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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
15.75
|
62,550 | 15.75 | 15.80 | 15.65 | 0 | 0 | 0 |
10/07/2019 |
15.75
|
82,670 | 15.70 | 15.80 | 15.60 | 0 | 0 | 0 |
09/07/2019 |
15.70
|
72,050 | 15.55 | 15.70 | 15.55 | 0 | 0 | 0 |
08/07/2019 |
15.55
|
74,330 | 15.80 | 15.80 | 15.55 | 0 | 0 | 0 |
05/07/2019 |
15.80
|
131,970 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 |
04/07/2019 |
15.70
|
97,830 | 15.80 | 15.90 | 15.50 | 0 | 0 | 0 |
03/07/2019 |
15.80
|
281,200 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
02/07/2019 |
15.80
|
152,090 | 15.80 | 15.90 | 15.65 | 0 | 0 | 0 |
01/07/2019 |
15.80
|
86,790 | 16 | 16 | 15.80 | 9,690 | 0 | 0.2 |
28/06/2019 |
16
|
97,720 | 16.10 | 16.10 | 15.85 | 500 | 0 | 0.0 |
27/06/2019 |
16.10
|
86,520 | 16.10 | 16.10 | 15.85 | 0 | 0 | 0 |
26/06/2019 |
16.10
|
99,690 | 16.10 | 16.25 | 16 | 0 | 0 | 0 |
25/06/2019 |
16.10
|
64,770 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
24/06/2019 |
16.20
|
66,040 | 16.20 | 16.20 | 16 | 980 | 0 | 0.0 |
21/06/2019 |
16.20
|
56,380 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
20/06/2019 |
16.20
|
67,880 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
19/06/2019 |
16.20
|
76,560 | 16.10 | 16.20 | 15.90 | 5,900 | 0 | 0.1 |
18/06/2019 |
16.10
|
129,300 | 16.25 | 16.25 | 15.95 | 0 | 0 | 0 |
17/06/2019 |
16.25
|
66,870 | 16.30 | 16.30 | 16.05 | 0 | 3,000 | -0.0 |
14/06/2019 |
16.30
|
101,900 | 16.30 | 16.30 | 16 | 0 | 42,000 | -0.7 |
13/06/2019 |
16.30
|
88,000 | 16.10 | 16.30 | 15.90 | 0 | 40,000 | -0.6 |
12/06/2019 |
16.10
|
152,910 | 16.50 | 16.50 | 16.10 | 0 | 20,000 | -0.3 |
11/06/2019 |
16.50
|
74,680 | 16.50 | 16.50 | 16.40 | 0 | 5,000 | -0.1 |
10/06/2019 |
16.50
|
95,050 | 16.55 | 16.60 | 16.30 | 0 | 0 | 0 |
07/06/2019 |
16.55
|
47,350 | 16.60 | 16.70 | 16.50 | 0 | 0 | 0 |
06/06/2019 |
16.60
|
43,200 | 16.60 | 16.70 | 16.40 | 0 | 0 | 0 |
05/06/2019 |
16.60
|
98,730 | 16.50 | 16.75 | 16.30 | 0 | 0 | 0 |
04/06/2019 |
16.50
|
113,720 | 16.60 | 16.70 | 16.30 | 0 | 3,440 | -0.1 |
03/06/2019 |
16.60
|
123,140 | 16.70 | 16.70 | 16.20 | 0 | 21,680 | -0.4 |
31/05/2019 |
16.70
|
87,880 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
30/05/2019 |
16.80
|
49,340 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 |
29/05/2019 |
16.75
|
55,360 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 |
28/05/2019 |
16.75
|
64,340 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
27/05/2019 |
16.80
|
49,600 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
24/05/2019 |
16.90
|
111,290 | 16.90 | 16.90 | 16.55 | 0 | 0 | 0 |
23/05/2019 |
16.90
|
72,540 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
22/05/2019 |
16.60
|
156,980 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
21/05/2019 |
17.20
|
108,590 | 17.20 | 17.35 | 16.90 | 0 | 0 | 0 |
20/05/2019 |
17.20
|
82,140 | 17.25 | 17.40 | 17.10 | 0 | 0 | 0 |
17/05/2019 |
17.25
|
119,230 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
16/05/2019 |
17
|
134,490 | 16.80 | 17.30 | 16.90 | 0 | 0 | 0 |
15/05/2019 |
16.80
|
72,120 | 16.70 | 17 | 16.70 | 0 | 400 | -0.0 |
14/05/2019 |
16.70
|
145,720 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
13/05/2019 |
16.90
|
74,170 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
10/05/2019 |
16.90
|
102,470 | 16.75 | 16.90 | 16.60 | 0 | 0 | 0 |
09/05/2019 |
16.75
|
187,690 | 16.80 | 16.80 | 16.60 | 52,270 | 0 | 0.9 |
08/05/2019 |
16.80
|
160,060 | 16.80 | 16.80 | 16.40 | 3,000 | 0 | 0.1 |
07/05/2019 |
16.80
|
304,240 | 16.40 | 16.80 | 16.30 | 0 | 0 | 0 |
06/05/2019 |
16.40
|
139,650 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 |
03/05/2019 |
16.40
|
151,710 | 16.65 | 16.70 | 16.40 | 0 | 0 | 0 |
02/05/2019 |
16.65
|
147,190 | 16.55 | 16.70 | 16.50 | 35,070 | 0 | 0.6 |
26/04/2019 |
16.55
|
121,500 | 16.75 | 16.80 | 16.50 | 0 | 0 | 0 |
25/04/2019 |
16.75
|
211,430 | 16.75 | 16.80 | 16.50 | 0 | 0 | 0 |
24/04/2019 |
16.75
|
137,780 | 16.60 | 16.75 | 16.60 | 29,660 | 0 | 0.5 |
23/04/2019 |
16.60
|
259,050 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
22/04/2019 |
16.50
|
136,770 | 16.85 | 16.90 | 16.50 | 0 | 0 | 0 |
19/04/2019 |
16.85
|
206,570 | 16.75 | 17 | 16.70 | 30,000 | 0 | 0.5 |
18/04/2019 |
16.75
|
175,210 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
17/04/2019 |
16.80
|
125,330 | 16.80 | 16.85 | 16.70 | 0 | 0 | 0 |
16/04/2019 |
16.80
|
169,080 | 16.80 | 16.90 | 16.50 | 0 | 0 | 0 |
12/04/2019 |
16.80
|
188,870 | 16.95 | 16.95 | 16.60 | 0 | 0 | 0 |
11/04/2019 |
16.95
|
407,600 | 16.50 | 17 | 16.25 | 0 | 0 | 0 |
10/04/2019 |
16.50
|
180,000 | 16.70 | 16.70 | 16.25 | 780 | 0 | 0.0 |
09/04/2019 |
16.70
|
379,210 | 16.95 | 16.95 | 16.35 | 0 | 0 | 0 |
08/04/2019 |
16.95
|
259,500 | 16.95 | 17 | 16.70 | 0 | 0 | 0 |
05/04/2019 |
16.95
|
172,670 | 17.20 | 17.20 | 16.95 | 17,000 | 0 | 0.3 |
04/04/2019 |
17.20
|
617,020 | 16.80 | 17.25 | 16.50 | 170,450 | 0 | 2.9 |
03/04/2019 |
16.80
|
209,710 | 16.90 | 16.95 | 16.60 | 6,700 | 0 | 0.1 |
02/04/2019 |
16.90
|
376,430 | 17.20 | 17.30 | 16.85 | 12,300 | 0 | 0.2 |
01/04/2019 |
17.20
|
660,060 | 16.85 | 17.60 | 16.85 | 58,620 | 0 | 1.0 |
29/03/2019 |
16.85
|
186,120 | 16.80 | 16.85 | 16.60 | 0 | 0 | 0 |
28/03/2019 |
16.80
|
224,840 | 16.65 | 16.80 | 16.45 | 35,000 | 0 | 0.6 |
27/03/2019 |
16.65
|
322,170 | 16.45 | 16.75 | 16.35 | 44,800 | 0 | 0.7 |
26/03/2019 |
16.45
|
555,090 | 16.40 | 16.50 | 15.70 | 5,000 | 0 | 0.1 |
25/03/2019 |
16.40
|
425,020 | 16.85 | 16.85 | 15.70 | 0 | 0 | 0 |
22/03/2019 |
16.85
|
408,430 | 16.85 | 16.90 | 16.60 | 0 | 0 | 0 |
21/03/2019 |
16.85
|
374,730 | 17.30 | 17.30 | 16.85 | 0 | 0 | 0 |
20/03/2019 |
17.30
|
373,370 | 17.40 | 17.40 | 16.80 | 63,100 | 0 | 1.1 |
19/03/2019 |
17.40
|
595,570 | 17.90 | 17.90 | 17.40 | 2,100 | 0 | 0.0 |
18/03/2019 |
17.90
|
819,910 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
15/03/2019 |
17.80
|
425,010 | 17.90 | 18 | 17.60 | 15,900 | 0 | 0.3 |
14/03/2019 |
17.90
|
464,920 | 18 | 18 | 17.75 | 0 | 0 | 0 |
13/03/2019 |
18
|
866,100 | 17.90 | 18.20 | 17.70 | 5,000 | 0 | 0.1 |
12/03/2019 |
17.90
|
685,640 | 17.60 | 18.10 | 17.70 | 11,000 | 10,000 | 0.0 |
11/03/2019 |
17.60
|
439,180 | 18 | 18 | 17.50 | 5,000 | 0 | 0.1 |
08/03/2019 |
18
|
346,510 | 18.50 | 18.50 | 17.80 | 0 | 0 | 0 |
07/03/2019 |
18.50
|
1,037,550 | 18.40 | 19 | 18.30 | 0 | 0 | 0 |
06/03/2019 |
18.40
|
666,080 | 17.60 | 18.40 | 17.30 | 0 | 0 | 0 |
05/03/2019 |
17.60
|
377,280 | 17.95 | 17.95 | 17.45 | 0 | 0 | 0 |
04/03/2019 |
17.95
|
914,270 | 17.30 | 17.95 | 17.05 | 25,000 | 0 | 0.4 |
01/03/2019 |
17.30
|
502,500 | 17.05 | 17.50 | 16.60 | 52,200 | 0 | 0.9 |
28/02/2019 |
17.05
|
407,040 | 17.30 | 17.30 | 16.85 | 4,800 | 0 | 0.1 |
27/02/2019 |
17.30
|
575,620 | 17.40 | 17.40 | 16.75 | 14,500 | 13,000 | 0.0 |
26/02/2019 |
17.40
|
293,720 | 17.60 | 17.70 | 17 | 5,500 | 0 | 0.1 |
25/02/2019 |
17.60
|
319,110 | 17.30 | 17.60 | 17.10 | 120,500 | 0 | 2.1 |
22/02/2019 |
17.30
|
466,120 | 17.10 | 17.30 | 16.75 | 12,700 | 0 | 0.2 |
21/02/2019 |
17.10
|
378,400 | 17.60 | 17.70 | 17 | 0 | 0 | 0 |
20/02/2019 |
17.60
|
705,930 | 18 | 18 | 17.45 | 0 | 0 | 0 |
19/02/2019 |
18
|
556,240 | 18.50 | 18.50 | 17.95 | 0 | 0 | 0 |
18/02/2019 |
18.50
|
673,080 | 18.15 | 18.70 | 18.15 | 0 | 0 | 0 |