Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.05 | -2.08% | 1,524,700 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,562,400 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-24) |
-0.30 | -11.32% | 6,554,000 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,858,600 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-26) |
-0.54 | -18.69% | 42,137,300 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-10-03) |
-1.34 | -36.31% | 126,297,100 | -85,640 | -0.4 |
2.28
3.89
2.35
|
36 tháng
(2021-10-06) |
-1.80 | -43.37% | 527,949,500 | -766,640 | -4.9 |
2.28
13.70
2.35
|
60 tháng
(2019-10-17) |
-7.80 | -76.85% | 1,233,459,460 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.90
|
764,510 | 10.65 | 10.90 | 10.60 | 320 | 0 | 0.0 |
28/11/2019 |
10.65
|
817,270 | 10.30 | 10.90 | 10.30 | 42,230 | 0 | 0.5 |
27/11/2019 |
10.30
|
326,760 | 10.30 | 10.40 | 10.25 | 11,820 | 0 | 0.1 |
26/11/2019 |
10.30
|
285,120 | 10.35 | 10.40 | 10.25 | 4,990 | 0 | 0.1 |
25/11/2019 |
10.35
|
249,960 | 10.25 | 10.40 | 10.20 | 12,260 | 0 | 0.1 |
22/11/2019 |
10.25
|
374,980 | 10.25 | 10.35 | 10.20 | 10,210 | 0 | 0.1 |
21/11/2019 |
10.25
|
334,990 | 10.30 | 10.35 | 10.25 | 5,680 | 0 | 0.1 |
20/11/2019 |
10.30
|
356,920 | 10.20 | 10.45 | 10.20 | 14,120 | 0 | 0.1 |
19/11/2019 |
10.20
|
530,980 | 10.10 | 10.30 | 10 | 3,950 | 0 | 0.0 |
18/11/2019 |
10.10
|
391,190 | 10.10 | 10.25 | 10.05 | 0 | 0 | 0 |
15/11/2019 |
10.10
|
419,430 | 10.05 | 10.10 | 9.99 | 0 | 0 | 0 |
14/11/2019 |
10.05
|
275,280 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
13/11/2019 |
10.05
|
166,820 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
12/11/2019 |
10.05
|
135,050 | 10 | 10.05 | 9.98 | 0 | 0 | 0 |
11/11/2019 |
10
|
232,930 | 10 | 10.05 | 9.99 | 0 | 0 | 0 |
08/11/2019 |
10
|
245,280 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
07/11/2019 |
10
|
182,500 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 |
06/11/2019 |
10.05
|
790,390 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 |
05/11/2019 |
10.05
|
150,810 | 10.05 | 10.10 | 9.99 | 0 | 0 | 0 |
04/11/2019 |
10.05
|
152,940 | 10.10 | 10.15 | 9.99 | 0 | 0 | 0 |
01/11/2019 |
10.10
|
161,410 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
31/10/2019 |
10.05
|
217,590 | 10.05 | 10.10 | 10.05 | 0 | 0 | 0 |
30/10/2019 |
10.05
|
181,330 | 10.05 | 10.05 | 9.99 | 0 | 0 | 0 |
29/10/2019 |
10.05
|
280,160 | 10.10 | 10.15 | 9.99 | 0 | 0 | 0 |
28/10/2019 |
10.10
|
187,150 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
25/10/2019 |
10.05
|
224,100 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
24/10/2019 |
10
|
189,820 | 10 | 10.05 | 9.94 | 0 | 0 | 0 |
23/10/2019 |
10
|
339,530 | 10 | 10.10 | 9.48 | 0 | 0 | 0 |
22/10/2019 |
10
|
163,580 | 9.99 | 10.05 | 9.95 | 0 | 0 | 0 |
21/10/2019 |
9.99
|
381,990 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
18/10/2019 |
10.15
|
334,070 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
17/10/2019 |
10.15
|
268,140 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
16/10/2019 |
10.25
|
181,860 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 |
15/10/2019 |
10.35
|
232,810 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
14/10/2019 |
10.40
|
322,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
11/10/2019 |
10.30
|
214,610 | 10.25 | 10.30 | 10.20 | 0 | 0 | 0 |
10/10/2019 |
10.25
|
185,310 | 10.20 | 10.30 | 10.15 | 0 | 0 | 0 |
09/10/2019 |
10.20
|
669,290 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
08/10/2019 |
10.15
|
372,190 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 |
07/10/2019 |
10.25
|
311,340 | 10.45 | 10.45 | 10.20 | 0 | 0 | 0 |
04/10/2019 |
10.45
|
385,720 | 10.45 | 10.55 | 10.35 | 0 | 0 | 0 |
03/10/2019 |
10.45
|
320,820 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
02/10/2019 |
10.40
|
343,880 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
01/10/2019 |
10.30
|
237,570 | 10.30 | 10.35 | 10.25 | 0 | 0 | 0 |
30/09/2019 |
10.30
|
558,790 | 10.25 | 10.30 | 10.20 | 0 | 3,200 | -0.0 |
27/09/2019 |
10.25
|
297,770 | 10.15 | 10.25 | 10.10 | 0 | 0 | 0 |
26/09/2019 |
10.15
|
336,670 | 10.10 | 10.15 | 10.10 | 0 | 0 | 0 |
25/09/2019 |
10.10
|
340,620 | 10.10 | 10.10 | 9.96 | 0 | 0 | 0 |
24/09/2019 |
10.10
|
259,650 | 10.10 | 10.10 | 10.05 | 0 | 0 | 0 |
23/09/2019 |
10.10
|
318,290 | 10.05 | 10.10 | 10.05 | 0 | 0 | 0 |
20/09/2019 |
10.05
|
517,720 | 10.05 | 10.10 | 9.98 | 0 | 0 | 0 |
19/09/2019 |
10.05
|
301,290 | 10.05 | 10.10 | 9.96 | 0 | 0 | 0 |
18/09/2019 |
10.05
|
387,260 | 10.05 | 10.10 | 9.99 | 0 | 0 | 0 |
17/09/2019 |
10.05
|
313,080 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
16/09/2019 |
10.05
|
500,540 | 10.05 | 10.10 | 9.99 | 0 | 0 | 0 |
13/09/2019 |
10.05
|
507,710 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
12/09/2019 |
10.15
|
193,890 | 10.15 | 10.20 | 10.05 | 0 | 0 | 0 |
11/09/2019 |
10.15
|
259,460 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
10/09/2019 |
10.15
|
617,250 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
09/09/2019 |
10.10
|
276,730 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
06/09/2019 |
10.10
|
226,180 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
05/09/2019 |
10.10
|
417,690 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
04/09/2019 |
10.20
|
355,220 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
03/09/2019 |
10.35
|
458,780 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
30/08/2019 |
10.35
|
305,260 | 10.55 | 10.60 | 10.35 | 0 | 0 | 0 |
29/08/2019 |
10.55
|
492,810 | 10.40 | 10.55 | 10.35 | 0 | 0 | 0 |
28/08/2019 |
10.40
|
273,450 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
27/08/2019 |
10.35
|
253,370 | 10.25 | 10.40 | 10.25 | 0 | 0 | 0 |
26/08/2019 |
10.25
|
907,750 | 10.15 | 10.25 | 10.15 | 0 | 0 | 0 |
23/08/2019 |
10.15
|
281,040 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
22/08/2019 |
10.15
|
161,600 | 10.15 | 10.20 | 10.05 | 0 | 0 | 0 |
21/08/2019 |
10.15
|
129,130 | 10.30 | 10.35 | 10.05 | 0 | 0 | 0 |
20/08/2019 |
10.30
|
209,540 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
19/08/2019 |
10.35
|
152,240 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
16/08/2019 |
10.35
|
507,760 | 10.35 | 10.45 | 10.30 | 0 | 0 | 0 |
15/08/2019 |
10.35
|
322,950 | 10.20 | 10.35 | 10.15 | 0 | 0 | 0 |
14/08/2019 |
10.20
|
195,640 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
13/08/2019 |
10.20
|
230,060 | 10.25 | 10.25 | 10.05 | 0 | 0 | 0 |
12/08/2019 |
10.25
|
217,780 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
09/08/2019 |
10.20
|
209,340 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
08/08/2019 |
10.25
|
236,640 | 10.20 | 10.25 | 10.15 | 0 | 0 | 0 |
07/08/2019 |
10.20
|
183,660 | 10.30 | 10.35 | 9.99 | 0 | 0 | 0 |
06/08/2019 |
10.30
|
239,560 | 10.85 | 10.90 | 10.20 | 0 | 0 | 0 |
05/08/2019 |
10.85
|
182,610 | 11 | 11 | 10.70 | 0 | 0 | 0 |
02/08/2019 |
11
|
191,490 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 |
01/08/2019 |
11.15
|
150,360 | 11.20 | 11.25 | 11.05 | 0 | 0 | 0 |
31/07/2019 |
11.20
|
335,050 | 10.85 | 11.30 | 10.85 | 0 | 0 | 0 |
30/07/2019 |
10.85
|
176,520 | 10.85 | 10.90 | 10.80 | 0 | 0 | 0 |
29/07/2019 |
10.85
|
148,550 | 11 | 11 | 10.75 | 0 | 0 | 0 |
26/07/2019 |
11
|
275,090 | 11.25 | 11.40 | 11 | 0 | 5,400 | -0.1 |
25/07/2019 |
11.25
|
622,800 | 11.10 | 11.40 | 11.05 | 0 | 0 | 0 |
24/07/2019 |
11.10
|
633,790 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 |
23/07/2019 |
10.40
|
482,230 | 10.35 | 10.40 | 10.25 | 0 | 0 | 0 |
22/07/2019 |
10.35
|
351,760 | 10.25 | 10.35 | 10.20 | 0 | 0 | 0 |
19/07/2019 |
10.25
|
373,040 | 10.25 | 10.40 | 10.20 | 0 | 0 | 0 |
18/07/2019 |
10.25
|
312,970 | 10.20 | 10.30 | 10.20 | 3,200 | 0 | 0.0 |
17/07/2019 |
10.20
|
228,360 | 10.30 | 10.35 | 10.20 | 0 | 0 | 0 |
16/07/2019 |
10.30
|
215,080 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
15/07/2019 |
10.35
|
338,060 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 |
12/07/2019 |
10.20
|
250,890 | 10.20 | 10.35 | 10.05 | 0 | 0 | 0 |