Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -0.33% | 121,000 | 0 | 0.0 |
29.50
30.50
30.40
|
2 tháng
(2024-09-16) |
-0.80 | -2.56% | 215,900 | 0 | 0.0 |
29.50
31.20
30.40
|
3 tháng
(2024-08-15) |
-0.30 | -0.98% | 335,100 | 0 | 0.0 |
29.50
31.20
30.40
|
6 tháng
(2024-05-17) |
0.90 | 3.05% | 1,473,900 | 0 | 0.0 |
28.70
34
30.40
|
12 tháng
(2023-11-20) |
5.37 | 21.44% | 2,208,300 | 0 | 0.0 |
24.66
34
30.40
|
24 tháng
(2022-11-24) |
10.63 | 53.78% | 3,541,319 | 128,154 | 3.4 |
19.77
34
30.40
|
36 tháng
(2021-11-29) |
3.60 | 13.43% | 6,040,734 | 60,254 | 1.4 |
19.42
34
30.40
|
60 tháng
(2019-12-10) |
18.68 | 159.45% | 20,631,848 | 402,198 | 12.7 |
9.46
34
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2020 |
11.17
|
2,700 | 11.42 | 11.42 | 10.82 | 0 | 0 | 0 |
15/01/2020 |
11.42
|
100 | 10.92 | 11.42 | 11.42 | 0 | 0 | 0 |
14/01/2020 |
10.92
|
2,042 | 10.72 | 10.92 | 10.72 | 0 | 0 | 0 |
13/01/2020 |
10.72
|
2,100 | 10.43 | 10.87 | 10.62 | 0 | 0 | 0 |
10/01/2020 |
10.43
|
11,300 | 10.92 | 11.62 | 10.43 | 0 | 0 | 0 |
09/01/2020 |
10.92
|
4,948 | 10.43 | 11.02 | 10.67 | 0 | 0 | 0 |
08/01/2020 |
10.43
|
410 | 11.17 | 11.17 | 9.93 | 0 | 0 | 0 |
07/01/2020 |
11.17
|
3,550 | 11.17 | 11.27 | 11.17 | 0 | 0 | 0 |
06/01/2020 |
11.17
|
2,970 | 11.82 | 11.82 | 11.17 | 0 | 0 | 0 |
03/01/2020 |
11.82
|
150 | 11.42 | 11.82 | 11.82 | 0 | 0 | 0 |
02/01/2020 |
11.42
|
18,199 | 12.16 | 12.16 | 11.02 | 0 | 0 | 0 |
31/12/2019 |
12.16
|
100 | 11.27 | 12.16 | 12.16 | 0 | 0 | 0 |
30/12/2019 |
11.27
|
3,200 | 11.17 | 12.16 | 11.22 | 0 | 0 | 0 |
27/12/2019 |
11.17
|
19,109 | 11.47 | 11.47 | 10.92 | 0 | 0 | 0 |
26/12/2019 |
11.47
|
51 | 11.92 | 11.92 | 11.47 | 0 | 0 | 0 |
25/12/2019 |
11.92
|
10,100 | 11.47 | 11.92 | 11.42 | 0 | 0 | 0 |
24/12/2019 |
11.47
|
5,170 | 11.42 | 11.57 | 11.47 | 0 | 0 | 0 |
23/12/2019 |
11.42
|
4,127 | 11.67 | 11.67 | 11.42 | 0 | 0 | 0 |
20/12/2019 |
11.67
|
1,194 | 12.06 | 12.06 | 11.67 | 0 | 0 | 0 |
19/12/2019 |
12.06
|
40 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
18/12/2019 |
12.06
|
100 | 11.67 | 12.06 | 12.06 | 0 | 0 | 0 |
17/12/2019 |
11.67
|
5,900 | 11.92 | 11.92 | 11.67 | 0 | 0 | 0 |
16/12/2019 |
11.92
|
1,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
13/12/2019 |
11.92
|
2,100 | 12.01 | 12.01 | 11.92 | 0 | 0 | 0 |
12/12/2019 |
12.01
|
1,800 | 12.01 | 12.11 | 11.92 | 0 | 0 | 0 |
11/12/2019 |
12.01
|
100 | 11.72 | 12.01 | 12.01 | 0 | 0 | 0 |
10/12/2019 |
11.72
|
1,001 | 11.67 | 11.72 | 11.72 | 0 | 0 | 0 |
09/12/2019 |
11.67
|
6,700 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
06/12/2019 |
11.67
|
2,500 | 11.92 | 11.92 | 11.67 | 0 | 0 | 0 |
05/12/2019 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
04/12/2019 |
11.92
|
871 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
03/12/2019 |
11.92
|
400 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
02/12/2019 |
11.92
|
600 | 12.16 | 12.16 | 11.92 | 0 | 0 | 0 |
29/11/2019 |
12.16
|
7,910 | 11.92 | 12.16 | 11.87 | 0 | 0 | 0 |
28/11/2019 |
11.92
|
2,000 | 12.16 | 12.16 | 11.92 | 0 | 0 | 0 |
27/11/2019 |
12.16
|
8,500 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
26/11/2019 |
12.16
|
2,110 | 12.21 | 12.21 | 12.16 | 0 | 0 | 0 |
25/11/2019 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
22/11/2019 |
12.21
|
16,920 | 12.16 | 12.41 | 12.01 | 0 | 0 | 0 |
21/11/2019 |
12.16
|
12,700 | 12.01 | 12.41 | 11.92 | 0 | 0 | 0 |
20/11/2019 |
12.01
|
1,709 | 12.06 | 12.11 | 12.01 | 0 | 0 | 0 |
19/11/2019 |
12.06
|
1,734 | 12.01 | 12.06 | 12.01 | 0 | 0 | 0 |
18/11/2019 |
12.01
|
8,385 | 12.11 | 12.16 | 12.01 | 0 | 0 | 0 |
15/11/2019 |
12.11
|
3,707 | 12.16 | 12.16 | 12.06 | 0 | 0 | 0 |
14/11/2019 |
12.16
|
13,702 | 12.06 | 12.16 | 12.11 | 4,300 | 0 | 0.1 |
13/11/2019 |
12.06
|
13,315 | 12.11 | 12.16 | 12.06 | 7,700 | 0 | 0.2 |
12/11/2019 |
12.11
|
17,150 | 11.92 | 12.11 | 12.06 | 12,000 | 0 | 0.3 |
11/11/2019 |
11.92
|
20,700 | 12.26 | 12.26 | 11.92 | 0 | 0 | 0 |
08/11/2019 |
12.26
|
1,176 | 12.16 | 12.41 | 12.16 | 0 | 0 | 0 |
07/11/2019 |
12.16
|
12,400 | 12.01 | 12.31 | 12.11 | 0 | 0 | 0 |
06/11/2019 |
12.01
|
11,585 | 11.87 | 12.01 | 11.92 | 0 | 1,700 | -0.0 |
05/11/2019 |
11.87
|
8,500 | 11.82 | 11.92 | 11.82 | 0 | 0 | 0 |
04/11/2019 |
11.82
|
7,035 | 11.87 | 12.16 | 11.82 | 0 | 0 | 0 |
01/11/2019 |
11.87
|
4,100 | 11.87 | 11.87 | 11.72 | 0 | 0 | 0 |
31/10/2019 |
11.87
|
8,061 | 11.87 | 11.87 | 11.47 | 0 | 0 | 0 |
30/10/2019 |
11.87
|
399 | 12.11 | 12.11 | 11.87 | 0 | 0 | 0 |
29/10/2019 |
12.11
|
1,010 | 12.16 | 12.41 | 12.11 | 0 | 0 | 0 |
28/10/2019 |
12.16
|
5,460 | 12.26 | 12.41 | 12.16 | 2,600 | 0 | 0.1 |
25/10/2019 |
12.26
|
18,369 | 11.97 | 12.26 | 11.97 | 13,600 | 0 | 0.3 |
24/10/2019 |
11.97
|
5,530 | 11.97 | 11.97 | 11.97 | 4,500 | 0 | 0.1 |
23/10/2019 |
11.97
|
7,500 | 11.92 | 11.97 | 11.92 | 5,900 | 0 | 0.1 |
22/10/2019 |
11.92
|
7,170 | 12.01 | 12.01 | 11.92 | 3,300 | 0 | 0.1 |
21/10/2019 |
12.01
|
2,300 | 12.06 | 12.06 | 11.92 | 0 | 0 | 0 |
18/10/2019 |
12.06
|
5,300 | 11.92 | 12.06 | 11.92 | 0 | 0 | 0 |
17/10/2019 |
11.92
|
5,700 | 11.87 | 11.97 | 11.92 | 0 | 0 | 0 |
16/10/2019 |
11.87
|
24,300 | 12.01 | 12.06 | 11.87 | 12,100 | 0 | 0.3 |
15/10/2019 |
12.01
|
3,600 | 12.06 | 12.06 | 12.01 | 0 | 0 | 0 |
14/10/2019 |
12.06
|
15,320 | 12.16 | 12.16 | 12.01 | 0 | 0 | 0 |
11/10/2019 |
12.16
|
15,340 | 12.21 | 12.21 | 12.06 | 0 | 0 | 0 |
10/10/2019 |
12.21
|
21,339 | 11.87 | 12.21 | 11.92 | 0 | 0 | 0 |
09/10/2019 |
11.87
|
3,610 | 11.92 | 11.92 | 11.87 | 0 | 0 | 0 |
08/10/2019 |
11.92
|
13,570 | 11.57 | 11.92 | 11.57 | 1,700 | 0 | 0.0 |
07/10/2019 |
11.57
|
22,600 | 11.57 | 11.67 | 11.52 | 0 | 0 | 0 |
04/10/2019 |
11.57
|
8,450 | 11.67 | 11.77 | 11.52 | 0 | 0 | 0 |
03/10/2019 |
11.67
|
11,358 | 11.52 | 11.67 | 11.42 | 0 | 0 | 0 |
02/10/2019 |
11.52
|
5,165 | 11.67 | 11.72 | 11.52 | 500 | 0 | 0.0 |
01/10/2019 |
11.67
|
5,559 | 11.47 | 11.67 | 11.47 | 0 | 0 | 0 |
30/09/2019 |
11.47
|
6,100 | 11.42 | 11.52 | 11.42 | 0 | 0 | 0 |
27/09/2019 |
11.42
|
21,585 | 11.42 | 11.52 | 11.37 | 0 | 2,000 | -0.0 |
26/09/2019 |
11.42
|
24,479 | 11.57 | 11.62 | 11.42 | 0 | 0 | 0 |
25/09/2019 |
11.57
|
12,250 | 11.57 | 11.57 | 11.42 | 0 | 0 | 0 |
24/09/2019 |
11.57
|
86,399 | 11.92 | 12.01 | 11.32 | 0 | 0 | 0 |
23/09/2019 |
11.92
|
29,920 | 12.11 | 12.11 | 11.87 | 0 | 0 | 0 |
20/09/2019 |
12.11
|
18,709 | 12.16 | 12.16 | 12.01 | 0 | 0 | 0 |
19/09/2019 |
12.16
|
7,526 | 12.21 | 12.21 | 12.01 | 0 | 0 | 0 |
18/09/2019 |
12.21
|
21,350 | 11.67 | 12.21 | 11.77 | 0 | 0 | 0 |
17/09/2019 |
11.67
|
37,556 | 11.82 | 11.87 | 11.67 | 0 | 0 | 0 |
16/09/2019 |
11.82
|
15,160 | 11.67 | 11.92 | 11.62 | 0 | 0 | 0 |
13/09/2019 |
11.67
|
32,460 | 12.06 | 12.06 | 11.57 | 0 | 10,000 | -0.2 |
12/09/2019 |
12.06
|
16,200 | 11.82 | 12.06 | 11.82 | 0 | 0 | 0 |
11/09/2019 |
11.82
|
20,159 | 11.27 | 11.82 | 11.32 | 0 | 0 | 0 |
10/09/2019 |
11.27
|
88,924 | 11.52 | 11.92 | 11.17 | 10,000 | 0 | 0.2 |
09/09/2019 |
11.52
|
62,642 | 12.46 | 12.61 | 11.42 | 1,700 | 0 | 0.0 |
06/09/2019 |
12.46
|
31,230 | 12.41 | 12.71 | 12.31 | 0 | 0 | 0 |
05/09/2019 |
12.41
|
51,802 | 12.91 | 13.01 | 12.41 | 0 | 0 | 0 |
04/09/2019 |
12.91
|
36,857 | 13.16 | 13.16 | 12.56 | 0 | 0 | 0 |
03/09/2019 |
13.16
|
83,321 | 13.90 | 13.90 | 12.91 | 0 | 0 | 0 |
30/08/2019 |
13.90
|
211,672 | 12.91 | 14.05 | 12.96 | 0 | 0 | 0 |
29/08/2019 |
12.91
|
36,142 | 12.96 | 13.16 | 12.86 | 0 | 900 | -0.0 |
28/08/2019 |
12.96
|
176,033 | 12.36 | 13.41 | 12.21 | 0 | 0 | 0 |