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) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
16.73
|
85,812 | 16.64 | 16.91 | 16.55 | 0 | 0 | 0 |
09/07/2019 |
16.64
|
26,800 | 17 | 17 | 16.64 | 0 | 0 | 0 |
08/07/2019 |
17
|
46,160 | 17.09 | 17.27 | 17 | 0 | 0 | 0 |
05/07/2019 |
17.09
|
66,800 | 16.73 | 17.18 | 16.82 | 0 | 0 | 0 |
04/07/2019 |
16.73
|
33,600 | 16.55 | 16.82 | 16.45 | 100 | 0 | 0.0 |
03/07/2019 |
16.55
|
50,610 | 16.82 | 16.82 | 16.45 | 0 | 0 | 0 |
02/07/2019 |
16.82
|
48,850 | 16.73 | 16.91 | 16.45 | 5,000 | 0 | 0.1 |
01/07/2019 |
16.73
|
22,609 | 16.64 | 17.27 | 16.55 | 0 | 0 | 0 |
28/06/2019 |
16.64
|
18,710 | 16.73 | 16.82 | 16.64 | 600 | 0 | 0.0 |
27/06/2019 |
16.73
|
61,101 | 17.27 | 17.27 | 16.73 | 0 | 0 | 0 |
26/06/2019 |
17.27
|
72,900 | 16.45 | 17.27 | 16.64 | 0 | 0 | 0 |
25/06/2019 |
16.45
|
50,210 | 16.82 | 16.82 | 16.36 | 0 | 0 | 0 |
24/06/2019 |
16.82
|
28,400 | 17.09 | 17.09 | 16.36 | 0 | 0 | 0 |
21/06/2019 |
17.09
|
75,600 | 16.91 | 17.09 | 16.64 | 0 | 0 | 0 |
20/06/2019 |
16.91
|
143,606 | 17.45 | 17.64 | 16.82 | 0 | 0 | 0 |
19/06/2019 |
17.45
|
68,474 | 17.45 | 18.09 | 17.36 | 0 | 0 | 0 |
18/06/2019 |
17.45
|
86,900 | 17.36 | 17.45 | 17.27 | 0 | 0 | 0 |
17/06/2019 |
17.36
|
50,650 | 17.45 | 17.45 | 17.27 | 0 | 0 | 0 |
14/06/2019 |
17.45
|
54,295 | 17.64 | 17.73 | 17.36 | 0 | 0 | 0 |
13/06/2019 |
17.64
|
54,231 | 17.27 | 17.64 | 17.27 | 11 | 0 | 0.0 |
12/06/2019 |
17.27
|
77,067 | 17.82 | 17.91 | 17.27 | 500 | 50 | 0.0 |
11/06/2019 |
17.82
|
113,845 | 18.27 | 18.27 | 17.73 | 1,000 | 0 | 0.0 |
10/06/2019 |
18.27
|
92,687 | 18.82 | 18.91 | 18.18 | 1,000 | 0 | 0.0 |
07/06/2019 |
18.82
|
141,965 | 18.36 | 19.27 | 18.18 | 0 | 1,000 | -0.0 |
06/06/2019 |
18.36
|
63,700 | 18.45 | 18.64 | 18.18 | 0 | 0 | 0 |
05/06/2019 |
18.45
|
138,250 | 19 | 19.27 | 18.45 | 0 | 5,100 | -0.1 |
04/06/2019 |
19
|
246,065 | 18.18 | 20.45 | 18 | 0 | 6,920 | -0.1 |
03/06/2019 |
18.18
|
256,777 | 18.36 | 18.55 | 17.91 | 0 | 15,000 | -0.3 |
31/05/2019 |
18.36
|
112,142 | 18.64 | 19.45 | 18.36 | 0 | 0 | 0 |
30/05/2019 |
18.64
|
303,181 | 18.45 | 20 | 18.64 | 0 | 35,100 | -0.8 |
29/05/2019 |
18.45
|
524,419 | 16 | 18.45 | 15.64 | 0 | 0 | 0 |
28/05/2019 |
16
|
43,250 | 16.18 | 16.18 | 16 | 0 | 0 | 0 |
27/05/2019 |
16.18
|
55,550 | 16.18 | 16.36 | 16 | 5,000 | 0 | 0.1 |
24/05/2019 |
16.18
|
47,101 | 16.36 | 16.36 | 16.09 | 0 | 0 | 0 |
23/05/2019 |
16.36
|
22,560 | 16.18 | 16.36 | 16.09 | 0 | 0 | 0 |
22/05/2019 |
16.18
|
45,600 | 16.36 | 16.55 | 16.18 | 100 | 0 | 0.0 |
21/05/2019 |
16.36
|
33,250 | 16.18 | 16.64 | 16.18 | 0 | 0 | 0 |
20/05/2019 |
16.18
|
37,775 | 16.64 | 16.64 | 16.18 | 0 | 5 | -0 |
17/05/2019 |
16.64
|
25,825 | 16.55 | 16.64 | 16.36 | 0 | 0 | 0 |
16/05/2019 |
16.55
|
53,400 | 16.18 | 16.82 | 16.27 | 300 | 0 | 0.0 |
15/05/2019 |
16.18
|
65,700 | 15.91 | 16.36 | 16 | 500 | 12,300 | -0.2 |
14/05/2019 |
15.91
|
48,550 | 15.82 | 16.36 | 15.91 | 0 | 3,000 | -0.1 |
13/05/2019 |
15.82
|
58,472 | 15.73 | 16.36 | 15.82 | 25 | 25 | 0 |
10/05/2019 |
15.73
|
64,800 | 15.64 | 16.18 | 15.64 | 0 | 0 | 0 |
09/05/2019 |
15.64
|
36,025 | 15.73 | 15.91 | 15.55 | 0 | 2,000 | -0.0 |
08/05/2019 |
15.73
|
72,050 | 16.45 | 16.45 | 15.55 | 100 | 0 | 0.0 |
07/05/2019 |
16.45
|
79,422 | 16.36 | 17 | 16.27 | 100 | 0 | 0.0 |
06/05/2019 |
16.36
|
81,096 | 17.09 | 17.09 | 16.36 | 100 | 0 | 0.0 |
03/05/2019 |
17.09
|
44,399 | 17.18 | 17.27 | 17 | 100 | 0 | 0.0 |
02/05/2019 |
17.18
|
52,775 | 17.36 | 17.91 | 17.18 | 0 | 100 | -0.0 |
26/04/2019 |
17.36
|
50,250 | 17.27 | 17.64 | 17.18 | 0 | 8,000 | -0.2 |
25/04/2019 |
17.27
|
130,600 | 17.64 | 17.82 | 17.18 | 100 | 0 | 0.0 |
24/04/2019 |
17.64
|
120,794 | 18.55 | 18.55 | 17.55 | 0 | 2,000 | -0.0 |
23/04/2019 |
18.55
|
22,400 | 18.36 | 18.64 | 18.55 | 0 | 0 | 0 |
22/04/2019 |
18.36
|
65,300 | 18.73 | 18.91 | 18.36 | 0 | 21,000 | -0.4 |
19/04/2019 |
18.73
|
28,602 | 18.55 | 18.82 | 18.64 | 0 | 4,000 | -0.1 |
18/04/2019 |
18.55
|
51,448 | 18.45 | 18.73 | 18.18 | 0 | 0 | 0 |
17/04/2019 |
18.45
|
95,100 | 18.82 | 18.91 | 18.45 | 0 | 0 | 0 |
16/04/2019 |
18.82
|
28,225 | 18.91 | 18.91 | 18.55 | 0 | 4,000 | -0.1 |
12/04/2019 |
18.91
|
9,325 | 19 | 19 | 18.73 | 0 | 0 | 0 |
11/04/2019 |
19
|
43,862 | 18.64 | 19.09 | 18.73 | 0 | 0 | 0 |
10/04/2019 |
18.64
|
33,120 | 18.73 | 18.82 | 18.36 | 0 | 0 | 0 |
09/04/2019 |
18.73
|
33,300 | 19.09 | 19.09 | 18.64 | 0 | 0 | 0 |
08/04/2019 |
19.09
|
12,462 | 19.36 | 19.36 | 18.91 | 0 | 102,000 | -2.1 |
05/04/2019 |
19.36
|
137,821 | 19.09 | 19.55 | 19.09 | 0 | 22,500 | -0.5 |
04/04/2019 |
19.09
|
101,660 | 18.27 | 19.09 | 18.18 | 0 | 0 | 0 |
03/04/2019 |
18.27
|
36,849 | 18.27 | 18.55 | 18.18 | 3,400 | 1,000 | 0.0 |
02/04/2019 |
18.27
|
27,687 | 18.45 | 18.64 | 18.27 | 0 | 1,500 | -0.0 |
01/04/2019 |
18.45
|
32,645 | 18.27 | 18.45 | 18.18 | 0 | 0 | 0 |
29/03/2019 |
18.27
|
63,800 | 18.18 | 18.55 | 18.18 | 3,000 | 11,000 | -0.2 |
28/03/2019 |
18.18
|
42,239 | 18.27 | 18.45 | 18.09 | 100 | 1,300 | -0.0 |
27/03/2019 |
18.27
|
34,015 | 18.36 | 18.45 | 17.82 | 0 | 700 | -0.0 |
26/03/2019 |
18.36
|
31,030 | 18.18 | 18.45 | 18 | 0 | 0 | 0 |
25/03/2019 |
18.18
|
83,169 | 18.73 | 18.73 | 18 | 0 | 0 | 0 |
22/03/2019 |
18.73
|
40,070 | 18.73 | 18.91 | 18.45 | 0 | 0 | 0 |
21/03/2019 |
18.73
|
80,400 | 19.27 | 19.27 | 18.73 | 0 | 13,600 | -0.3 |
20/03/2019 |
19.27
|
54,245 | 20 | 20 | 18.64 | 0 | 12,100 | -0.2 |
19/03/2019 |
20
|
147,412 | 19.82 | 20.27 | 19.55 | 5,000 | 13,000 | -0.2 |
18/03/2019 |
19.82
|
186,050 | 19.18 | 20.91 | 19.09 | 0 | 23,000 | -0.5 |
15/03/2019 |
19.18
|
143,566 | 19.09 | 19.27 | 18.91 | 0 | 29,800 | -0.6 |
14/03/2019 |
19.09
|
144,552 | 19.27 | 19.36 | 18.91 | 0 | 31,000 | -0.7 |
13/03/2019 |
19.27
|
197,626 | 19 | 19.91 | 18.55 | 5,000 | 34,200 | -0.6 |
12/03/2019 |
19
|
217,823 | 17.64 | 19 | 17.55 | 0 | 24,300 | -0.5 |
11/03/2019 |
17.64
|
23,761 | 17.73 | 17.91 | 17.27 | 0 | 0 | 0 |
08/03/2019 |
17.73
|
66,200 | 17.64 | 17.82 | 17.18 | 0 | 0 | 0 |
07/03/2019 |
17.64
|
43,750 | 17.73 | 17.91 | 17.64 | 0 | 0 | 0 |
06/03/2019 |
17.73
|
26,640 | 17.91 | 18 | 17.45 | 100 | 0 | 0.0 |
05/03/2019 |
17.91
|
80,496 | 17.36 | 18.09 | 17.27 | 0 | 2,000 | -0.0 |
04/03/2019 |
17.36
|
85,283 | 17.27 | 17.45 | 17 | 0 | 0 | 0 |
01/03/2019 |
17.27
|
14,475 | 16.82 | 17.45 | 17.09 | 0 | 0 | 0 |
28/02/2019 |
16.82
|
23,700 | 17.09 | 17.45 | 16.82 | 0 | 0 | 0 |
27/02/2019 |
17.09
|
45,900 | 17.09 | 17.27 | 16.91 | 200 | 0 | 0.0 |
26/02/2019 |
17.09
|
37,725 | 17.27 | 17.55 | 17 | 0 | 5,625 | -0.1 |
25/02/2019 |
17.27
|
31,123 | 17.55 | 17.73 | 17.27 | 0 | 0 | 0 |
22/02/2019 |
17.55
|
28,600 | 17.64 | 17.82 | 17.45 | 0 | 0 | 0 |
21/02/2019 |
17.64
|
17,572 | 17.64 | 17.91 | 17.55 | 0 | 0 | 0 |
20/02/2019 |
17.64
|
34,123 | 17.82 | 18.09 | 17.55 | 0 | 0 | 0 |
19/02/2019 |
17.82
|
30,187 | 17.82 | 17.91 | 17.55 | 0 | 0 | 0 |
18/02/2019 |
17.82
|
24,387 | 17.82 | 18 | 17.64 | 0 | 0 | 0 |
15/02/2019 |
17.82
|
20,310 | 18.18 | 18.27 | 17.64 | 0 | 0 | 0 |