| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
-8.80 | -21.46% | 3,305 | 0 | 0 |
32.20
41
32.20
|
|
2 tháng
(2024-03-19) |
-6.90 | -17.65% | 4,565 | 0 | 0 |
32.20
43
32.20
|
|
3 tháng
(2024-02-19) |
-27.20 | -45.79% | 22,081 | 0 | 0 |
32.20
63.80
32.20
|
|
6 tháng
(2023-11-20) |
-0.34 | -1.05% | 44,629 | -100 | -0.0 |
28.07
69.80
32.20
|
|
12 tháng
(2023-05-24) |
2.45 | 8.22% | 70,973 | 0 | 0.0 |
26.98
69.80
32.20
|
|
24 tháng
(2022-05-30) |
6.89 | 27.24% | 154,634 | 0 | 0.0 |
22.11
69.80
32.20
|
|
36 tháng
(2021-06-03) |
8.88 | 38.07% | 366,325 | 0 | 0.0 |
21.22
69.80
32.20
|
|
60 tháng
(2019-06-14) |
14.94 | 86.55% | 560,426 | 100 | 0.0 |
15.19
69.80
32.20
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1201 | 29/07/2019 |
16.57
0.62
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 |
| #1202 | 26/07/2019 |
15.95
-0.28
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| #1203 | 25/07/2019 |
16.23
0
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| #1204 | 24/07/2019 |
16.23
0
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| #1205 | 23/07/2019 |
16.23
0
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| #1206 | 22/07/2019 |
16.23
0
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| #1207 | 19/07/2019 |
16.23
0
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| #1208 | 18/07/2019 |
16.23
0.28
|
500 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
| #1209 | 17/07/2019 |
15.95
-0.28
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| #1210 | 16/07/2019 |
16.23
0.83
|
333 | 15.47 | 16.23 | 15.47 | 0 | 0 | 0 |
| #1211 | 15/07/2019 |
15.40
0
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #1212 | 12/07/2019 |
15.40
-0.69
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| #1213 | 11/07/2019 |
16.09
0.90
|
11,100 | 15.54 | 16.09 | 15.40 | 0 | 0 | 0 |
| #1214 | 10/07/2019 |
15.19
-1.10
|
2,600 | 15.88 | 15.88 | 15.19 | 0 | 0 | 0 |
| #1215 | 09/07/2019 |
16.29
0
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| #1216 | 08/07/2019 |
16.29
0
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| #1217 | 05/07/2019 |
16.29
0.35
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
| #1218 | 04/07/2019 |
15.95
0
|
2,800 | 16.23 | 16.36 | 16.23 | 0 | 0 | 0 |
| #1219 | 03/07/2019 |
15.95
-0.28
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| #1220 | 02/07/2019 |
16.23
0.69
|
601 | 15.88 | 16.23 | 15.88 | 0 | 0 | 0 |
| #1221 | 01/07/2019 |
15.54
0
|
1 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| #1222 | 28/06/2019 |
15.54
-0.35
|
500 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
| #1223 | 27/06/2019 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #1224 | 26/06/2019 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #1225 | 25/06/2019 |
15.88
0.69
|
120 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #1226 | 24/06/2019 |
15.19
0
|
1,200 | 14.50 | 15.19 | 14.50 | 0 | 0 | 0 |
| #1227 | 21/06/2019 |
15.19
0
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| #1228 | 20/06/2019 |
15.19
0
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| #1229 | 19/06/2019 |
15.19
0
|
20 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| #1230 | 18/06/2019 |
15.19
-2.07
|
1,000 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
| #1231 | 17/06/2019 |
17.26
0
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| #1232 | 14/06/2019 |
17.26
0
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| #1233 | 13/06/2019 |
17.26
0
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| #1234 | 12/06/2019 |
17.26
0
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| #1235 | 11/06/2019 |
17.26
0
|
800 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| #1236 | 10/06/2019 |
17.26
-0.48
|
135 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
| #1237 | 07/06/2019 |
17.74
0
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1238 | 06/06/2019 |
17.74
0
|
20 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1239 | 05/06/2019 |
17.74
0
|
35 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1240 | 04/06/2019 |
17.74
0.94
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1241 | 03/06/2019 |
16.80
-0.94
|
10 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1242 | 31/05/2019 |
17.74
0
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1243 | 30/05/2019 |
17.74
0
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1244 | 29/05/2019 |
17.74
0
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1245 | 28/05/2019 |
17.74
0.94
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
| #1246 | 27/05/2019 |
16.80
-0.34
|
1,100 | 17.81 | 17.81 | 16.80 | 0 | 0 | 0 |
| #1247 | 24/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1248 | 23/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1249 | 22/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1250 | 21/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1251 | 20/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1252 | 17/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1253 | 16/05/2019 |
17.14
0
|
400 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1254 | 15/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1255 | 14/05/2019 |
17.14
0
|
300 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1256 | 13/05/2019 |
17.14
0
|
300 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1257 | 10/05/2019 |
17.14
0
|
200 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1258 | 09/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1259 | 08/05/2019 |
17.14
0
|
500 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1260 | 07/05/2019 |
17.14
0
|
302 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1261 | 06/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1262 | 03/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1263 | 02/05/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1264 | 26/04/2019 |
17.14
0
|
10 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1265 | 25/04/2019 |
17.14
0
|
3 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1266 | 24/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1267 | 23/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1268 | 22/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1269 | 19/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1270 | 18/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1271 | 17/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1272 | 16/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1273 | 12/04/2019 |
17.14
0
|
45 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1274 | 11/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1275 | 10/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1276 | 09/04/2019 |
17.14
0
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1277 | 08/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1278 | 05/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1279 | 04/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1280 | 03/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1281 | 02/04/2019 |
17.14
0
|
18 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1282 | 01/04/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1283 | 29/03/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1284 | 28/03/2019 |
17.14
0
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1285 | 27/03/2019 |
17.14
0.20
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
| #1286 | 26/03/2019 |
16.94
0
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1287 | 25/03/2019 |
16.94
0
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1288 | 22/03/2019 |
16.94
0
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1289 | 21/03/2019 |
16.94
0
|
200 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1290 | 20/03/2019 |
16.94
0
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1291 | 19/03/2019 |
16.94
0
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1292 | 18/03/2019 |
16.94
0
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1293 | 15/03/2019 |
16.94
0
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1294 | 14/03/2019 |
16.94
0
|
200 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1295 | 13/03/2019 |
16.94
0
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1296 | 12/03/2019 |
16.94
0
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1297 | 11/03/2019 |
16.94
0
|
300 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1298 | 08/03/2019 |
16.94
2.15
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
| #1299 | 07/03/2019 |
14.79
0
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #1300 | 06/03/2019 |
14.79
0
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |