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) |
03/07/2019 |
17.91
|
11,970 | 17.91 | 18.03 | 17.75 | 0 | 0 | 0 |
02/07/2019 |
17.91
|
20,900 | 18.20 | 18.28 | 17.79 | 800 | 0 | 0.0 |
01/07/2019 |
18.20
|
52,980 | 18.77 | 18.85 | 18.12 | 0 | 0 | 0 |
28/06/2019 |
18.77
|
76,940 | 17.87 | 18.85 | 17.62 | 0 | 0 | 0 |
27/06/2019 |
17.87
|
43,960 | 18.20 | 18.36 | 17.62 | 0 | 0 | 0 |
26/06/2019 |
18.20
|
41,340 | 18.57 | 18.57 | 18.03 | 0 | 0 | 0 |
25/06/2019 |
18.57
|
27,630 | 19.02 | 19.02 | 18.57 | 0 | 0 | 0 |
24/06/2019 |
19.02
|
59,320 | 18.20 | 19.22 | 17.79 | 0 | 0 | 0 |
21/06/2019 |
18.20
|
134,680 | 17.95 | 18.44 | 17.54 | 0 | 0 | 0 |
20/06/2019 |
17.95
|
163,700 | 18.48 | 18.81 | 17.71 | 0 | 0 | 0 |
19/06/2019 |
18.48
|
164,390 | 19.51 | 19.55 | 18.20 | 0 | 0 | 0 |
18/06/2019 |
19.51
|
89,000 | 20.33 | 20.62 | 19.51 | 0 | 0 | 0 |
17/06/2019 |
20.33
|
146,230 | 20.66 | 20.82 | 19.67 | 0 | 0 | 0 |
14/06/2019 |
20.66
|
120,730 | 21.31 | 21.56 | 20.49 | 0 | 0 | 0 |
13/06/2019 |
21.31
|
101,140 | 21.97 | 22.13 | 20.98 | 0 | 5,000 | -0.1 |
12/06/2019 |
21.97
|
168,210 | 21.56 | 22.79 | 21.39 | 0 | 0 | 0 |
11/06/2019 |
21.56
|
264,650 | 22.38 | 22.54 | 21.15 | 0 | 0 | 0 |
10/06/2019 |
22.38
|
139,720 | 23.03 | 23.12 | 22.30 | 0 | 0 | 0 |
07/06/2019 |
23.03
|
143,770 | 23.44 | 23.69 | 22.87 | 0 | 0 | 0 |
06/06/2019 |
23.44
|
354,670 | 21.93 | 23.44 | 22.38 | 5,000 | 0 | 0.1 |
05/06/2019 |
21.93
|
218,490 | 20.49 | 21.93 | 20.74 | 0 | 0 | 0 |
04/06/2019 |
20.49
|
121,470 | 21.31 | 21.72 | 19.84 | 0 | 0 | 0 |
03/06/2019 |
21.31
|
209,600 | 20.82 | 21.80 | 20.66 | 0 | 0 | 0 |
31/05/2019 |
20.82
|
52,840 | 22.13 | 22.54 | 20.82 | 0 | 0 | 0 |
30/05/2019 |
22.13
|
761,490 | 21.31 | 22.42 | 20.08 | 0 | 0 | 0 |
29/05/2019 |
21.31
|
191,870 | 22.87 | 24.02 | 21.31 | 0 | 0 | 0 |
28/05/2019 |
22.87
|
104,790 | 21.39 | 22.87 | 22.54 | 0 | 700 | -0.0 |
27/05/2019 |
21.39
|
537,470 | 22.09 | 22.09 | 20.57 | 0 | 0 | 0 |
24/05/2019 |
22.09
|
179,740 | 23.73 | 24.02 | 22.09 | 0 | 3,380 | -0.1 |
23/05/2019 |
23.73
|
136,290 | 25.49 | 25.74 | 23.73 | 700 | 0 | 0.0 |
22/05/2019 |
25.49
|
126,160 | 25.41 | 27.05 | 24.75 | 640 | 0 | 0.0 |
21/05/2019 |
25.41
|
307,320 | 23.85 | 25.49 | 23.69 | 700 | 0 | 0.0 |
20/05/2019 |
23.85
|
166,430 | 22.95 | 24.34 | 23.32 | 2,680 | 0 | 0.1 |
17/05/2019 |
22.95
|
256,690 | 21.48 | 22.95 | 22.91 | 0 | 0 | 0 |
16/05/2019 |
21.48
|
120,140 | 20.08 | 21.48 | 20.33 | 0 | 0 | 0 |
15/05/2019 |
20.08
|
133,790 | 19.26 | 20.49 | 18.44 | 0 | 0 | 0 |
14/05/2019 |
19.26
|
22,600 | 19.26 | 19.51 | 18.12 | 0 | 0 | 0 |
13/05/2019 |
19.26
|
38,050 | 18.65 | 19.67 | 17.38 | 0 | 0 | 0 |
10/05/2019 |
18.65
|
11,380 | 17.46 | 18.65 | 17.30 | 0 | 0 | 0 |
09/05/2019 |
17.46
|
4,460 | 16.97 | 18.03 | 17.21 | 0 | 0 | 0 |
08/05/2019 |
16.97
|
6,050 | 17.05 | 17.71 | 16.68 | 0 | 0 | 0 |
07/05/2019 |
17.05
|
30,580 | 16.56 | 17.62 | 16.56 | 0 | 0 | 0 |
06/05/2019 |
16.56
|
31,830 | 16.64 | 17.21 | 16.39 | 0 | 0 | 0 |
03/05/2019 |
16.64
|
19,580 | 16.80 | 17.21 | 16.56 | 0 | 0 | 0 |
02/05/2019 |
16.80
|
18,230 | 17.62 | 18.77 | 16.39 | 0 | 0 | 0 |
26/04/2019 |
17.62
|
13,080 | 18.57 | 18.57 | 17.62 | 0 | 0 | 0 |
25/04/2019 |
18.57
|
4,840 | 19.18 | 19.92 | 18.48 | 0 | 0 | 0 |
24/04/2019 |
19.18
|
39,940 | 18.69 | 19.51 | 18.61 | 0 | 0 | 0 |
23/04/2019 |
18.69
|
26,540 | 18.36 | 18.85 | 17.91 | 0 | 0 | 0 |
22/04/2019 |
18.36
|
35,110 | 17.46 | 18.65 | 17.71 | 0 | 0 | 0 |
19/04/2019 |
17.46
|
15,370 | 16.48 | 17.46 | 16.31 | 0 | 0 | 0 |
18/04/2019 |
16.48
|
32,500 | 15.41 | 16.48 | 15.57 | 0 | 0 | 0 |
17/04/2019 |
15.41
|
74,710 | 15.33 | 16.39 | 14.84 | 0 | 0 | 0 |
16/04/2019 |
15.33
|
3,210 | 16.23 | 16.23 | 15.25 | 0 | 0 | 0 |
12/04/2019 |
16.23
|
8,280 | 16.31 | 16.31 | 15.66 | 0 | 0 | 0 |
11/04/2019 |
16.31
|
50,690 | 15.53 | 16.39 | 14.84 | 0 | 0 | 0 |
10/04/2019 |
15.53
|
113,960 | 14.55 | 15.53 | 14.43 | 0 | 0 | 0 |
09/04/2019 |
14.55
|
4,540 | 15.16 | 15.16 | 14.43 | 0 | 0 | 0 |
08/04/2019 |
15.16
|
23,560 | 14.84 | 15.25 | 14.22 | 0 | 0 | 0 |
05/04/2019 |
14.84
|
10,300 | 15.41 | 15.41 | 14.43 | 0 | 0 | 0 |
04/04/2019 |
15.41
|
7,160 | 15.12 | 15.57 | 14.92 | 0 | 0 | 0 |
03/04/2019 |
15.12
|
17,550 | 14.59 | 15.29 | 14.34 | 0 | 0 | 0 |
02/04/2019 |
14.59
|
17,020 | 14.75 | 14.75 | 14.34 | 0 | 0 | 0 |
01/04/2019 |
14.75
|
5,060 | 14.51 | 14.75 | 14.34 | 0 | 0 | 0 |
29/03/2019 |
14.51
|
7,720 | 15.25 | 15.25 | 14.43 | 0 | 0 | 0 |
28/03/2019 |
15.25
|
790 | 14.92 | 15.29 | 14.80 | 0 | 760 | -0.0 |
27/03/2019 |
14.92
|
20 | 15.00 | 15.41 | 14.92 | 0 | 0 | 0 |
26/03/2019 |
15.00
|
110 | 15.12 | 15.12 | 14.34 | 0 | 90 | -0.0 |
25/03/2019 |
15.12
|
3,020 | 15.00 | 15.12 | 14.34 | 0 | 0 | 0 |
22/03/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
21/03/2019 |
15.00
|
2,990 | 15.33 | 15.33 | 15.00 | 0 | 0 | 0 |
20/03/2019 |
15.33
|
1,370 | 14.92 | 15.33 | 14.47 | 0 | 0 | 0 |
19/03/2019 |
14.92
|
1,620 | 15.45 | 15.45 | 14.92 | 0 | 0 | 0 |
18/03/2019 |
15.45
|
2,210 | 14.88 | 15.45 | 14.84 | 0 | 0 | 0 |
15/03/2019 |
14.88
|
36,010 | 14.80 | 15.57 | 14.88 | 0 | 0 | 0 |
14/03/2019 |
14.80
|
550 | 15.74 | 15.74 | 14.75 | 0 | 0 | 0 |
13/03/2019 |
15.74
|
1,450 | 15.41 | 15.74 | 14.55 | 0 | 0 | 0 |
12/03/2019 |
15.41
|
215,360 | 15.16 | 15.57 | 14.14 | 0 | 0 | 0 |
11/03/2019 |
15.16
|
160 | 14.43 | 15.16 | 14.47 | 0 | 0 | 0 |
08/03/2019 |
14.43
|
26,440 | 14.55 | 15.16 | 14.43 | 0 | 0 | 0 |
07/03/2019 |
14.55
|
16,320 | 14.51 | 15.16 | 14.51 | 0 | 0 | 0 |
06/03/2019 |
14.51
|
10,110 | 14.51 | 15.16 | 14.51 | 0 | 0 | 0 |
05/03/2019 |
14.51
|
49,140 | 14.75 | 15.25 | 13.77 | 0 | 0 | 0 |
04/03/2019 |
14.75
|
1,130 | 15.16 | 15.33 | 14.43 | 0 | 0 | 0 |
01/03/2019 |
15.16
|
4,900 | 14.75 | 15.16 | 14.75 | 0 | 0 | 0 |
28/02/2019 |
14.75
|
7,690 | 15.00 | 15.00 | 14.75 | 0 | 0 | 0 |
27/02/2019 |
15.00
|
1,450 | 14.59 | 15.00 | 14.63 | 0 | 0 | 0 |
26/02/2019 |
14.59
|
60,130 | 15.00 | 15.16 | 14.59 | 0 | 0 | 0 |
25/02/2019 |
15.00
|
10,730 | 14.55 | 15.08 | 14.43 | 0 | 0 | 0 |
22/02/2019 |
14.55
|
12,280 | 14.43 | 15.08 | 14.51 | 0 | 150 | -0.0 |
21/02/2019 |
14.43
|
4,650 | 15.00 | 15.16 | 14.43 | 0 | 50 | -0.0 |
20/02/2019 |
15.00
|
30,090 | 15.16 | 15.33 | 14.43 | 0 | 0 | 0 |
19/02/2019 |
15.16
|
62,370 | 14.18 | 15.16 | 14.18 | 0 | 0 | 0 |
18/02/2019 |
14.18
|
27,320 | 14.71 | 15.16 | 14.18 | 0 | 0 | 0 |
15/02/2019 |
14.71
|
35,680 | 14.22 | 14.75 | 13.52 | 0 | 0 | 0 |
14/02/2019 |
14.22
|
16,670 | 14.34 | 14.92 | 13.93 | 0 | 300 | -0.0 |
13/02/2019 |
14.34
|
13,650 | 14.26 | 14.39 | 14.26 | 0 | 0 | 0 |
12/02/2019 |
14.26
|
8,590 | 14.43 | 15.08 | 14.10 | 0 | 0 | 0 |
11/02/2019 |
14.43
|
27,620 | 15.33 | 15.41 | 14.26 | 0 | 0 | 0 |
01/02/2019 |
15.33
|
61,820 | 14.34 | 15.33 | 14.75 | 0 | 0 | 0 |