Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.34 | -3.76% | 10,137,100 | 185,000 | 1.6 |
8.44
9.05
8.71
|
2 tháng
(2024-07-22) |
0.43 | 5.19% | 27,149,900 | 131,000 | 1.3 |
8.15
9.72
8.71
|
3 tháng
(2024-06-20) |
0.53 | 6.48% | 47,325,400 | -159,900 | -0.8 |
7.93
9.72
8.71
|
6 tháng
(2024-03-22) |
3.63 | 71.46% | 77,106,300 | -6,950 | 0.4 |
4.97
9.72
8.71
|
12 tháng
(2023-09-25) |
2.55 | 41.40% | 93,204,400 | -53,863 | 0.1 |
4.97
9.72
8.71
|
24 tháng
(2022-09-29) |
2.80 | 47.40% | 148,449,300 | -98,473 | -0.8 |
3.60
9.72
8.71
|
36 tháng
(2021-10-04) |
-0.11 | -1.23% | 252,782,700 | -345,773 | -3.0 |
3.60
13.14
8.71
|
60 tháng
(2019-10-15) |
-4.78 | -35.45% | 450,495,310 | 89,337 | 1.0 |
3.60
14.05
8.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
14.50
|
77,760 | 14.50 | 14.54 | 14.46 | 0 | 0 | 0 |
13/02/2019 |
14.46
|
128,020 | 14.54 | 14.54 | 14.43 | 0 | 0 | 0 |
12/02/2019 |
14.54
|
108,880 | 14.50 | 14.61 | 14.50 | 0 | 0 | 0 |
11/02/2019 |
14.54
|
79,750 | 14.43 | 14.61 | 14.43 | 0 | 0 | 0 |
01/02/2019 |
14.43
|
97,110 | 14.43 | 14.46 | 14.36 | 0 | 0 | 0 |
31/01/2019 |
14.39
|
88,830 | 14.25 | 14.39 | 14.25 | 0 | 0 | 0 |
30/01/2019 |
14.25
|
91,390 | 14.25 | 14.25 | 14.21 | 0 | 0 | 0 |
29/01/2019 |
14.25
|
113,240 | 14.25 | 14.32 | 14.21 | 0 | 0 | 0 |
28/01/2019 |
14.25
|
101,100 | 14.25 | 14.32 | 14.21 | 0 | 0 | 0 |
25/01/2019 |
14.25
|
96,640 | 14.29 | 14.36 | 14.25 | 0 | 0 | 0 |
24/01/2019 |
14.29
|
97,190 | 14.25 | 14.29 | 14.25 | 0 | 0 | 0 |
23/01/2019 |
14.25
|
74,450 | 14.29 | 14.32 | 14.25 | 0 | 0 | 0 |
22/01/2019 |
14.25
|
91,060 | 14.32 | 14.32 | 14.21 | 0 | 0 | 0 |
21/01/2019 |
14.32
|
81,960 | 14.25 | 14.32 | 14.25 | 0 | 0 | 0 |
18/01/2019 |
14.25
|
87,600 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
17/01/2019 |
14.32
|
108,310 | 14.25 | 14.39 | 14.25 | 0 | 0 | 0 |
16/01/2019 |
14.29
|
113,690 | 14.29 | 14.32 | 14.25 | 0 | 0 | 0 |
15/01/2019 |
14.25
|
92,630 | 14.32 | 14.32 | 14.25 | 0 | 0 | 0 |
14/01/2019 |
14.32
|
79,970 | 14.29 | 14.32 | 14.21 | 0 | 0 | 0 |
11/01/2019 |
14.29
|
91,830 | 14.25 | 14.29 | 14.18 | 0 | 1,400 | -0.0 |
10/01/2019 |
14.25
|
116,970 | 14.32 | 14.32 | 14.14 | 0 | 880 | -0.0 |
09/01/2019 |
14.32
|
95,960 | 14.25 | 14.32 | 14.18 | 0 | 0 | 0 |
08/01/2019 |
14.29
|
71,340 | 14.32 | 14.32 | 14.18 | 0 | 6,730 | -0.1 |
07/01/2019 |
14.32
|
175,560 | 14.21 | 14.32 | 14.04 | 0 | 2,000 | -0.0 |
04/01/2019 |
14.21
|
356,920 | 14.21 | 14.46 | 14.21 | 0 | 0 | 0 |
03/01/2019 |
15.25
|
494,820 | 15.92 | 16.17 | 15.25 | 3,000 | 0 | 0.1 |
02/01/2019 |
15.92
|
359,700 | 15.92 | 15.92 | 15.43 | 2,490 | 300 | 0.0 |
28/12/2018 |
15.43
|
528,250 | 14.54 | 15.46 | 14.43 | 2,000 | 0 | 0.0 |
27/12/2018 |
14.54
|
90,770 | 14.54 | 14.64 | 14.54 | 0 | 0 | 0 |
26/12/2018 |
14.57
|
155,870 | 14.25 | 14.57 | 14.25 | 0 | 0 | 0 |
25/12/2018 |
14.25
|
92,760 | 14.36 | 14.36 | 14.18 | 0 | 0 | 0 |
24/12/2018 |
14.43
|
106,900 | 14.25 | 14.43 | 14.25 | 0 | 4,000 | -0.1 |
21/12/2018 |
14.43
|
151,320 | 14.36 | 14.43 | 13.82 | 0 | 1,000 | -0.0 |
20/12/2018 |
14.36
|
76,100 | 14.29 | 14.36 | 14.18 | 0 | 0 | 0 |
19/12/2018 |
14.32
|
130,760 | 14.46 | 14.46 | 14.21 | 0 | 0 | 0 |
18/12/2018 |
14.46
|
72,290 | 14.39 | 14.46 | 14.32 | 0 | 0 | 0 |
17/12/2018 |
14.57
|
362,200 | 14.25 | 14.57 | 14.25 | 0 | 0 | 0 |
14/12/2018 |
14.50
|
243,280 | 14.96 | 15.14 | 14.43 | 200 | 0 | 0.0 |
13/12/2018 |
15.46
|
737,670 | 14.36 | 15.46 | 14.36 | 0 | 2,160 | -0.0 |
12/12/2018 |
15.43
|
167,420 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
11/12/2018 |
16.57
|
107,180 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
10/12/2018 |
17.81
|
287,480 | 18.20 | 18.42 | 17.81 | 6,730 | 0 | 0.2 |
07/12/2018 |
18.20
|
538,490 | 18.45 | 18.60 | 18.20 | 4,500 | 0 | 0.1 |
06/12/2018 |
17.39
|
873,940 | 17.39 | 17.39 | 17.35 | 3,160 | 0 | 0.1 |
05/12/2018 |
16.28
|
6,010 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
04/12/2018 |
15.25
|
5,010 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
03/12/2018 |
14.25
|
5,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
30/11/2018 |
13.32
|
40,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |