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) |
-0.30 | -1.84% | 63,600 | 0 | 0 |
15.60
16.30
16
|
2 tháng
(2024-07-22) |
-0.55 | -3.32% | 192,900 | 0 | 0 |
15.30
16.80
16
|
3 tháng
(2024-06-21) |
-0.80 | -4.76% | 337,800 | 0 | 0 |
15.30
17.20
16
|
6 tháng
(2024-03-25) |
-0.15 | -0.93% | 871,100 | 0 | 0 |
15.11
17.20
16
|
12 tháng
(2023-09-25) |
0.13 | 0.84% | 1,584,600 | 0 | 0 |
14.59
17.20
16
|
24 tháng
(2022-09-30) |
-7.52 | -31.96% | 4,084,100 | -721,620 | -14.0 |
14.54
23.52
16
|
36 tháng
(2021-10-05) |
-6.37 | -28.49% | 6,428,000 | -54,720 | 9.1 |
14.54
28.10
16
|
60 tháng
(2019-10-16) |
2.18 | 15.77% | 8,571,310 | 50,530 | 11.9 |
13.82
28.10
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2019 |
12.20
|
2,260 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
11/02/2019 |
12.30
|
80 | 12.54 | 12.63 | 11.67 | 0 | 0 | 0 |
01/02/2019 |
12.54
|
10 | 12.44 | 12.54 | 12.54 | 0 | 0 | 0 |
31/01/2019 |
12.44
|
1,010 | 12.54 | 12.54 | 12.20 | 0 | 0 | 0 |
30/01/2019 |
12.54
|
1,760 | 12.68 | 12.68 | 12.54 | 0 | 0 | 0 |
29/01/2019 |
12.68
|
9,770 | 12.51 | 12.68 | 12.51 | 0 | 0 | 0 |
28/01/2019 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
25/01/2019 |
12.51
|
10 | 12.30 | 12.51 | 12.51 | 0 | 0 | 0 |
24/01/2019 |
12.30
|
12,200 | 12.30 | 12.34 | 12.30 | 0 | 0 | 0 |
23/01/2019 |
12.30
|
10 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
22/01/2019 |
12.30
|
35,030 | 12.30 | 12.68 | 12.30 | 0 | 0 | 0 |
21/01/2019 |
12.30
|
47,080 | 12.34 | 12.34 | 12.30 | 0 | 0 | 0 |
18/01/2019 |
12.34
|
3,450 | 12.49 | 12.49 | 12.30 | 0 | 0 | 0 |
17/01/2019 |
12.49
|
2,030 | 12.39 | 12.49 | 12.30 | 0 | 0 | 0 |
16/01/2019 |
12.39
|
1,360 | 12.83 | 12.83 | 12.39 | 0 | 0 | 0 |
15/01/2019 |
12.83
|
17,650 | 12.15 | 12.83 | 12.37 | 0 | 0 | 0 |
14/01/2019 |
12.15
|
260 | 12.10 | 12.20 | 12.15 | 0 | 0 | 0 |
11/01/2019 |
12.10
|
3,310 | 12.10 | 12.78 | 12.10 | 800 | 0 | 0.0 |
10/01/2019 |
12.10
|
900 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
09/01/2019 |
12.10
|
11,480 | 12.05 | 12.30 | 12.05 | 0 | 0 | 0 |
08/01/2019 |
12.05
|
1,490 | 12.44 | 12.44 | 12.05 | 0 | 0 | 0 |
07/01/2019 |
12.44
|
210 | 12.30 | 12.44 | 12.30 | 0 | 0 | 0 |
04/01/2019 |
12.30
|
14,110 | 12.44 | 12.44 | 12.30 | 0 | 0 | 0 |
03/01/2019 |
12.44
|
15,190 | 12.01 | 12.44 | 11.91 | 0 | 0 | 0 |
02/01/2019 |
12.01
|
2,520 | 12.63 | 12.63 | 12.01 | 0 | 0 | 0 |
28/12/2018 |
12.63
|
28,400 | 11.96 | 12.63 | 12.10 | 0 | 0 | 0 |
27/12/2018 |
11.96
|
5,000 | 12.05 | 12.05 | 11.96 | 0 | 0 | 0 |
26/12/2018 |
12.05
|
7,090 | 12.03 | 12.13 | 11.81 | 0 | 0 | 0 |
25/12/2018 |
12.03
|
19,210 | 12.05 | 12.05 | 11.72 | 0 | 0 | 0 |
24/12/2018 |
12.05
|
8,520 | 12.05 | 12.20 | 12.05 | 0 | 0 | 0 |
21/12/2018 |
12.05
|
8,450 | 11.96 | 12.27 | 11.98 | 0 | 0 | 0 |
20/12/2018 |
11.96
|
9,010 | 12.01 | 12.01 | 11.86 | 0 | 0 | 0 |
19/12/2018 |
12.01
|
6,690 | 12.03 | 12.03 | 11.86 | 0 | 0 | 0 |
18/12/2018 |
12.03
|
28,530 | 11.76 | 12.03 | 11.72 | 0 | 0 | 0 |
17/12/2018 |
11.76
|
13,090 | 12.05 | 12.05 | 11.76 | 0 | 0 | 0 |
14/12/2018 |
12.05
|
210 | 11.81 | 12.05 | 11.76 | 0 | 0 | 0 |
13/12/2018 |
11.81
|
10,680 | 11.57 | 12.37 | 11.62 | 0 | 6,000 | -0.1 |
12/12/2018 |
11.57
|
22,110 | 11.81 | 11.86 | 11.57 | 0 | 16,000 | -0.4 |
11/12/2018 |
11.81
|
15,670 | 11.67 | 11.81 | 11.67 | 0 | 0 | 0 |
10/12/2018 |
11.67
|
1,300 | 11.79 | 11.79 | 11.67 | 0 | 0 | 0 |
07/12/2018 |
11.79
|
8,090 | 11.11 | 11.89 | 11.16 | 0 | 0 | 0 |
06/12/2018 |
11.11
|
31,810 | 10.85 | 11.60 | 11.11 | 0 | 0 | 0 |
05/12/2018 |
10.85
|
5,530 | 11.38 | 11.76 | 10.85 | 0 | 0 | 0 |
04/12/2018 |
11.38
|
19,260 | 11.28 | 11.67 | 11.23 | 0 | 0 | 0 |
03/12/2018 |
11.28
|
2,360 | 11.38 | 11.38 | 10.99 | 0 | 0 | 0 |
30/11/2018 |
11.38
|
120 | 11.33 | 11.52 | 10.99 | 0 | 0 | 0 |
29/11/2018 |
11.33
|
6,380 | 10.85 | 11.33 | 11.09 | 0 | 0 | 0 |
28/11/2018 |
10.85
|
9,170 | 11.35 | 11.35 | 10.85 | 0 | 0 | 0 |
27/11/2018 |
11.35
|
12,070 | 12.03 | 12.03 | 11.28 | 0 | 0 | 0 |
26/11/2018 |
12.03
|
70 | 11.67 | 12.03 | 11.62 | 0 | 0 | 0 |
23/11/2018 |
11.67
|
3,060 | 12.25 | 12.25 | 11.67 | 0 | 0 | 0 |
22/11/2018 |
12.25
|
5,690 | 11.64 | 12.39 | 11.76 | 0 | 0 | 0 |
21/11/2018 |
11.64
|
6,490 | 12.05 | 12.05 | 11.64 | 0 | 0 | 0 |
20/11/2018 |
12.05
|
20,140 | 12.20 | 12.25 | 11.86 | 0 | 0 | 0 |
19/11/2018 |
12.20
|
15,040 | 12.22 | 12.22 | 11.57 | 0 | 0 | 0 |
16/11/2018 |
12.22
|
68,260 | 11.43 | 12.22 | 11.48 | 0 | 0 | 0 |
15/11/2018 |
11.43
|
30,240 | 12.27 | 13.07 | 11.43 | 1,500 | 0 | 0.0 |
14/11/2018 |
12.27
|
85,940 | 11.48 | 12.27 | 11.48 | 0 | 0 | 0 |
13/11/2018 |
11.48
|
46,680 | 10.73 | 11.48 | 10.51 | 0 | 0 | 0 |
12/11/2018 |
10.73
|
2,610 | 10.73 | 10.73 | 10.66 | 0 | 0 | 0 |
09/11/2018 |
10.73
|
12,990 | 10.63 | 11.09 | 10.66 | 0 | 0 | 0 |
08/11/2018 |
10.63
|
20 | 10.66 | 10.66 | 10.63 | 0 | 0 | 0 |
07/11/2018 |
10.66
|
2,240 | 10.95 | 11.19 | 10.66 | 0 | 0 | 0 |
06/11/2018 |
10.95
|
30,480 | 10.25 | 10.95 | 10.25 | 0 | 0 | 0 |
05/11/2018 |
10.25
|
34,340 | 10.68 | 10.68 | 10.03 | 0 | 0 | 0 |
02/11/2018 |
10.68
|
10,020 | 10.15 | 10.68 | 10.15 | 0 | 0 | 0 |
01/11/2018 |
10.15
|
10 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
31/10/2018 |
10.15
|
1,080 | 10.10 | 10.56 | 10.13 | 0 | 1,000 | -0.0 |
30/10/2018 |
10.10
|
370 | 10.27 | 10.61 | 10.00 | 0 | 0 | 0 |
29/10/2018 |
10.27
|
500 | 10.13 | 10.27 | 10.27 | 500 | 0 | 0.0 |
26/10/2018 |
10.13
|
270 | 10.03 | 10.13 | 10.13 | 0 | 0 | 0 |
25/10/2018 |
10.03
|
3,650 | 10.00 | 10.51 | 9.96 | 0 | 0 | 0 |
24/10/2018 |
10.00
|
3,010 | 9.86 | 10.41 | 10.00 | 0 | 0 | 0 |
23/10/2018 |
9.86
|
490 | 9.98 | 10.51 | 9.86 | 0 | 0 | 0 |
22/10/2018 |
9.98
|
12,060 | 10.17 | 10.61 | 9.98 | 0 | 0 | 0 |
19/10/2018 |
10.17
|
48,090 | 10.37 | 10.61 | 10.15 | 0 | 0 | 0 |
18/10/2018 |
10.37
|
20 | 10.85 | 10.85 | 10.37 | 0 | 0 | 0 |
17/10/2018 |
10.85
|
20 | 10.56 | 10.85 | 10.17 | 0 | 0 | 0 |
16/10/2018 |
10.56
|
5,550 | 10.13 | 10.66 | 10.13 | 0 | 0 | 0 |
15/10/2018 |
10.13
|
21,430 | 10.20 | 10.63 | 10.00 | 5,000 | 5,000 | 0 |
12/10/2018 |
10.20
|
20,490 | 10.22 | 10.61 | 9.91 | 0 | 0 | 0 |
11/10/2018 |
10.22
|
1,570 | 10.82 | 10.82 | 10.13 | 0 | 0 | 0 |
10/10/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
09/10/2018 |
10.82
|
4,800 | 10.56 | 10.82 | 10.82 | 0 | 0 | 0 |
08/10/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
05/10/2018 |
10.56
|
4,030 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 |
04/10/2018 |
10.61
|
6,300 | 10.56 | 10.68 | 10.61 | 0 | 0 | 0 |
03/10/2018 |
10.56
|
6,020 | 10.63 | 10.66 | 10.56 | 0 | 0 | 0 |
02/10/2018 |
10.63
|
110 | 10.92 | 10.92 | 10.63 | 0 | 0 | 0 |
01/10/2018 |
10.92
|
19,560 | 10.54 | 11.04 | 10.70 | 0 | 0 | 0 |
28/09/2018 |
10.54
|
47,610 | 10.58 | 10.75 | 10.54 | 0 | 30,000 | -0.7 |
27/09/2018 |
10.58
|
21,520 | 10.66 | 10.66 | 10.56 | 0 | 0 | 0 |
26/09/2018 |
10.66
|
18,490 | 10.41 | 10.70 | 10.41 | 0 | 0 | 0 |
25/09/2018 |
10.41
|
25,120 | 10.37 | 10.82 | 10.37 | 0 | 0 | 0 |
24/09/2018 |
10.37
|
1,610 | 10.39 | 10.41 | 10.37 | 0 | 0 | 0 |
21/09/2018 |
10.39
|
4,930 | 10.70 | 10.70 | 10.37 | 0 | 0 | 0 |
20/09/2018 |
10.70
|
6,430 | 10.61 | 10.70 | 10.22 | 0 | 0 | 0 |
19/09/2018 |
10.61
|
13,250 | 10.25 | 10.70 | 9.98 | 1,000 | 10 | 0.0 |
18/09/2018 |
10.25
|
27,940 | 9.79 | 10.25 | 9.98 | 0 | 0 | 0 |
17/09/2018 |
9.79
|
14,210 | 9.74 | 9.81 | 9.74 | 0 | 0 | 0 |