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) |
-0.31 | -0.94% | 559,700 | 0 | 0 |
32.65
33.85
32.85
|
2 tháng
(2024-07-22) |
-0.55 | -1.64% | 887,000 | -99 | -0.0 |
32.35
33.85
32.85
|
3 tháng
(2024-06-24) |
0.93 | 2.91% | 1,316,600 | -99 | -0.0 |
31.73
33.85
32.85
|
6 tháng
(2024-03-25) |
4.73 | 16.86% | 2,758,700 | -13,930 | -0.4 |
27.92
33.85
32.85
|
12 tháng
(2023-09-26) |
11.42 | 53.41% | 5,341,600 | -27,630 | -0.7 |
21.38
33.85
32.85
|
24 tháng
(2022-10-03) |
12.98 | 65.47% | 10,884,000 | -120,612 | -11.0 |
17.87
33.85
32.85
|
36 tháng
(2021-10-06) |
16.42 | 100.26% | 18,782,000 | -3,730 | -7.6 |
15.38
33.85
32.85
|
60 tháng
(2019-10-17) |
20.20 | 160.26% | 28,743,460 | 541,890 | 2.7 |
10.87
33.85
32.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
12.82
|
11,470 | 13.14 | 13.14 | 12.79 | 0 | 0 | 0 |
10/07/2019 |
13.14
|
2,010 | 13.02 | 13.14 | 13.05 | 0 | 0 | 0 |
09/07/2019 |
13.02
|
4,290 | 13.14 | 13.17 | 13.02 | 0 | 0 | 0 |
08/07/2019 |
13.14
|
6,340 | 13.02 | 13.14 | 13.02 | 0 | 0 | 0 |
05/07/2019 |
13.02
|
580 | 12.99 | 13.17 | 13.02 | 0 | 0 | 0 |
04/07/2019 |
12.99
|
9,370 | 13.08 | 13.35 | 12.88 | 0 | 230 | -0.0 |
03/07/2019 |
13.08
|
7,110 | 13.11 | 13.37 | 13.08 | 7,100 | 0 | 0.2 |
02/07/2019 |
13.11
|
11,610 | 13.40 | 13.40 | 13.11 | 0 | 0 | 0 |
01/07/2019 |
13.40
|
5,920 | 13.20 | 13.40 | 13.29 | 0 | 0 | 0 |
28/06/2019 |
13.20
|
1,170 | 13.14 | 13.23 | 13.20 | 0 | 0 | 0 |
27/06/2019 |
13.14
|
3,420 | 13.20 | 13.35 | 13.14 | 0 | 0 | 0 |
26/06/2019 |
13.20
|
9,840 | 13.29 | 13.29 | 13.17 | 0 | 0 | 0 |
25/06/2019 |
13.29
|
8,420 | 13.29 | 13.35 | 13.29 | 1,000 | 0 | 0.0 |
24/06/2019 |
13.29
|
23,210 | 13.29 | 13.46 | 13.29 | 0 | 0 | 0 |
21/06/2019 |
13.29
|
11,350 | 13.29 | 13.46 | 13.29 | 0 | 0 | 0 |
20/06/2019 |
13.29
|
3,170 | 13.29 | 13.46 | 13.29 | 3,070 | 0 | 0.1 |
19/06/2019 |
13.29
|
5,570 | 13.23 | 13.35 | 13.23 | 0 | 0 | 0 |
18/06/2019 |
13.23
|
5,530 | 13.29 | 13.29 | 13.23 | 0 | 0 | 0 |
17/06/2019 |
13.29
|
19,540 | 13.46 | 13.46 | 13.29 | 0 | 0 | 0 |
14/06/2019 |
13.46
|
7,870 | 13.35 | 13.46 | 13.35 | 1,140 | 0 | 0.0 |
13/06/2019 |
13.35
|
2,210 | 13.29 | 13.40 | 13.35 | 1,210 | 0 | 0.0 |
12/06/2019 |
13.29
|
7,950 | 13.58 | 13.58 | 13.02 | 0 | 0 | 0 |
11/06/2019 |
13.58
|
13,850 | 13.46 | 13.58 | 13.46 | 0 | 0 | 0 |
10/06/2019 |
13.46
|
10,890 | 13.46 | 13.52 | 13.46 | 0 | 0 | 0 |
07/06/2019 |
13.46
|
31,740 | 13.40 | 13.46 | 13.43 | 0 | 0 | 0 |
06/06/2019 |
13.40
|
8,040 | 13.52 | 13.52 | 13.40 | 0 | 0 | 0 |
05/06/2019 |
13.52
|
3,800 | 13.46 | 13.52 | 13.46 | 0 | 0 | 0 |
04/06/2019 |
13.46
|
3,010 | 13.46 | 13.58 | 13.46 | 0 | 0 | 0 |
03/06/2019 |
13.46
|
1,130 | 13.75 | 13.75 | 13.46 | 0 | 0 | 0 |
31/05/2019 |
13.75
|
3,390 | 13.75 | 13.75 | 13.29 | 0 | 0 | 0 |
30/05/2019 |
13.75
|
23,870 | 13.67 | 13.75 | 13.46 | 0 | 0 | 0 |
29/05/2019 |
13.67
|
17,030 | 13.64 | 14.05 | 13.67 | 0 | 0 | 0 |
28/05/2019 |
13.64
|
5,000 | 13.93 | 13.93 | 13.64 | 0 | 0 | 0 |
27/05/2019 |
13.93
|
2,400 | 13.75 | 13.99 | 13.17 | 0 | 0 | 0 |
24/05/2019 |
13.75
|
10,730 | 13.75 | 14.05 | 13.58 | 0 | 0 | 0 |
23/05/2019 |
13.75
|
21,220 | 13.64 | 13.75 | 13.64 | 0 | 0 | 0 |
22/05/2019 |
13.64
|
17,960 | 13.46 | 13.75 | 13.52 | 0 | 0 | 0 |
21/05/2019 |
13.46
|
7,000 | 13.46 | 13.46 | 13.35 | 0 | 0 | 0 |
20/05/2019 |
13.46
|
18,410 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
17/05/2019 |
13.46
|
480 | 13.46 | 13.46 | 13.40 | 0 | 0 | 0 |
16/05/2019 |
13.46
|
15,730 | 13.46 | 13.46 | 13.40 | 0 | 0 | 0 |
15/05/2019 |
13.46
|
18,940 | 13.37 | 13.46 | 13.35 | 0 | 0 | 0 |
14/05/2019 |
13.37
|
18,580 | 13.40 | 13.40 | 13.35 | 400 | 0 | 0.0 |
13/05/2019 |
13.40
|
26,690 | 13.35 | 13.49 | 13.37 | 0 | 0 | 0 |
10/05/2019 |
13.35
|
14,730 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
09/05/2019 |
13.35
|
3,050 | 13.35 | 13.35 | 13.05 | 0 | 0 | 0 |
08/05/2019 |
13.35
|
4,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
07/05/2019 |
13.35
|
5,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
06/05/2019 |
13.35
|
7,260 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
03/05/2019 |
13.35
|
5,900 | 13.40 | 13.40 | 13.32 | 0 | 0 | 0 |
02/05/2019 |
13.40
|
20,920 | 13.46 | 13.46 | 13.35 | 0 | 0 | 0 |
26/04/2019 |
13.46
|
7,710 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
25/04/2019 |
13.55
|
40,680 | 13.43 | 13.55 | 13.46 | 0 | 0 | 0 |
24/04/2019 |
13.43
|
14,030 | 13.37 | 13.46 | 13.23 | 0 | 0 | 0 |
23/04/2019 |
13.37
|
3,540 | 13.05 | 13.37 | 12.96 | 0 | 0 | 0 |
22/04/2019 |
13.05
|
6,660 | 12.88 | 13.17 | 12.96 | 0 | 0 | 0 |
19/04/2019 |
12.88
|
4,510 | 12.99 | 12.99 | 12.88 | 0 | 0 | 0 |
18/04/2019 |
12.99
|
8,180 | 13.05 | 13.05 | 12.94 | 0 | 0 | 0 |
17/04/2019 |
13.05
|
1,330 | 13.17 | 13.17 | 13.05 | 0 | 0 | 0 |
16/04/2019 |
13.17
|
6,640 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
12/04/2019 |
13.17
|
17,830 | 13.02 | 13.23 | 13.17 | 0 | 0 | 0 |
11/04/2019 |
13.02
|
12,280 | 13.05 | 13.17 | 13.02 | 0 | 0 | 0 |
10/04/2019 |
13.05
|
5,000 | 13.29 | 13.29 | 13.05 | 0 | 0 | 0 |
09/04/2019 |
13.29
|
17,010 | 13.02 | 13.32 | 13.05 | 0 | 10 | -0.0 |
08/04/2019 |
13.02
|
3,200 | 12.82 | 13.02 | 12.99 | 0 | 0 | 0 |
05/04/2019 |
12.82
|
6,330 | 13.46 | 13.46 | 12.82 | 0 | 330 | -0.0 |
04/04/2019 |
13.46
|
2,000 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
03/04/2019 |
13.46
|
8,490 | 13.29 | 13.46 | 13.29 | 0 | 0 | 0 |
02/04/2019 |
13.29
|
20,820 | 13.05 | 13.35 | 13.23 | 0 | 0 | 0 |
01/04/2019 |
13.05
|
2,780 | 12.99 | 13.08 | 13.05 | 0 | 0 | 0 |
29/03/2019 |
12.99
|
6,350 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
28/03/2019 |
12.99
|
1,150 | 13.17 | 13.17 | 12.99 | 0 | 0 | 0 |
27/03/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
26/03/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
25/03/2019 |
13.17
|
10 | 13.40 | 13.40 | 13.17 | 0 | 0 | 0 |
22/03/2019 |
13.40
|
570 | 13.35 | 13.40 | 13.37 | 0 | 560 | -0.0 |
21/03/2019 |
13.35
|
8,500 | 13.43 | 13.43 | 13.35 | 0 | 0 | 0 |
20/03/2019 |
13.43
|
2,010 | 13.17 | 13.43 | 13.43 | 0 | 0 | 0 |
19/03/2019 |
13.17
|
11,500 | 13.05 | 13.17 | 13.17 | 0 | 11,350 | -0.3 |
18/03/2019 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
15/03/2019 |
13.05
|
100 | 13.35 | 13.35 | 13.05 | 0 | 0 | 0 |
14/03/2019 |
13.35
|
86,660 | 13.35 | 13.46 | 13.35 | 0 | 0 | 0 |
13/03/2019 |
13.35
|
2,300 | 13.17 | 13.46 | 13.17 | 0 | 0 | 0 |
12/03/2019 |
13.17
|
6,470 | 12.85 | 13.17 | 12.88 | 0 | 0 | 0 |
11/03/2019 |
12.85
|
4,850 | 13.46 | 13.46 | 12.85 | 0 | 0 | 0 |
08/03/2019 |
13.46
|
30 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
07/03/2019 |
13.46
|
4,540 | 13.52 | 13.52 | 13.23 | 0 | 100 | -0.0 |
06/03/2019 |
13.52
|
91,800 | 13.46 | 13.52 | 13.46 | 0 | 200 | -0.0 |
05/03/2019 |
13.46
|
5,180 | 13.52 | 13.52 | 13.17 | 5,000 | 10 | 0.1 |
04/03/2019 |
13.52
|
52,790 | 13.46 | 13.52 | 12.96 | 5,000 | 2,250 | 0.1 |
01/03/2019 |
13.46
|
17,600 | 13.46 | 13.46 | 12.53 | 10,000 | 100 | 0.2 |
28/02/2019 |
13.46
|
22,390 | 13.46 | 13.46 | 13.46 | 16,530 | 100 | 0.4 |
27/02/2019 |
13.46
|
11,020 | 13.46 | 13.46 | 12.70 | 8,470 | 100 | 0.2 |
26/02/2019 |
13.46
|
20,000 | 13.46 | 13.46 | 13.40 | 20,000 | 120 | 0.5 |
25/02/2019 |
13.46
|
7,210 | 13.52 | 13.52 | 13.35 | 7,000 | 280 | 0.2 |
22/02/2019 |
13.52
|
19,060 | 13.40 | 13.52 | 13.35 | 8,000 | 200 | 0.2 |
21/02/2019 |
13.40
|
73,310 | 13.46 | 13.46 | 12.73 | 50,000 | 100 | 1.1 |
20/02/2019 |
13.46
|
13,780 | 13.35 | 13.46 | 13.35 | 13,780 | 2,100 | 0.3 |
19/02/2019 |
13.35
|
17,900 | 13.46 | 13.46 | 13.35 | 11,530 | 100 | 0.3 |
18/02/2019 |
13.46
|
15,720 | 13.46 | 13.46 | 13.17 | 14,700 | 200 | 0.3 |