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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
11
|
3,990 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
14/02/2019 |
10.90
|
15,670 | 10.90 | 10.90 | 10.70 | 100 | 2,090 | -0.0 |
13/02/2019 |
10.90
|
17,750 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
12/02/2019 |
10.60
|
33,830 | 10.40 | 10.60 | 10.50 | 0 | 0 | 0 |
11/02/2019 |
10.40
|
12,480 | 10.35 | 10.45 | 10.20 | 0 | 5,210 | -0.1 |
01/02/2019 |
10.35
|
2,700 | 10.25 | 10.35 | 10.35 | 0 | 0 | 0 |
31/01/2019 |
10.25
|
14,730 | 10.40 | 10.40 | 10.25 | 0 | 7,200 | -0.1 |
30/01/2019 |
10.40
|
43,990 | 10.10 | 10.60 | 10 | 100 | 0 | 0.0 |
29/01/2019 |
10.10
|
25,310 | 9.46 | 10.10 | 9.61 | 0 | 0 | 0 |
28/01/2019 |
9.46
|
41,250 | 9.31 | 9.70 | 9.31 | 0 | 0 | 0 |
25/01/2019 |
9.31
|
4,270 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
24/01/2019 |
9.30
|
4,810 | 9.59 | 9.59 | 9.30 | 1,600 | 0 | 0.0 |
23/01/2019 |
9.59
|
12,820 | 9.30 | 9.70 | 9.16 | 0 | 0 | 0 |
22/01/2019 |
9.30
|
26,410 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 |
21/01/2019 |
9.30
|
15,720 | 9.55 | 9.55 | 9.20 | 0 | 0 | 0 |
18/01/2019 |
9.55
|
10,490 | 9.40 | 9.55 | 9.40 | 0 | 0 | 0 |
17/01/2019 |
9.40
|
13,150 | 9.55 | 9.55 | 9.40 | 0 | 0 | 0 |
16/01/2019 |
9.55
|
29,360 | 9.41 | 9.55 | 9.40 | 0 | 0 | 0 |
15/01/2019 |
9.41
|
800 | 9.55 | 9.55 | 9.40 | 0 | 0 | 0 |
14/01/2019 |
9.55
|
18,140 | 9.57 | 9.60 | 9.45 | 2,200 | 10,000 | -0.1 |
11/01/2019 |
9.57
|
156,690 | 9.59 | 9.59 | 9.41 | 0 | 2,800 | -0.0 |
10/01/2019 |
9.59
|
37,620 | 9.40 | 9.59 | 9.40 | 0 | 0 | 0 |
09/01/2019 |
9.40
|
42,700 | 9.40 | 9.40 | 9.30 | 100 | 0 | 0.0 |
08/01/2019 |
9.40
|
8,290 | 9.39 | 9.40 | 9.36 | 0 | 0 | 0 |
07/01/2019 |
9.39
|
30,410 | 9.30 | 9.40 | 9.24 | 0 | 0 | 0 |
04/01/2019 |
9.30
|
132,820 | 9.30 | 9.39 | 9.27 | 0 | 1,300 | -0.0 |
03/01/2019 |
9.30
|
92,680 | 9.30 | 9.36 | 9.26 | 0 | 0 | 0 |
02/01/2019 |
9.30
|
53,560 | 9.35 | 9.60 | 9.30 | 0 | 0 | 0 |
28/12/2018 |
9.35
|
26,730 | 9.34 | 9.40 | 9.30 | 1,300 | 0 | 0.0 |
27/12/2018 |
9.34
|
28,980 | 9.34 | 9.49 | 9.25 | 0 | 0 | 0 |
26/12/2018 |
9.34
|
1,650 | 9.21 | 9.34 | 9.10 | 0 | 0 | 0 |
25/12/2018 |
9.21
|
25,100 | 9.22 | 9.22 | 9.11 | 2,000 | 0 | 0.0 |
24/12/2018 |
9.22
|
12,290 | 9.35 | 9.35 | 9.22 | 0 | 0 | 0 |
21/12/2018 |
9.35
|
18,290 | 9.28 | 9.35 | 9.10 | 0 | 0 | 0 |
20/12/2018 |
9.28
|
24,170 | 9.29 | 9.40 | 9.12 | 200 | 0 | 0.0 |
19/12/2018 |
9.29
|
50 | 9.12 | 9.29 | 9.12 | 0 | 0 | 0 |
18/12/2018 |
9.12
|
8,400 | 9.20 | 9.25 | 9.11 | 0 | 0 | 0 |
17/12/2018 |
9.20
|
8,250 | 9.26 | 9.30 | 9.20 | 0 | 0 | 0 |
14/12/2018 |
9.26
|
21,510 | 9.30 | 9.45 | 9.26 | 0 | 0 | 0 |
13/12/2018 |
9.30
|
6,510 | 9.40 | 9.45 | 9.30 | 0 | 0 | 0 |
12/12/2018 |
9.40
|
5,880 | 9.34 | 9.60 | 9.22 | 0 | 0 | 0 |
11/12/2018 |
9.34
|
16,200 | 9.26 | 9.34 | 9.20 | 0 | 0 | 0 |
10/12/2018 |
9.26
|
25,530 | 9.32 | 9.32 | 9.20 | 0 | 0 | 0 |
07/12/2018 |
9.32
|
8,970 | 9.23 | 9.35 | 9.24 | 0 | 1,200 | -0.0 |
06/12/2018 |
9.23
|
8,470 | 9.35 | 9.50 | 9.23 | 0 | 0 | 0 |
05/12/2018 |
9.35
|
19,690 | 9.46 | 9.46 | 9.20 | 0 | 0 | 0 |
04/12/2018 |
9.46
|
118,310 | 9.20 | 9.60 | 9.20 | 13,000 | 0 | 0.1 |
03/12/2018 |
9.20
|
3,050 | 9.10 | 9.27 | 9.20 | 0 | 0 | 0 |
30/11/2018 |
9.10
|
8,550 | 9.21 | 9.27 | 9.05 | 0 | 2,840 | -0.0 |
29/11/2018 |
9.21
|
14,260 | 9.24 | 9.27 | 9.21 | 5,100 | 0 | 0.0 |
28/11/2018 |
9.24
|
54,410 | 9.18 | 9.27 | 9.15 | 0 | 0 | 0 |
27/11/2018 |
9.18
|
14,330 | 9.20 | 9.20 | 9.18 | 0 | 0 | 0 |
26/11/2018 |
9.20
|
2,320 | 9.16 | 9.39 | 9.20 | 0 | 0 | 0 |
23/11/2018 |
9.16
|
10,690 | 9.20 | 9.35 | 9.16 | 0 | 0 | 0 |
22/11/2018 |
9.20
|
38,480 | 9.12 | 9.35 | 9.12 | 1,000 | 0 | 0.0 |
21/11/2018 |
9.12
|
8,370 | 9.11 | 9.25 | 9.11 | 0 | 2,500 | -0.0 |
20/11/2018 |
9.11
|
53,620 | 9.34 | 9.34 | 9.11 | 0 | 2,500 | -0.0 |
19/11/2018 |
9.34
|
25,700 | 9.64 | 9.64 | 9 | 100 | 0 | 0.0 |
16/11/2018 |
9.64
|
37,980 | 9.50 | 9.72 | 9.40 | 0 | 0 | 0 |
15/11/2018 |
9.50
|
24,790 | 9.75 | 9.75 | 9.50 | 1,000 | 0 | 0.0 |
14/11/2018 |
9.75
|
2,730 | 9.75 | 9.99 | 9.75 | 0 | 0 | 0 |
13/11/2018 |
9.75
|
146,860 | 10 | 10 | 9.65 | 0 | 0 | 0 |
12/11/2018 |
10
|
51,080 | 10.75 | 10.75 | 10 | 0 | 0 | 0 |
09/11/2018 |
10.75
|
8,500 | 10.90 | 10.95 | 10.70 | 0 | 0 | 0 |
08/11/2018 |
10.90
|
7,200 | 10.75 | 10.95 | 10.65 | 0 | 0 | 0 |
07/11/2018 |
10.75
|
15,370 | 10.60 | 11 | 10.70 | 1,000 | 0 | 0.0 |
06/11/2018 |
10.60
|
69,460 | 10.75 | 11.50 | 10.45 | 0 | 0 | 0 |
05/11/2018 |
10.75
|
3,270 | 11.10 | 11.10 | 10.65 | 0 | 0 | 0 |
02/11/2018 |
11.10
|
43,060 | 11.10 | 11.35 | 10.50 | 0 | 3,670 | -0.0 |
01/11/2018 |
11.10
|
29,240 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
31/10/2018 |
11.40
|
41,360 | 11.50 | 11.80 | 11.15 | 0 | 0 | 0 |
30/10/2018 |
11.50
|
17,540 | 11.80 | 11.80 | 11.30 | 0 | 50 | -0.0 |
29/10/2018 |
11.80
|
7,590 | 11.90 | 11.90 | 11.25 | 0 | 0 | 0 |
26/10/2018 |
11.90
|
1,360 | 11.95 | 11.95 | 11.45 | 0 | 0 | 0 |
25/10/2018 |
11.95
|
21,190 | 11.80 | 11.95 | 11.10 | 0 | 0 | 0 |
24/10/2018 |
11.80
|
11,490 | 11.80 | 12 | 11.80 | 5,000 | 0 | 0.1 |
23/10/2018 |
11.80
|
8,960 | 12.05 | 12.40 | 11.80 | 0 | 0 | 0 |
22/10/2018 |
12.05
|
12,910 | 11.95 | 12.05 | 11.70 | 0 | 0 | 0 |
19/10/2018 |
11.95
|
28,100 | 12.10 | 12.10 | 11.90 | 20 | 20 | 0 |
18/10/2018 |
12.10
|
18,880 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
17/10/2018 |
12.20
|
64,540 | 12 | 12.35 | 12 | 0 | 0 | 0 |
16/10/2018 |
12
|
24,200 | 12 | 12.20 | 11.95 | 0 | 5,990 | -0.1 |
15/10/2018 |
12
|
20,820 | 12.70 | 12.75 | 12 | 0 | 0 | 0 |
12/10/2018 |
12.70
|
48,700 | 12.45 | 12.70 | 11.95 | 0 | 0 | 0 |
11/10/2018 |
12.45
|
126,130 | 13.35 | 13.35 | 12.45 | 0 | 0 | 0 |
10/10/2018 |
13.35
|
61,270 | 13.40 | 13.40 | 13.30 | 0 | 5,090 | -0.1 |
09/10/2018 |
13.40
|
92,760 | 13.40 | 13.55 | 13.40 | 4,800 | 0 | 0.1 |
08/10/2018 |
13.40
|
77,170 | 13.40 | 13.65 | 13.35 | 2,000 | 0 | 0.0 |
05/10/2018 |
13.40
|
87,330 | 13.65 | 13.85 | 13.40 | 0 | 0 | 0 |
04/10/2018 |
13.65
|
151,630 | 13.90 | 13.90 | 13.50 | 0 | 1,060 | -0.0 |
03/10/2018 |
13.90
|
72,610 | 14 | 14.10 | 13.75 | 0 | 0 | 0 |
02/10/2018 |
14
|
61,690 | 14.40 | 14.50 | 14 | 0 | 110 | -0.0 |
01/10/2018 |
14.40
|
120,190 | 14 | 14.50 | 14 | 3,990 | 0 | 0.1 |
28/09/2018 |
14
|
264,740 | 13.65 | 14.20 | 13.60 | 790 | 17,510 | -0.2 |
27/09/2018 |
13.65
|
84,030 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
26/09/2018 |
13.40
|
108,080 | 13.40 | 13.60 | 13.25 | 0 | 0 | 0 |
25/09/2018 |
13.40
|
32,010 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
24/09/2018 |
13.50
|
11,080 | 13.35 | 13.60 | 13.35 | 0 | 0 | 0 |
21/09/2018 |
13.35
|
77,190 | 13.45 | 13.60 | 13.35 | 0 | 0 | 0 |
20/09/2018 |
13.45
|
42,660 | 13.60 | 13.60 | 13.45 | 0 | 0 | 0 |