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) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-21) |
-0.40 | -33.33% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-25) |
0 | 0% | 8,510,955 | 76,000 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-30) |
-1.90 | -70.37% | 73,064,486 | 102,800 | 0.1 |
0.50
2.70
0.80
|
36 tháng
(2021-10-05) |
-3.28 | -80.39% | 303,303,020 | 60,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-16) |
-2.37 | -74.76% | 525,584,180 | 206,690 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2019 |
23.55
|
922,040 | 23.60 | 23.85 | 23.45 | 0 | 0 | 0 |
19/06/2019 |
23.60
|
709,800 | 23.80 | 23.95 | 23.60 | 0 | 0 | 0 |
18/06/2019 |
23.80
|
757,940 | 23.95 | 24 | 23.70 | 0 | 0 | 0 |
17/06/2019 |
23.95
|
698,860 | 23.95 | 24 | 23.75 | 0 | 0 | 0 |
14/06/2019 |
23.95
|
699,090 | 23.80 | 24.15 | 23.70 | 6,000 | 0 | 0.1 |
13/06/2019 |
23.80
|
716,660 | 23.80 | 23.80 | 23.25 | 0 | 1,000 | -0.0 |
12/06/2019 |
23.80
|
624,120 | 23.80 | 24.10 | 23.50 | 0 | 0 | 0 |
11/06/2019 |
23.80
|
615,260 | 23.90 | 23.95 | 23.50 | 0 | 0 | 0 |
10/06/2019 |
23.90
|
743,660 | 23.95 | 24.30 | 23.55 | 0 | 9,000 | -0.2 |
07/06/2019 |
23.95
|
1,003,640 | 23.40 | 23.95 | 23.30 | 0 | 0 | 0 |
06/06/2019 |
23.40
|
694,540 | 23.40 | 23.50 | 23.25 | 0 | 0 | 0 |
05/06/2019 |
23.40
|
791,370 | 23.40 | 23.50 | 23.15 | 9,000 | 0 | 0.2 |
04/06/2019 |
23.40
|
701,980 | 23.25 | 23.40 | 23 | 0 | 2,460 | -0.1 |
03/06/2019 |
23.25
|
853,730 | 23.30 | 23.40 | 22.95 | 0 | 0 | 0 |
31/05/2019 |
23.30
|
763,680 | 23.55 | 23.60 | 23.15 | 0 | 0 | 0 |
30/05/2019 |
23.55
|
682,300 | 24 | 24 | 23.45 | 0 | 0 | 0 |
29/05/2019 |
24
|
750,830 | 24.90 | 24.90 | 24 | 0 | 5,540 | -0.1 |
28/05/2019 |
24.90
|
1,067,470 | 25.15 | 25.45 | 24.45 | 800 | 0 | 0.0 |
27/05/2019 |
25.15
|
1,431,710 | 23.55 | 25.15 | 23.35 | 2,300 | 0 | 0.1 |
24/05/2019 |
23.55
|
718,670 | 23.25 | 24 | 23.20 | 8,500 | 0 | 0.2 |
23/05/2019 |
23.25
|
688,270 | 23.40 | 23.50 | 23 | 0 | 0 | 0 |
22/05/2019 |
23.40
|
788,080 | 24.15 | 24.15 | 23.30 | 0 | 0 | 0 |
21/05/2019 |
24.15
|
731,060 | 24.25 | 24.25 | 23.85 | 400 | 500 | -0.0 |
20/05/2019 |
24.25
|
657,740 | 23.75 | 24.25 | 23.70 | 0 | 400 | -0.0 |
17/05/2019 |
23.75
|
1,242,040 | 22.55 | 23.75 | 22.35 | 0 | 2,500 | -0.1 |
16/05/2019 |
22.55
|
676,330 | 22.75 | 22.75 | 22.45 | 0 | 0 | 0 |
15/05/2019 |
22.75
|
770,120 | 22.75 | 22.90 | 22.35 | 0 | 0 | 0 |
14/05/2019 |
22.75
|
843,840 | 22.80 | 22.90 | 22.35 | 3,000 | 0 | 0.1 |
13/05/2019 |
22.80
|
681,050 | 22.35 | 23.10 | 22.35 | 0 | 0 | 0 |
10/05/2019 |
22.35
|
619,040 | 22.35 | 22.40 | 22.10 | 0 | 0 | 0 |
09/05/2019 |
22.35
|
701,750 | 23 | 23 | 22 | 0 | 0 | 0 |
08/05/2019 |
23
|
1,027,870 | 22.55 | 23.15 | 22.45 | 0 | 500 | -0.0 |
07/05/2019 |
22.55
|
1,108,430 | 21.80 | 22.55 | 21.65 | 0 | 6,500 | -0.1 |
06/05/2019 |
21.80
|
873,820 | 21.45 | 21.85 | 20.80 | 0 | 0 | 0 |
03/05/2019 |
21.45
|
975,740 | 20.95 | 21.45 | 20.75 | 0 | 3,000 | -0.1 |
02/05/2019 |
20.95
|
718,880 | 20.80 | 21.10 | 20.70 | 5,000 | 0 | 0.1 |
26/04/2019 |
20.80
|
683,430 | 20.90 | 20.90 | 20.65 | 0 | 0 | 0 |
25/04/2019 |
20.90
|
744,770 | 20.95 | 21.15 | 20.70 | 5,000 | 0 | 0.1 |
24/04/2019 |
20.95
|
923,780 | 20.50 | 20.95 | 20.20 | 0 | 5,000 | -0.1 |
23/04/2019 |
20.50
|
723,350 | 20.70 | 20.75 | 20.40 | 0 | 5,000 | -0.1 |
22/04/2019 |
20.70
|
724,580 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
19/04/2019 |
20.80
|
742,410 | 20.80 | 21 | 20.60 | 5,000 | 0 | 0.1 |
18/04/2019 |
20.80
|
1,048,720 | 20.50 | 20.95 | 20.45 | 5,000 | 0 | 0.1 |
17/04/2019 |
20.50
|
772,830 | 20.70 | 20.70 | 20.45 | 0 | 35,490 | -0.7 |
16/04/2019 |
20.70
|
717,900 | 20.80 | 20.85 | 20.40 | 0 | 0 | 0 |
12/04/2019 |
20.80
|
736,310 | 21.15 | 21.15 | 20.10 | 0 | 0 | 0 |
11/04/2019 |
21.15
|
708,640 | 22 | 22 | 21.05 | 0 | 13,420 | -0.3 |
10/04/2019 |
22
|
1,364,040 | 21.35 | 22 | 20.65 | 0 | 0 | 0 |
09/04/2019 |
21.35
|
1,188,020 | 20.30 | 21.35 | 20.20 | 15,000 | 0 | 0.3 |
08/04/2019 |
20.30
|
1,056,560 | 20 | 20.30 | 19.70 | 440 | 0 | 0.0 |
05/04/2019 |
20
|
1,021,820 | 19.55 | 20 | 19.15 | 0 | 0 | 0 |
04/04/2019 |
19.55
|
758,760 | 19.70 | 19.70 | 18.95 | 0 | 600 | -0.0 |
03/04/2019 |
19.70
|
828,760 | 19.85 | 19.85 | 19 | 0 | 0 | 0 |
02/04/2019 |
19.85
|
784,720 | 20.20 | 20.25 | 19 | 0 | 0 | 0 |
01/04/2019 |
20.20
|
1,146,640 | 20.50 | 21.15 | 20.20 | 100 | 0 | 0.0 |
29/03/2019 |
20.50
|
1,673,410 | 19.55 | 20.50 | 19.40 | 510 | 0 | 0.0 |
28/03/2019 |
19.55
|
1,518,410 | 19 | 19.55 | 18.70 | 0 | 0 | 0 |
27/03/2019 |
19
|
1,489,460 | 18.50 | 19 | 18.45 | 0 | 0 | 0 |
26/03/2019 |
18.50
|
1,287,320 | 18.50 | 18.50 | 18.25 | 0 | 0 | 0 |
25/03/2019 |
18.50
|
1,546,280 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
22/03/2019 |
18.50
|
1,326,040 | 18.50 | 18.55 | 18.20 | 0 | 0 | 0 |
21/03/2019 |
18.50
|
1,441,760 | 18.50 | 18.50 | 18.25 | 0 | 10 | -0.0 |
20/03/2019 |
18.50
|
1,345,030 | 18.50 | 18.50 | 17.25 | 0 | 0 | 0 |
19/03/2019 |
18.50
|
1,366,560 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
18/03/2019 |
18.50
|
1,263,550 | 18.60 | 18.60 | 18.35 | 0 | 20 | -0.0 |
15/03/2019 |
18.60
|
1,197,680 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
14/03/2019 |
18.60
|
1,218,770 | 18.60 | 18.60 | 18.25 | 0 | 0 | 0 |
13/03/2019 |
18.60
|
1,332,250 | 17.45 | 18.60 | 16.40 | 0 | 0 | 0 |
12/03/2019 |
17.45
|
1,327,760 | 18.35 | 18.35 | 17.40 | 0 | 960 | -0.0 |
11/03/2019 |
18.35
|
1,491,680 | 18.40 | 18.40 | 18.25 | 0 | 0 | 0 |
08/03/2019 |
18.40
|
2,593,750 | 18.10 | 18.40 | 18.05 | 0 | 0 | 0 |
07/03/2019 |
18.10
|
2,810,870 | 17.45 | 18.30 | 17.80 | 20 | 0 | 0.0 |
06/03/2019 |
17.45
|
2,202,940 | 16.35 | 17.45 | 16.35 | 0 | 0 | 0 |
05/03/2019 |
16.35
|
1,615,520 | 16.25 | 16.35 | 16.05 | 0 | 0 | 0 |
04/03/2019 |
16.25
|
1,187,340 | 16.25 | 16.25 | 15.80 | 0 | 0 | 0 |
01/03/2019 |
16.25
|
1,778,210 | 16.25 | 16.25 | 15.70 | 0 | 0 | 0 |
28/02/2019 |
16.25
|
1,164,030 | 16.55 | 16.55 | 16.10 | 0 | 0 | 0 |
27/02/2019 |
16.55
|
1,199,410 | 16.75 | 16.75 | 16.50 | 0 | 0 | 0 |
26/02/2019 |
16.75
|
1,494,400 | 16.35 | 16.90 | 16.25 | 0 | 0 | 0 |
25/02/2019 |
16.35
|
1,456,720 | 15.40 | 16.35 | 15.35 | 0 | 0 | 0 |
22/02/2019 |
15.40
|
1,358,920 | 14.90 | 15.40 | 14.85 | 0 | 0 | 0 |
21/02/2019 |
14.90
|
1,186,070 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
20/02/2019 |
14.90
|
1,186,960 | 14.90 | 14.90 | 14.45 | 0 | 0 | 0 |
19/02/2019 |
14.90
|
1,072,590 | 14.90 | 14.90 | 14.45 | 0 | 0 | 0 |
18/02/2019 |
14.90
|
1,151,840 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
15/02/2019 |
14.90
|
1,110,370 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
14/02/2019 |
14.90
|
1,047,320 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
13/02/2019 |
14.90
|
1,115,700 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
12/02/2019 |
14.90
|
1,088,010 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
11/02/2019 |
14.90
|
965,060 | 15 | 15 | 14.50 | 0 | 0 | 0 |
01/02/2019 |
15
|
948,950 | 15 | 15 | 14.80 | 0 | 0 | 0 |
31/01/2019 |
15
|
978,350 | 15 | 15 | 14.90 | 0 | 0 | 0 |
30/01/2019 |
15
|
973,130 | 15 | 15 | 14.80 | 0 | 0 | 0 |
29/01/2019 |
15
|
2,167,010 | 15 | 15 | 14.85 | 0 | 0 | 0 |
28/01/2019 |
15
|
956,350 | 15 | 15 | 14.85 | 0 | 0 | 0 |
25/01/2019 |
15
|
984,280 | 14.95 | 15 | 14.80 | 0 | 0 | 0 |
24/01/2019 |
14.95
|
1,385,430 | 15 | 15 | 14.80 | 0 | 0 | 0 |
23/01/2019 |
15
|
1,333,540 | 15 | 15 | 14.50 | 0 | 0 | 0 |
22/01/2019 |
15
|
2,168,240 | 14.95 | 15 | 14.40 | 0 | 0 | 0 |
21/01/2019 |
14.95
|
523,720 | 15 | 15 | 13.95 | 0 | 5,810 | -0.1 |