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) |
-0.53 | -4.08% | 3,897,800 | -6,400 | -0.1 |
12.20
13.08
12.50
|
2 tháng
(2024-07-22) |
-1.46 | -10.43% | 10,699,600 | 28,100 | 0.4 |
12.06
14.26
12.50
|
3 tháng
(2024-06-24) |
-2.58 | -17.07% | 16,449,100 | 23,191 | 0.3 |
12.06
15.92
12.50
|
6 tháng
(2024-03-25) |
-1.80 | -12.56% | 22,044,500 | 25,302 | 0.3 |
12.06
18.26
12.50
|
12 tháng
(2023-09-26) |
0.10 | 0.81% | 24,550,300 | -26,369 | -0.3 |
11.42
18.26
12.50
|
24 tháng
(2022-10-03) |
-1.35 | -9.69% | 29,250,000 | -36,192 | -2.0 |
11.42
18.26
12.50
|
36 tháng
(2021-10-06) |
-4.20 | -25.08% | 47,427,100 | -262,078 | -9.1 |
11.42
21.01
12.50
|
60 tháng
(2019-10-17) |
-0.58 | -4.44% | 84,178,390 | -1,715,618 | -32.3 |
11.42
21.01
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
12.74
|
138,630 | 12.78 | 13.13 | 12.74 | 0 | 29,520 | -0.4 |
10/07/2019 |
12.78
|
75,620 | 12.78 | 12.83 | 12.47 | 0 | 0 | 0 |
09/07/2019 |
12.78
|
25,500 | 12.78 | 12.83 | 12.52 | 0 | 4,480 | -0.1 |
08/07/2019 |
12.78
|
12,060 | 12.61 | 12.91 | 12.56 | 0 | 0 | 0 |
05/07/2019 |
12.61
|
27,420 | 12.83 | 12.96 | 12.61 | 0 | 0 | 0 |
04/07/2019 |
12.83
|
23,050 | 12.78 | 12.83 | 12.61 | 0 | 3,790 | -0.1 |
03/07/2019 |
12.78
|
1,040 | 12.96 | 12.96 | 12.56 | 0 | 0 | 0 |
02/07/2019 |
12.96
|
39,140 | 12.91 | 13.26 | 12.61 | 0 | 2,510 | -0.0 |
01/07/2019 |
12.91
|
35,910 | 12.61 | 13.09 | 12.56 | 0 | 25,400 | -0.4 |
28/06/2019 |
12.61
|
57,190 | 12.56 | 12.96 | 12.47 | 0 | 0 | 0 |
27/06/2019 |
12.56
|
94,930 | 12.74 | 13.09 | 12.47 | 0 | 0 | 0 |
26/06/2019 |
12.74
|
45,520 | 12.91 | 12.91 | 12.74 | 0 | 500 | -0.0 |
25/06/2019 |
12.91
|
25,910 | 12.96 | 13.00 | 12.83 | 0 | 0 | 0 |
24/06/2019 |
12.96
|
75,040 | 13.05 | 13.18 | 12.96 | 0 | 130 | -0.0 |
21/06/2019 |
13.05
|
46,530 | 13.05 | 13.18 | 13.00 | 0 | 0 | 0 |
20/06/2019 |
13.05
|
44,400 | 13.09 | 13.35 | 13.00 | 0 | 0 | 0 |
19/06/2019 |
13.09
|
34,020 | 13.00 | 13.18 | 13.00 | 0 | 0 | 0 |
18/06/2019 |
13.00
|
21,060 | 13.31 | 13.31 | 13.00 | 0 | 0 | 0 |
17/06/2019 |
13.31
|
11,680 | 13.26 | 13.53 | 13.09 | 0 | 0 | 0 |
14/06/2019 |
13.26
|
79,590 | 13.44 | 13.48 | 13.26 | 0 | 0 | 0 |
13/06/2019 |
13.44
|
30,900 | 13.26 | 13.44 | 13.26 | 0 | 0 | 0 |
12/06/2019 |
13.26
|
37,320 | 13.62 | 13.62 | 13.18 | 0 | 0 | 0 |
11/06/2019 |
13.62
|
41,590 | 13.70 | 13.70 | 13.48 | 0 | 0 | 0 |
10/06/2019 |
13.70
|
83,100 | 13.48 | 13.79 | 13.44 | 0 | 0 | 0 |
07/06/2019 |
13.48
|
97,480 | 13.53 | 13.75 | 13.35 | 0 | 4,080 | -0.1 |
06/06/2019 |
13.53
|
46,140 | 13.44 | 13.66 | 13.26 | 0 | 0 | 0 |
05/06/2019 |
13.44
|
25,470 | 13.09 | 13.53 | 13.09 | 0 | 5,880 | -0.1 |
04/06/2019 |
13.09
|
31,630 | 13.18 | 13.26 | 13.09 | 0 | 0 | 0 |
03/06/2019 |
13.18
|
43,140 | 13.35 | 13.35 | 12.83 | 0 | 0 | 0 |
31/05/2019 |
13.35
|
57,180 | 13.48 | 13.48 | 13.18 | 0 | 0 | 0 |
30/05/2019 |
13.48
|
52,240 | 13.53 | 13.53 | 13.18 | 0 | 0 | 0 |
29/05/2019 |
13.53
|
86,680 | 13.53 | 13.53 | 12.96 | 0 | 0 | 0 |
28/05/2019 |
13.53
|
64,830 | 13.53 | 13.53 | 13.22 | 0 | 0 | 0 |
27/05/2019 |
13.53
|
60,110 | 13.53 | 13.79 | 13.44 | 0 | 100 | -0.0 |
24/05/2019 |
13.53
|
134,400 | 13.79 | 13.88 | 13.53 | 0 | 0 | 0 |
23/05/2019 |
13.79
|
48,340 | 13.57 | 13.79 | 13.44 | 0 | 0 | 0 |
22/05/2019 |
13.57
|
92,200 | 13.62 | 13.70 | 13.48 | 0 | 770 | -0.0 |
21/05/2019 |
13.62
|
133,370 | 13.79 | 13.97 | 13.53 | 0 | 10,000 | -0.2 |
20/05/2019 |
13.79
|
100,420 | 13.70 | 14.06 | 13.70 | 0 | 150 | -0.0 |
17/05/2019 |
13.70
|
334,430 | 13.53 | 13.92 | 13.22 | 0 | 88,280 | -1.4 |
16/05/2019 |
13.53
|
102,460 | 13.40 | 13.53 | 12.56 | 0 | 0 | 0 |
15/05/2019 |
13.40
|
39,450 | 13.13 | 13.62 | 13.00 | 0 | 0 | 0 |
14/05/2019 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
13/05/2019 |
13.13
|
23,050 | 12.96 | 13.13 | 12.47 | 0 | 0 | 0 |
10/05/2019 |
12.96
|
29,910 | 13.09 | 13.18 | 12.74 | 0 | 0 | 0 |
09/05/2019 |
13.09
|
14,700 | 12.74 | 13.09 | 12.56 | 0 | 0 | 0 |
08/05/2019 |
12.74
|
9,590 | 12.56 | 12.74 | 12.56 | 0 | 70 | -0.0 |
07/05/2019 |
12.56
|
95,620 | 12.56 | 12.74 | 12.21 | 0 | 0 | 0 |
06/05/2019 |
12.56
|
42,380 | 12.74 | 12.74 | 12.34 | 0 | 0 | 0 |
03/05/2019 |
12.74
|
22,940 | 12.91 | 12.96 | 12.30 | 20 | 0 | 0.0 |
02/05/2019 |
12.91
|
23,390 | 12.96 | 12.96 | 12.47 | 0 | 0 | 0 |
26/04/2019 |
12.96
|
11,950 | 12.83 | 13.00 | 12.83 | 0 | 0 | 0 |
25/04/2019 |
12.83
|
40,670 | 12.91 | 13.09 | 12.83 | 0 | 2,000 | -0.0 |
24/04/2019 |
12.91
|
25,790 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
23/04/2019 |
12.91
|
10,690 | 12.83 | 12.96 | 12.56 | 0 | 1,000 | -0.0 |
22/04/2019 |
12.83
|
129,590 | 13.05 | 13.05 | 12.47 | 0 | 2,000 | -0.0 |
19/04/2019 |
13.05
|
111,300 | 13.18 | 13.44 | 13.00 | 0 | 0 | 0 |
18/04/2019 |
13.18
|
40,880 | 13.44 | 13.44 | 13.09 | 0 | 0 | 0 |
17/04/2019 |
13.44
|
65,230 | 13.35 | 13.88 | 13.26 | 0 | 0 | 0 |
16/04/2019 |
13.35
|
64,010 | 13.53 | 13.53 | 13.18 | 0 | 0 | 0 |
12/04/2019 |
13.53
|
21,890 | 13.62 | 13.62 | 13.40 | 0 | 0 | 0 |
11/04/2019 |
13.62
|
43,760 | 13.31 | 13.62 | 13.26 | 0 | 4,000 | -0.1 |
10/04/2019 |
13.31
|
16,530 | 13.44 | 13.53 | 13.31 | 0 | 0 | 0 |
09/04/2019 |
13.44
|
16,390 | 13.62 | 13.62 | 13.35 | 0 | 0 | 0 |
08/04/2019 |
13.62
|
104,970 | 13.31 | 13.88 | 13.31 | 0 | 26,190 | -0.4 |
05/04/2019 |
13.31
|
35,990 | 13.53 | 13.53 | 13.22 | 760 | 0 | 0.0 |
04/04/2019 |
13.53
|
15,670 | 13.62 | 13.62 | 13.35 | 0 | 90 | -0.0 |
03/04/2019 |
13.62
|
60,620 | 13.79 | 13.79 | 13.26 | 260 | 0 | 0.0 |
02/04/2019 |
13.79
|
55,190 | 13.35 | 13.97 | 13.35 | 2,000 | 0 | 0.0 |
01/04/2019 |
13.35
|
63,110 | 13.31 | 13.57 | 13.26 | 0 | 0 | 0 |
29/03/2019 |
13.31
|
106,140 | 13.26 | 13.70 | 13.18 | 0 | 0 | 0 |
28/03/2019 |
13.26
|
24,400 | 13.26 | 13.31 | 13.00 | 0 | 1,000 | -0.0 |
27/03/2019 |
13.26
|
47,730 | 13.40 | 13.44 | 13.22 | 3,000 | 2,000 | 0.0 |
26/03/2019 |
13.40
|
84,360 | 13.26 | 13.40 | 13.18 | 1,150 | 600 | 0.0 |
25/03/2019 |
13.26
|
80,840 | 13.88 | 13.88 | 13.26 | 0 | 0 | 0 |
22/03/2019 |
13.88
|
50,430 | 14.06 | 14.23 | 13.88 | 0 | 0 | 0 |
21/03/2019 |
14.06
|
417,550 | 14.36 | 14.63 | 13.79 | 8,000 | 0 | 0.1 |
20/03/2019 |
14.36
|
179,220 | 13.53 | 14.41 | 13.40 | 0 | 5,040 | -0.1 |
19/03/2019 |
13.53
|
117,400 | 13.62 | 13.66 | 13.53 | 0 | 0 | 0 |
18/03/2019 |
13.62
|
95,310 | 13.66 | 13.70 | 13.57 | 0 | 0 | 0 |
15/03/2019 |
13.66
|
195,660 | 13.66 | 13.79 | 13.62 | 2,000 | 0 | 0.0 |
14/03/2019 |
13.66
|
114,640 | 13.75 | 13.75 | 13.57 | 0 | 0 | 0 |
13/03/2019 |
13.75
|
178,600 | 13.70 | 13.88 | 13.70 | 0 | 15,000 | -0.2 |
12/03/2019 |
13.70
|
256,380 | 13.05 | 13.70 | 13.00 | 500 | 5,000 | -0.1 |
11/03/2019 |
13.05
|
57,420 | 13.09 | 13.35 | 13.00 | 0 | 0 | 0 |
08/03/2019 |
13.09
|
35,110 | 13.18 | 13.18 | 13.09 | 0 | 0 | 0 |
07/03/2019 |
13.18
|
194,320 | 13.09 | 13.57 | 13.18 | 0 | 0 | 0 |
06/03/2019 |
13.09
|
52,790 | 13.05 | 13.18 | 13.00 | 0 | 0 | 0 |
05/03/2019 |
13.05
|
48,260 | 13.05 | 13.05 | 12.91 | 0 | 0 | 0 |
04/03/2019 |
13.05
|
90,340 | 12.83 | 13.05 | 12.83 | 1,000 | 0 | 0.0 |
01/03/2019 |
12.83
|
37,620 | 12.83 | 13.00 | 12.83 | 0 | 0 | 0 |
28/02/2019 |
12.83
|
8,140 | 13.00 | 13.00 | 12.83 | 0 | 0 | 0 |
27/02/2019 |
13.00
|
11,720 | 12.78 | 13.00 | 12.74 | 0 | 200 | -0.0 |
26/02/2019 |
12.78
|
33,120 | 12.87 | 13.00 | 12.74 | 100 | 0 | 0.0 |
25/02/2019 |
12.87
|
2,500 | 12.87 | 12.87 | 12.83 | 0 | 0 | 0 |
22/02/2019 |
12.87
|
14,860 | 12.91 | 13.05 | 12.87 | 0 | 0 | 0 |
21/02/2019 |
12.91
|
24,470 | 12.91 | 13.00 | 12.74 | 0 | 0 | 0 |
20/02/2019 |
12.91
|
21,500 | 13.00 | 13.00 | 12.87 | 0 | 7,000 | -0.1 |
19/02/2019 |
13.00
|
26,550 | 12.96 | 13.09 | 12.91 | 0 | 300 | -0.0 |
18/02/2019 |
12.96
|
8,510 | 13.09 | 13.09 | 12.96 | 0 | 0 | 0 |