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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2019 |
15.86
|
4,600 | 15.74 | 15.86 | 15.25 | 0 | 0 | 0 |
20/11/2019 |
15.74
|
5,130 | 15.57 | 15.82 | 15.33 | 0 | 0 | 0 |
19/11/2019 |
15.57
|
5,470 | 15.57 | 15.57 | 15.25 | 0 | 0 | 0 |
18/11/2019 |
15.57
|
13,800 | 15.25 | 15.57 | 15.08 | 0 | 0 | 0 |
15/11/2019 |
15.25
|
18,480 | 15.90 | 15.90 | 15.25 | 0 | 0 | 0 |
14/11/2019 |
15.90
|
8,070 | 16.19 | 16.72 | 15.62 | 0 | 0 | 0 |
13/11/2019 |
16.19
|
9,960 | 15.49 | 16.19 | 15.57 | 0 | 0 | 0 |
12/11/2019 |
15.49
|
11,900 | 16.23 | 16.23 | 15.49 | 0 | 0 | 0 |
11/11/2019 |
16.23
|
1,020 | 16.31 | 16.31 | 15.66 | 0 | 0 | 0 |
08/11/2019 |
16.31
|
2,500 | 16.07 | 16.31 | 16.07 | 0 | 0 | 0 |
07/11/2019 |
16.07
|
1,940 | 15.66 | 16.07 | 15.57 | 0 | 0 | 0 |
06/11/2019 |
15.66
|
5,160 | 16.07 | 16.07 | 15.57 | 0 | 0 | 0 |
05/11/2019 |
16.07
|
2,020 | 16.39 | 16.72 | 16.07 | 0 | 0 | 0 |
04/11/2019 |
16.39
|
15,780 | 15.98 | 16.39 | 15.57 | 0 | 0 | 0 |
01/11/2019 |
15.98
|
10,960 | 17.13 | 17.13 | 15.98 | 0 | 0 | 0 |
31/10/2019 |
17.13
|
10,330 | 16.89 | 17.21 | 16.31 | 0 | 0 | 0 |
30/10/2019 |
16.89
|
9,700 | 17.09 | 18.12 | 16.89 | 0 | 0 | 0 |
29/10/2019 |
17.09
|
21,380 | 15.98 | 17.09 | 15.98 | 0 | 0 | 0 |
28/10/2019 |
15.98
|
9,920 | 15.25 | 16.15 | 15.25 | 0 | 1,660 | -0.0 |
25/10/2019 |
15.25
|
14,330 | 15.25 | 15.45 | 15.16 | 0 | 0 | 0 |
24/10/2019 |
15.25
|
3,040 | 15.49 | 15.49 | 15.25 | 0 | 0 | 0 |
23/10/2019 |
15.49
|
2,010 | 15.49 | 15.49 | 15.29 | 0 | 900 | -0.0 |
22/10/2019 |
15.49
|
3,350 | 15.49 | 15.49 | 15.41 | 0 | 0 | 0 |
21/10/2019 |
15.49
|
6,300 | 15.82 | 15.82 | 15.49 | 0 | 0 | 0 |
18/10/2019 |
15.82
|
3,850 | 15.82 | 15.82 | 15.57 | 0 | 0 | 0 |
17/10/2019 |
15.82
|
18,570 | 15.57 | 15.82 | 15.25 | 0 | 0 | 0 |
16/10/2019 |
15.57
|
5,000 | 15.82 | 15.82 | 15.57 | 0 | 0 | 0 |
15/10/2019 |
15.82
|
9,930 | 15.90 | 15.90 | 15.57 | 0 | 0 | 0 |
14/10/2019 |
15.90
|
9,140 | 15.90 | 15.98 | 15.57 | 0 | 0 | 0 |
11/10/2019 |
15.90
|
1,610 | 15.57 | 15.90 | 15.66 | 0 | 0 | 0 |
10/10/2019 |
15.57
|
13,250 | 15.16 | 15.57 | 15.16 | 0 | 0 | 0 |
09/10/2019 |
15.16
|
2,220 | 15.86 | 15.86 | 15.16 | 0 | 0 | 0 |
08/10/2019 |
15.86
|
11,920 | 16.48 | 16.48 | 15.33 | 0 | 0 | 0 |
07/10/2019 |
16.48
|
400 | 16.48 | 16.68 | 15.82 | 0 | 0 | 0 |
04/10/2019 |
16.48
|
6,870 | 17.21 | 17.58 | 16.48 | 0 | 0 | 0 |
03/10/2019 |
17.21
|
8,780 | 16.80 | 17.21 | 16.07 | 0 | 0 | 0 |
02/10/2019 |
16.80
|
6,830 | 17.50 | 17.87 | 16.80 | 0 | 0 | 0 |
01/10/2019 |
17.50
|
4,280 | 17.99 | 17.99 | 17.46 | 0 | 0 | 0 |
30/09/2019 |
17.99
|
10,860 | 17.95 | 17.99 | 17.62 | 0 | 0 | 0 |
27/09/2019 |
17.95
|
7,040 | 17.75 | 18.03 | 17.71 | 0 | 0 | 0 |
26/09/2019 |
17.75
|
7,110 | 18.20 | 18.65 | 17.75 | 0 | 0 | 0 |
25/09/2019 |
18.20
|
3,180 | 18.44 | 18.44 | 17.91 | 0 | 0 | 0 |
24/09/2019 |
18.44
|
1,190 | 18.12 | 18.44 | 17.79 | 0 | 0 | 0 |
23/09/2019 |
18.12
|
1,360 | 18.85 | 19.02 | 18.12 | 0 | 0 | 0 |
20/09/2019 |
18.85
|
6,260 | 19.06 | 19.06 | 18.77 | 0 | 0 | 0 |
19/09/2019 |
19.06
|
5,930 | 19.10 | 19.10 | 18.40 | 0 | 0 | 0 |
18/09/2019 |
19.10
|
10,010 | 18.85 | 19.10 | 18.32 | 0 | 0 | 0 |
17/09/2019 |
18.85
|
7,410 | 18.81 | 18.85 | 18.03 | 0 | 0 | 0 |
16/09/2019 |
18.81
|
1,350 | 19.26 | 19.30 | 18.53 | 0 | 0 | 0 |
13/09/2019 |
19.26
|
8,410 | 18.85 | 19.26 | 18.36 | 0 | 0 | 0 |
12/09/2019 |
18.85
|
31,190 | 19.26 | 19.67 | 18.57 | 0 | 0 | 0 |
11/09/2019 |
19.26
|
1,190 | 18.85 | 19.34 | 18.36 | 0 | 0 | 0 |
10/09/2019 |
18.85
|
23,870 | 19.75 | 20.08 | 18.77 | 0 | 0 | 0 |
09/09/2019 |
19.75
|
31,800 | 19.75 | 19.92 | 18.93 | 0 | 0 | 0 |
06/09/2019 |
19.75
|
80,420 | 18.85 | 19.84 | 18.20 | 0 | 0 | 0 |
05/09/2019 |
18.85
|
48,590 | 17.62 | 18.85 | 17.38 | 0 | 0 | 0 |
04/09/2019 |
17.62
|
44,470 | 18.16 | 18.44 | 17.21 | 0 | 0 | 0 |
03/09/2019 |
18.16
|
4,970 | 18.44 | 18.85 | 18.03 | 0 | 0 | 0 |
30/08/2019 |
18.44
|
29,250 | 19.51 | 19.59 | 18.44 | 0 | 0 | 0 |
29/08/2019 |
19.51
|
4,250 | 20.00 | 20.00 | 19.10 | 0 | 0 | 0 |
28/08/2019 |
20.00
|
41,810 | 19.02 | 20.08 | 18.61 | 0 | 1,550 | -0.0 |
27/08/2019 |
19.02
|
38,910 | 19.59 | 19.63 | 18.98 | 0 | 0 | 0 |
26/08/2019 |
19.59
|
43,930 | 19.51 | 19.59 | 18.53 | 0 | 60 | -0.0 |
23/08/2019 |
19.51
|
17,550 | 19.59 | 19.59 | 18.85 | 0 | 0 | 0 |
22/08/2019 |
19.59
|
59,710 | 19.26 | 19.75 | 18.69 | 0 | 640 | -0.0 |
21/08/2019 |
19.26
|
33,900 | 18.77 | 19.34 | 18.12 | 0 | 0 | 0 |
20/08/2019 |
18.77
|
28,530 | 18.20 | 18.85 | 17.21 | 0 | 0 | 0 |
19/08/2019 |
18.20
|
12,300 | 19.02 | 19.26 | 17.79 | 0 | 0 | 0 |
16/08/2019 |
19.02
|
320,940 | 18.48 | 19.75 | 18.48 | 0 | 0 | 0 |
15/08/2019 |
18.48
|
64,000 | 17.30 | 18.48 | 16.97 | 0 | 0 | 0 |
14/08/2019 |
17.30
|
21,990 | 17.34 | 17.62 | 16.97 | 0 | 0 | 0 |
13/08/2019 |
17.34
|
61,780 | 16.23 | 17.34 | 16.23 | 0 | 0 | 0 |
12/08/2019 |
16.23
|
52,740 | 16.56 | 17.38 | 15.82 | 0 | 0 | 0 |
09/08/2019 |
16.56
|
50,360 | 16.89 | 17.46 | 16.43 | 0 | 0 | 0 |
08/08/2019 |
16.89
|
58,950 | 16.43 | 17.30 | 16.39 | 0 | 0 | 0 |
07/08/2019 |
16.43
|
36,850 | 16.52 | 16.56 | 16.15 | 70 | 0 | 0.0 |
06/08/2019 |
16.52
|
41,610 | 15.57 | 16.64 | 15.57 | 0 | 0 | 0 |
05/08/2019 |
15.57
|
28,130 | 15.98 | 16.23 | 15.57 | 0 | 0 | 0 |
02/08/2019 |
15.98
|
48,630 | 15.94 | 16.39 | 15.37 | 0 | 0 | 0 |
01/08/2019 |
15.94
|
112,150 | 14.92 | 15.94 | 14.80 | 0 | 0 | 0 |
31/07/2019 |
14.92
|
72,650 | 14.47 | 15.08 | 14.34 | 0 | 0 | 0 |
30/07/2019 |
14.47
|
96,410 | 14.67 | 14.88 | 14.47 | 0 | 0 | 0 |
29/07/2019 |
14.67
|
72,880 | 13.98 | 14.71 | 13.85 | 0 | 0 | 0 |
26/07/2019 |
13.98
|
56,380 | 13.73 | 14.06 | 13.73 | 0 | 0 | 0 |
25/07/2019 |
13.73
|
39,580 | 14.43 | 14.51 | 13.69 | 0 | 0 | 0 |
24/07/2019 |
14.43
|
78,400 | 13.73 | 14.51 | 13.73 | 0 | 0 | 0 |
23/07/2019 |
13.73
|
129,390 | 14.75 | 14.75 | 13.73 | 0 | 0 | 0 |
22/07/2019 |
14.75
|
38,530 | 15.16 | 15.16 | 14.67 | 0 | 0 | 0 |
19/07/2019 |
15.16
|
21,710 | 15.41 | 15.57 | 15.16 | 0 | 0 | 0 |
18/07/2019 |
15.41
|
20,910 | 15.41 | 15.82 | 14.88 | 0 | 0 | 0 |
17/07/2019 |
15.41
|
90,110 | 15.49 | 15.49 | 14.92 | 0 | 0 | 0 |
16/07/2019 |
15.49
|
100,940 | 16.64 | 16.97 | 15.49 | 0 | 0 | 0 |
15/07/2019 |
16.64
|
74,750 | 17.71 | 17.83 | 16.64 | 0 | 0 | 0 |
12/07/2019 |
17.71
|
30,680 | 17.95 | 17.99 | 17.62 | 0 | 0 | 0 |
11/07/2019 |
17.95
|
40,540 | 17.62 | 18.03 | 17.62 | 0 | 0 | 0 |
10/07/2019 |
17.62
|
74,780 | 18.36 | 18.44 | 17.62 | 0 | 0 | 0 |
09/07/2019 |
18.36
|
41,330 | 17.79 | 18.44 | 17.87 | 0 | 0 | 0 |
08/07/2019 |
17.79
|
36,120 | 17.99 | 18.28 | 17.79 | 0 | 0 | 0 |
05/07/2019 |
17.99
|
28,070 | 18.28 | 18.28 | 17.75 | 0 | 0 | 0 |
04/07/2019 |
18.28
|
30,750 | 17.91 | 18.28 | 17.46 | 0 | 0 | 0 |