | 13.02 | 10 | 1,310 | -0.0 |
15/08/2019 |
13.10
|
765,740 | 13.37 | 13.37 | 12.88 | 0 | 500 | -0.0 |
14/08/2019 |
13.37
|
452,580 | 13.34 | 13.64 | 13.37 | 0 | 1,740 | -0.0 |
13/08/2019 |
13.34
|
769,790 | 13.59 | 13.59 | 13.21 | 20 | 2,530 | -0.1 |
12/08/2019 |
13.59
|
377,330 | 13.80 | 13.80 | 13.53 | 20 | 0 | 0.0 |
09/08/2019 |
13.80
|
303,090 | 13.80 | 13.86 | 13.64 | 0 | 150 | -0.0 |
08/08/2019 |
13.80
|
590,840 | 13.67 | 13.83 | 13.34 | 0 | 800 | -0.0 |
07/08/2019 |
13.67
|
667,430 | 14.02 | 14.02 | 13.53 | 0 | 17,800 | -0.5 |
06/08/2019 |
14.02
|
581,450 | 14.32 | 14.35 | 13.91 | 3,640 | 10,000 | -0.2 |
05/08/2019 |
14.32
|
814,400 | 14.24 | 14.45 | 14.21 | 0 | 500 | -0.0 |
02/08/2019 |
14.24
|
1,165,560 | 13.70 | 14.29 | 13.64 | 10 | 0 | 0.0 |
01/08/2019 |
13.70
|
378,120 | 13.53 | 13.80 | 13.43 | 8,050 | 3,640 | 0.1 |
31/07/2019 |
13.53
|
784,350 | 13.59 | 13.70 | 13.16 | 550 | 0 | 0.0 |
30/07/2019 |
13.59
|
1,023,810 | 14.08 | 14.10 | 13.59 | 0 | 0 | 0 |
29/07/2019 |
14.08
|
309,730 | 14.32 | 14.32 | 14.05 | 0 | 8,050 | -0.2 |
26/07/2019 |
14.32
|
348,420 | 14.32 | 14.48 | 14.21 | 18,000 | 0 | 0.5 |
25/07/2019 |
14.32
|
1,283,060 | 14.10 | 14.43 | 14.08 | 730 | 0 | 0.0 |
24/07/2019 |
14.10
|
486,640 | 14.10 | 14.29 | 14.08 | 0 | 500 | -0.0 |
23/07/2019 |
14.10
|
577,370 | 14.24 | 14.24 | 14.08 | 0 | 10,000 | -0.3 |
22/07/2019 |
14.24
|
1,501,810 | 14.59 | 14.59 | 13.99 | 7,920 | 0 | 0.2 |
19/07/2019 |
14.59
|
671,660 | 14.45 | 14.67 | 14.45 | 119,530 | 0 | 3.2 |
18/07/2019 |
14.45
|
813,880 | 14.64 | 14.64 | 14.45 | 14,940 | 1,800 | 0.4 |
17/07/2019 |
14.64
|
552,900 | 14.73 | 14.83 | 14.62 | 0 | 100 | -0.0 |
16/07/2019 |
14.73
|
839,260 | 14.78 | 14.89 | 14.70 | 1,040 | 0 | 0.0 |
15/07/2019 |
14.78
|
800,160 | 14.51 | 14.89 | 14.51 | 0 | 0 | 0 |
12/07/2019 |
14.51
|
840,540 | 14.51 | 14.67 | 14.45 | 10,540 | 0 | 0.3 |