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 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
13.19
|
2,700 | 13.27 | 13.27 | 13.19 | 0 | 0 | 0 |
28/11/2019 |
13.27
|
340 | 13.27 | 13.35 | 13.27 | 0 | 240 | -0.0 |
27/11/2019 |
13.27
|
90 | 13.35 | 13.63 | 13.27 | 0 | 0 | 0 |
26/11/2019 |
13.35
|
11,440 | 13.27 | 13.43 | 13.27 | 0 | 0 | 0 |
25/11/2019 |
13.27
|
2,100 | 13.35 | 13.35 | 13.19 | 0 | 0 | 0 |
22/11/2019 |
13.35
|
8,680 | 13.43 | 13.43 | 13.27 | 120 | 0 | 0.0 |
21/11/2019 |
13.43
|
31,930 | 13.35 | 13.43 | 13.35 | 0 | 0 | 0 |
20/11/2019 |
13.35
|
2,420 | 12.88 | 13.51 | 13.19 | 0 | 0 | 0 |
19/11/2019 |
12.88
|
20 | 12.72 | 12.88 | 12.88 | 0 | 0 | 0 |
18/11/2019 |
12.72
|
13,080 | 13.59 | 13.75 | 12.68 | 10 | 0 | 0.0 |
15/11/2019 |
13.59
|
16,780 | 13.51 | 13.59 | 13.51 | 1,000 | 0 | 0.0 |
14/11/2019 |
13.51
|
29,270 | 13.35 | 13.51 | 13.15 | 320 | 0 | 0.0 |
13/11/2019 |
13.35
|
25,250 | 13.43 | 13.51 | 13.11 | 0 | 0 | 0 |
12/11/2019 |
13.43
|
10,010 | 13.39 | 13.51 | 13.43 | 0 | 0 | 0 |
11/11/2019 |
13.39
|
1,500 | 13.51 | 13.51 | 13.39 | 0 | 0 | 0 |
08/11/2019 |
13.51
|
16,700 | 13.51 | 13.51 | 13.43 | 0 | 0 | 0 |
07/11/2019 |
13.51
|
3,440 | 13.43 | 13.51 | 13.47 | 0 | 0 | 0 |
06/11/2019 |
13.43
|
2,520 | 13.51 | 13.51 | 13.43 | 0 | 0 | 0 |
05/11/2019 |
13.51
|
11,100 | 13.35 | 13.51 | 13.35 | 0 | 0 | 0 |
04/11/2019 |
13.35
|
13,220 | 13.47 | 13.67 | 13.19 | 0 | 0 | 0 |
01/11/2019 |
13.47
|
3,410 | 13.43 | 13.63 | 13.43 | 0 | 0 | 0 |
31/10/2019 |
13.43
|
270 | 13.51 | 13.51 | 13.43 | 0 | 0 | 0 |
30/10/2019 |
13.51
|
4,910 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
29/10/2019 |
13.51
|
4,090 | 13.35 | 13.51 | 13.35 | 0 | 0 | 0 |
28/10/2019 |
13.35
|
650 | 13.51 | 13.51 | 13.35 | 0 | 0 | 0 |
25/10/2019 |
13.51
|
9,270 | 13.27 | 13.75 | 13.27 | 0 | 0 | 0 |
24/10/2019 |
13.27
|
3,340 | 13.43 | 13.43 | 13.27 | 0 | 0 | 0 |
23/10/2019 |
13.43
|
2,830 | 13.35 | 14.15 | 13.27 | 0 | 0 | 0 |
22/10/2019 |
13.35
|
90 | 13.27 | 13.43 | 13.27 | 0 | 0 | 0 |
21/10/2019 |
13.27
|
13,040 | 13.43 | 13.43 | 13.27 | 0 | 0 | 0 |
18/10/2019 |
13.43
|
4,130 | 13.51 | 13.51 | 13.27 | 0 | 0 | 0 |
17/10/2019 |
13.51
|
5,470 | 13.43 | 13.51 | 13.43 | 0 | 0 | 0 |
16/10/2019 |
13.43
|
3,250 | 13.47 | 13.51 | 13.43 | 0 | 0 | 0 |
15/10/2019 |
13.47
|
6,810 | 13.59 | 13.59 | 13.43 | 0 | 0 | 0 |
14/10/2019 |
13.59
|
4,690 | 13.47 | 13.59 | 13.43 | 0 | 0 | 0 |
11/10/2019 |
13.47
|
5,570 | 13.43 | 13.47 | 13.39 | 0 | 0 | 0 |
10/10/2019 |
13.43
|
3,870 | 13.43 | 13.43 | 13.35 | 0 | 0 | 0 |
09/10/2019 |
13.43
|
18,420 | 13.51 | 13.59 | 13.43 | 0 | 0 | 0 |
08/10/2019 |
13.51
|
3,690 | 13.51 | 13.51 | 13.19 | 0 | 0 | 0 |
07/10/2019 |
13.51
|
400 | 13.11 | 13.51 | 13.27 | 0 | 0 | 0 |
04/10/2019 |
13.11
|
7,700 | 13.35 | 13.35 | 13.11 | 0 | 0 | 0 |
03/10/2019 |
13.35
|
6,630 | 13.27 | 13.51 | 13.27 | 0 | 0 | 0 |
02/10/2019 |
13.27
|
42,860 | 13.27 | 13.43 | 13.19 | 0 | 0 | 0 |
01/10/2019 |
13.27
|
21,400 | 13.11 | 13.35 | 13.11 | 0 | 0 | 0 |
30/09/2019 |
13.11
|
10,660 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
27/09/2019 |
13.11
|
5,330 | 13.11 | 13.15 | 13.11 | 0 | 0 | 0 |
26/09/2019 |
13.11
|
2,370 | 13.35 | 13.35 | 13.11 | 100 | 0 | 0.0 |
25/09/2019 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
24/09/2019 |
13.35
|
19,920 | 13.11 | 13.35 | 13.03 | 0 | 0 | 0 |
23/09/2019 |
13.11
|
12,970 | 13.35 | 13.35 | 13.11 | 0 | 0 | 0 |
20/09/2019 |
13.35
|
4,720 | 13.51 | 13.51 | 13.35 | 0 | 0 | 0 |
19/09/2019 |
13.51
|
870 | 13.67 | 13.67 | 13.51 | 0 | 0 | 0 |
18/09/2019 |
13.67
|
50 | 13.87 | 14.03 | 13.67 | 0 | 0 | 0 |
17/09/2019 |
13.87
|
4,360 | 14.07 | 14.07 | 13.51 | 0 | 0 | 0 |
16/09/2019 |
14.07
|
30 | 13.67 | 14.23 | 13.51 | 0 | 0 | 0 |
13/09/2019 |
13.67
|
9,110 | 13.35 | 13.67 | 13.51 | 0 | 0 | 0 |
12/09/2019 |
13.35
|
4,540 | 13.35 | 13.39 | 13.19 | 0 | 0 | 0 |
11/09/2019 |
13.35
|
4,000 | 13.35 | 13.35 | 12.72 | 0 | 0 | 0 |
10/09/2019 |
13.35
|
1,830 | 13.35 | 13.35 | 13.27 | 0 | 0 | 0 |
09/09/2019 |
13.35
|
15,930 | 13.35 | 13.51 | 13.27 | 0 | 0 | 0 |
06/09/2019 |
13.35
|
570 | 13.51 | 13.67 | 13.35 | 0 | 0 | 0 |
05/09/2019 |
13.51
|
5,040 | 13.51 | 13.67 | 13.51 | 0 | 0 | 0 |
04/09/2019 |
13.51
|
18,140 | 13.35 | 13.51 | 12.72 | 0 | 0 | 0 |
03/09/2019 |
13.35
|
16,040 | 13.99 | 13.99 | 13.35 | 0 | 0 | 0 |
30/08/2019 |
13.99
|
19,920 | 14.07 | 14.07 | 13.99 | 0 | 0 | 0 |
29/08/2019 |
14.07
|
3,560 | 14.07 | 14.31 | 14.07 | 0 | 0 | 0 |
28/08/2019 |
14.07
|
25,480 | 14.70 | 14.70 | 13.99 | 0 | 0 | 0 |
27/08/2019 |
14.70
|
14,950 | 14.70 | 14.70 | 14.31 | 30 | 0 | 0.0 |
26/08/2019 |
14.70
|
6,820 | 14.78 | 14.78 | 14.31 | 0 | 0 | 0 |
23/08/2019 |
14.78
|
2,150 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
22/08/2019 |
14.78
|
29,060 | 14.54 | 14.78 | 14.31 | 0 | 0 | 0 |
21/08/2019 |
14.54
|
35,650 | 14.46 | 14.70 | 14.54 | 0 | 0 | 0 |
20/08/2019 |
14.46
|
97,250 | 14.39 | 14.78 | 14.31 | 2,480 | 0 | 0.0 |
19/08/2019 |
14.39
|
56,630 | 14.39 | 14.39 | 14.31 | 0 | 0 | 0 |
16/08/2019 |
14.39
|
15,740 | 14.46 | 14.46 | 14.31 | 0 | 0 | 0 |
15/08/2019 |
14.46
|
47,870 | 14.31 | 14.46 | 14.23 | 0 | 0 | 0 |
14/08/2019 |
14.31
|
12,810 | 14.46 | 14.70 | 14.31 | 1,000 | 0 | 0.0 |
13/08/2019 |
14.46
|
25,330 | 14.35 | 14.46 | 14.07 | 0 | 0 | 0 |
12/08/2019 |
14.35
|
63,420 | 14.54 | 14.70 | 14.23 | 2,000 | 0 | 0.0 |
09/08/2019 |
14.54
|
11,010 | 15.10 | 15.10 | 14.31 | 2,000 | 0 | 0.0 |
08/08/2019 |
15.10
|
12,500 | 15.10 | 15.34 | 14.31 | 2,000 | 0 | 0.0 |
07/08/2019 |
15.10
|
773,270 | 14.23 | 15.22 | 14.23 | 0 | 0 | 0 |
06/08/2019 |
14.23
|
907,940 | 14.31 | 14.39 | 14.15 | 0 | 0 | 0 |
05/08/2019 |
14.31
|
333,400 | 14.31 | 14.31 | 14.23 | 0 | 0 | 0 |
02/08/2019 |
14.31
|
228,670 | 14.23 | 14.54 | 14.07 | 0 | 0 | 0 |
01/08/2019 |
14.23
|
8,200 | 14.31 | 14.31 | 13.99 | 0 | 0 | 0 |
31/07/2019 |
14.31
|
96,560 | 14.23 | 14.70 | 14.23 | 240 | 0 | 0.0 |
30/07/2019 |
14.23
|
144,080 | 13.79 | 14.31 | 13.51 | 0 | 0 | 0 |
29/07/2019 |
13.79
|
219,060 | 13.51 | 14.42 | 13.51 | 30 | 0 | 0.0 |
26/07/2019 |
13.51
|
63,240 | 13.35 | 14.27 | 12.88 | 0 | 0 | 0 |
25/07/2019 |
13.35
|
13,140 | 13.27 | 13.43 | 13.27 | 0 | 0 | 0 |
24/07/2019 |
13.27
|
18,740 | 13.27 | 13.51 | 13.19 | 1,000 | 0 | 0.0 |
23/07/2019 |
13.27
|
5,300 | 13.35 | 13.35 | 13.19 | 0 | 0 | 0 |
22/07/2019 |
13.35
|
18,110 | 13.59 | 13.59 | 13.27 | 0 | 0 | 0 |
19/07/2019 |
13.59
|
30 | 13.03 | 13.59 | 13.11 | 0 | 0 | 0 |
18/07/2019 |
13.03
|
12,250 | 13.59 | 13.59 | 12.80 | 0 | 0 | 0 |
17/07/2019 |
13.59
|
9,110 | 13.51 | 13.59 | 13.11 | 0 | 0 | 0 |
16/07/2019 |
13.51
|
12,010 | 13.67 | 13.67 | 13.51 | 0 | 0 | 0 |
15/07/2019 |
13.67
|
119,270 | 13.67 | 13.67 | 13.43 | 0 | 0 | 0 |
12/07/2019 |
13.67
|
63,800 | 13.67 | 13.67 | 13.51 | 0 | 0 | 0 |