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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
14.90
|
5,600 | 14.70 | 14.90 | 14.00 | 0 | 0 | 0 |
10/07/2019 |
14.70
|
1,000 | 14.60 | 14.70 | 14.70 | 0 | 0 | 0 |
09/07/2019 |
14.60
|
5,600 | 14.80 | 14.80 | 14.10 | 0 | 1,600 | -0.0 |
08/07/2019 |
14.80
|
1,700 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
05/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
04/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
03/07/2019 |
14.90
|
13,700 | 14.80 | 14.90 | 13.90 | 0 | 0 | 0 |
02/07/2019 |
14.80
|
900 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
01/07/2019 |
14.80
|
2,000 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
28/06/2019 |
14.90
|
1,100 | 14.90 | 14.90 | 14.40 | 0 | 300 | -0.0 |
27/06/2019 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
26/06/2019 |
14.90
|
200 | 15.00 | 15.00 | 14.20 | 0 | 0 | 0 |
25/06/2019 |
15.00
|
3,100 | 14.50 | 15.00 | 14.50 | 0 | 0 | 0 |
24/06/2019 |
14.50
|
3,200 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
21/06/2019 |
14.30
|
2,055 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
20/06/2019 |
13.60
|
8,929 | 14.90 | 14.90 | 13.60 | 0 | 8,500 | -0.1 |
19/06/2019 |
14.90
|
16,500 | 14.00 | 14.90 | 13.90 | 0 | 0 | 0 |
18/06/2019 |
14.00
|
12,500 | 14.00 | 14.00 | 13.90 | 0 | 12,500 | -0.2 |
17/06/2019 |
14.00
|
31,061 | 14.50 | 14.60 | 13.70 | 0 | 29,000 | -0.4 |
14/06/2019 |
14.50
|
29 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
13/06/2019 |
14.50
|
18,200 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 |
12/06/2019 |
14.70
|
44,110 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
11/06/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
10/06/2019 |
15.10
|
30 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
07/06/2019 |
15.10
|
14,700 | 15.10 | 15.10 | 15.00 | 0 | 0 | 0 |
06/06/2019 |
15.10
|
25,200 | 15.30 | 15.40 | 15.10 | 0 | 20,200 | -0.3 |
05/06/2019 |
15.30
|
40,000 | 15.30 | 15.30 | 15.20 | 0 | 40,000 | -0.6 |
04/06/2019 |
15.30
|
82,389 | 15.30 | 15.30 | 15.20 | 0 | 50,000 | -0.8 |
03/06/2019 |
15.30
|
235,000 | 15.20 | 16.00 | 15.20 | 0 | 46,100 | -0.7 |
31/05/2019 |
15.20
|
118,800 | 15.20 | 16.20 | 15.00 | 100 | 55,000 | -0.9 |
30/05/2019 |
15.20
|
23,500 | 15.40 | 15.40 | 15.20 | 0 | 15,500 | -0.2 |
29/05/2019 |
15.40
|
18,000 | 15.30 | 15.40 | 15.40 | 0 | 0 | 0 |
28/05/2019 |
15.30
|
177,353 | 15.00 | 16.30 | 15.00 | 0 | 15,000 | -0.2 |
27/05/2019 |
15.00
|
29,481 | 15.00 | 15.50 | 14.40 | 0 | 81 | -0.0 |
24/05/2019 |
15.00
|
33,400 | 15.00 | 15.50 | 14.50 | 0 | 0 | 0 |
23/05/2019 |
15.00
|
118,131 | 15.50 | 15.60 | 15.00 | 0 | 0 | 0 |
22/05/2019 |
15.50
|
60,000 | 15.40 | 15.60 | 15.00 | 0 | 13,000 | 0 |
21/05/2019 |
15.40
|
22,218 | 15.00 | 15.80 | 15.00 | 0 | 9,000 | -0.0 |
20/05/2019 |
15.00
|
56,508 | 14.50 | 15.50 | 15.00 | 0 | 9,000 | -0.1 |
17/05/2019 |
14.50
|
31,100 | 15.00 | 15.00 | 14.00 | 0 | 0 | 0 |
16/05/2019 |
15.00
|
4,300 | 14.50 | 15.00 | 14.50 | 3,300 | 0 | 0.0 |
15/05/2019 |
14.50
|
12,808 | 14.50 | 14.50 | 14.40 | 10,700 | 0 | 0.2 |
14/05/2019 |
14.50
|
14,701 | 14.00 | 14.50 | 14.10 | 0 | 0 | 0 |
13/05/2019 |
14.00
|
12,300 | 14.00 | 14.10 | 14.00 | 0 | 0 | 0 |
10/05/2019 |
14.00
|
34,800 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
09/05/2019 |
13.60
|
7,500 | 13.50 | 13.60 | 13.60 | 0 | 0 | 0 |
08/05/2019 |
13.50
|
25,200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
07/05/2019 |
13.50
|
16,400 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
06/05/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
03/05/2019 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/05/2019 |
13.60
|
3,500 | 13.60 | 13.70 | 13.60 | 0 | 500 | -0.0 |
26/04/2019 |
13.60
|
48 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
25/04/2019 |
13.60
|
1,000 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
24/04/2019 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
23/04/2019 |
13.70
|
9,800 | 13.60 | 13.70 | 13.20 | 0 | 9,700 | -0.1 |
22/04/2019 |
13.60
|
16,600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
19/04/2019 |
13.60
|
2,400 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
18/04/2019 |
13.50
|
5,580 | 13.50 | 13.50 | 13.50 | 0 | 80 | -0.0 |
17/04/2019 |
13.50
|
1,400 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
16/04/2019 |
13.60
|
60 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
12/04/2019 |
13.60
|
2,060 | 13.50 | 13.80 | 13.50 | 60 | 0 | 0.0 |
11/04/2019 |
13.50
|
842 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
10/04/2019 |
13.50
|
15,020 | 13.50 | 13.90 | 13.40 | 0 | 4,200 | -0.1 |
09/04/2019 |
13.50
|
24,775 | 13.50 | 13.50 | 13.40 | 0 | 21,000 | -0.3 |
08/04/2019 |
13.50
|
5,642 | 13.60 | 13.60 | 13.50 | 0 | 5,000 | -0.1 |
05/04/2019 |
13.60
|
250 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
04/04/2019 |
13.60
|
7,900 | 13.90 | 14.00 | 13.60 | 0 | 0 | 0 |
03/04/2019 |
13.90
|
6,100 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
02/04/2019 |
13.90
|
58,969 | 14.00 | 15.30 | 13.80 | 30,200 | 47,754 | -0.2 |
01/04/2019 |
14.00
|
21,000 | 14.60 | 14.60 | 14.00 | 0 | 2,100 | -0.0 |
29/03/2019 |
14.60
|
43,300 | 15.70 | 15.70 | 14.50 | 0 | 0 | 0 |
28/03/2019 |
15.70
|
150,000 | 14.30 | 15.70 | 13.20 | 25,000 | 34,500 | -0.1 |
27/03/2019 |
14.30
|
13,084 | 15.60 | 15.60 | 14.30 | 0 | 0 | 0 |
26/03/2019 |
15.60
|
43,700 | 14.50 | 15.60 | 13.50 | 0 | 0 | 0 |
25/03/2019 |
14.50
|
24,141 | 13.60 | 14.50 | 13.10 | 0 | 0 | 0 |
22/03/2019 |
13.60
|
32,602 | 13.20 | 13.70 | 13.30 | 0 | 0 | 0 |
21/03/2019 |
13.20
|
24,500 | 13.20 | 13.30 | 13.00 | 0 | 0 | 0 |
20/03/2019 |
13.20
|
19,402 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
19/03/2019 |
13.50
|
3,200 | 13.40 | 13.50 | 13.50 | 0 | 0 | 0 |
18/03/2019 |
13.40
|
5,204 | 14.00 | 14.00 | 13.40 | 0 | 0 | 0 |
15/03/2019 |
14.00
|
23,114 | 13.50 | 14.00 | 13.10 | 0 | 0 | 0 |
14/03/2019 |
13.50
|
22,700 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
13/03/2019 |
13.90
|
10,903 | 13.80 | 13.90 | 13.50 | 0 | 0 | 0 |
12/03/2019 |
13.80
|
2,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
11/03/2019 |
13.80
|
400 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
08/03/2019 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
07/03/2019 |
14.20
|
10 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
06/03/2019 |
14.20
|
2,000 | 14.00 | 14.20 | 14.00 | 0 | 0 | 0 |
05/03/2019 |
14.00
|
3 | 14.00 | 14.00 | 14.00 | 0 | 3 | -0.0 |
04/03/2019 |
14.00
|
9,500 | 15.00 | 15.00 | 14.00 | 0 | 0 | 0 |
01/03/2019 |
15.00
|
5,000 | 14.10 | 15.00 | 14.10 | 0 | 0 | 0 |
28/02/2019 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
27/02/2019 |
14.10
|
9,942 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 |
26/02/2019 |
13.70
|
102 | 14.00 | 14.00 | 13.70 | 0 | 0 | 0 |
25/02/2019 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
22/02/2019 |
14.00
|
10,100 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
21/02/2019 |
14.00
|
9,000 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
20/02/2019 |
14.00
|
1,311 | 14.20 | 14.20 | 14.00 | 0 | 0 | 0 |
19/02/2019 |
14.20
|
5,300 | 13.80 | 14.70 | 14.20 | 0 | 1,800 | -0.0 |
18/02/2019 |
13.80
|
200 | 13.80 | 14.50 | 13.80 | 0 | 0 | 0 |