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) |
15/02/2019 |
13.80
|
453 | 13.80 | 15.00 | 13.80 | 0 | 0 | 0 |
14/02/2019 |
13.80
|
1,099 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
13/02/2019 |
14.30
|
44,246 | 14.10 | 14.30 | 14.00 | 0 | 0 | 0 |
12/02/2019 |
14.10
|
9,500 | 14.10 | 14.10 | 14.00 | 0 | 0 | 0 |
11/02/2019 |
14.10
|
15,124 | 13.80 | 14.10 | 14.10 | 0 | 0 | 0 |
01/02/2019 |
13.80
|
2,350 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
31/01/2019 |
13.80
|
22,900 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
30/01/2019 |
13.80
|
6,345 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
29/01/2019 |
13.80
|
523 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
28/01/2019 |
13.90
|
2,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
25/01/2019 |
13.90
|
1,332 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
24/01/2019 |
13.90
|
6,000 | 13.90 | 13.90 | 13.60 | 0 | 300 | -0.0 |
23/01/2019 |
13.90
|
6,000 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
22/01/2019 |
13.90
|
36,200 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
21/01/2019 |
13.90
|
1,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
18/01/2019 |
13.90
|
25,500 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
17/01/2019 |
13.90
|
700 | 13.50 | 13.90 | 13.60 | 0 | 0 | 0 |
16/01/2019 |
13.50
|
43,598 | 13.40 | 13.90 | 13.50 | 0 | 0 | 0 |
15/01/2019 |
13.40
|
20,323 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
14/01/2019 |
13.40
|
10,300 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
11/01/2019 |
13.50
|
1,245 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
10/01/2019 |
13.50
|
10,937 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
09/01/2019 |
13.50
|
53,133 | 13.80 | 13.90 | 13.30 | 5,000 | 0 | 0.1 |
08/01/2019 |
13.80
|
100 | 14.00 | 14.00 | 13.80 | 0 | 0 | 0 |
07/01/2019 |
14.00
|
13,600 | 13.70 | 14.00 | 13.20 | 0 | 0 | 0 |
04/01/2019 |
13.70
|
2,320 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
03/01/2019 |
14.50
|
4,798 | 14.40 | 14.80 | 13.20 | 0 | 0 | 0 |
02/01/2019 |
14.40
|
11,200 | 16.00 | 16.00 | 14.40 | 0 | 0 | 0 |
28/12/2018 |
16.00
|
51,800 | 15.00 | 16.00 | 13.50 | 0 | 800 | -0.0 |
27/12/2018 |
15.00
|
19,255 | 14.30 | 15.00 | 13.30 | 0 | 2,000 | -0.0 |
26/12/2018 |
14.30
|
59,150 | 13.90 | 14.30 | 13.00 | 0 | 2,300 | -0.0 |
25/12/2018 |
13.90
|
10,570 | 14.00 | 14.00 | 13.30 | 0 | 2,070 | -0.0 |
24/12/2018 |
14.00
|
4,500 | 14.00 | 14.00 | 13.30 | 0 | 0 | 0 |
21/12/2018 |
14.00
|
16,600 | 13.40 | 14.00 | 13.30 | 0 | 0 | 0 |
20/12/2018 |
13.40
|
24,650 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
19/12/2018 |
13.50
|
8,200 | 13.90 | 13.90 | 13.00 | 0 | 0 | 0 |
18/12/2018 |
13.90
|
16,800 | 13.80 | 13.90 | 12.90 | 0 | 0 | 0 |
17/12/2018 |
13.80
|
9,000 | 13.70 | 13.80 | 13.10 | 0 | 0 | 0 |
14/12/2018 |
13.70
|
11,500 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 |
13/12/2018 |
13.90
|
2,900 | 13.90 | 14.00 | 13.30 | 0 | 0 | 0 |
12/12/2018 |
13.90
|
4,532 | 14.00 | 14.00 | 13.10 | 0 | 0 | 0 |
11/12/2018 |
14.00
|
11,700 | 14.00 | 14.00 | 13.00 | 0 | 0 | 0 |
10/12/2018 |
14.00
|
2,500 | 14.40 | 14.40 | 13.30 | 0 | 0 | 0 |
07/12/2018 |
14.40
|
2,300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
06/12/2018 |
14.40
|
1,025 | 15.00 | 15.00 | 13.50 | 0 | 0 | 0 |
05/12/2018 |
15.00
|
5,100 | 14.00 | 15.00 | 13.10 | 0 | 0 | 0 |
04/12/2018 |
14.00
|
1,000 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
03/12/2018 |
14.00
|
2,570 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
30/11/2018 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
29/11/2018 |
14.00
|
3,410 | 13.10 | 14.10 | 13.60 | 0 | 0 | 0 |
28/11/2018 |
13.10
|
2,400 | 13.50 | 13.50 | 13.00 | 0 | 0 | 0 |
27/11/2018 |
13.50
|
1,500 | 15.00 | 15.50 | 13.50 | 0 | 0 | 0 |
26/11/2018 |
15.00
|
8,200 | 13.70 | 15.00 | 13.00 | 0 | 0 | 0 |
23/11/2018 |
13.70
|
6,800 | 13.20 | 13.80 | 13.00 | 0 | 0 | 0 |
22/11/2018 |
13.20
|
4 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
21/11/2018 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
20/11/2018 |
13.20
|
2,600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
19/11/2018 |
13.30
|
1,947 | 14.00 | 14.00 | 13.30 | 0 | 0 | 0 |
16/11/2018 |
14.00
|
924 | 13.50 | 14.00 | 13.50 | 0 | 0 | 0 |
15/11/2018 |
13.50
|
1,100 | 14.00 | 14.00 | 13.50 | 0 | 0 | 0 |
14/11/2018 |
14.00
|
1,000 | 14.00 | 14.00 | 13.80 | 0 | 0 | 0 |
13/11/2018 |
14.00
|
2,300 | 14.20 | 14.20 | 14.00 | 0 | 0 | 0 |
12/11/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
09/11/2018 |
14.20
|
4,700 | 14.20 | 14.20 | 13.10 | 0 | 0 | 0 |
08/11/2018 |
14.20
|
1,140 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
07/11/2018 |
13.90
|
100 | 14.40 | 14.40 | 13.90 | 100 | 0 | 0.0 |
06/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
05/11/2018 |
14.40
|
2,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
02/11/2018 |
14.50
|
13,300 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
01/11/2018 |
14.50
|
6,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
31/10/2018 |
14.50
|
239 | 14.00 | 14.50 | 14.50 | 0 | 0 | 0 |
30/10/2018 |
14.00
|
2,200 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
29/10/2018 |
14.00
|
3,500 | 14.00 | 14.00 | 13.90 | 0 | 0 | 0 |
26/10/2018 |
14.00
|
9,700 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
25/10/2018 |
14.00
|
34,750 | 14.00 | 14.00 | 13.80 | 0 | 0 | 0 |
24/10/2018 |
14.00
|
17,900 | 13.80 | 14.00 | 13.50 | 0 | 0 | 0 |
23/10/2018 |
13.80
|
31,809 | 14.20 | 14.80 | 13.50 | 0 | 0 | 0 |
22/10/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
19/10/2018 |
14.20
|
11,200 | 14.50 | 14.50 | 14.00 | 0 | 0 | 0 |
18/10/2018 |
14.50
|
2,900 | 14.90 | 14.90 | 13.70 | 0 | 0 | 0 |
17/10/2018 |
14.90
|
200 | 14.00 | 15.10 | 14.90 | 0 | 0 | 0 |
16/10/2018 |
14.00
|
7,158 | 14.40 | 15.00 | 14.00 | 0 | 0 | 0 |
15/10/2018 |
14.40
|
30,531 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
12/10/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
11/10/2018 |
15.30
|
13,221 | 14.00 | 15.30 | 13.80 | 100 | 0 | 0.0 |
10/10/2018 |
14.00
|
10,638 | 14.70 | 14.70 | 14.00 | 0 | 0 | 0 |
09/10/2018 |
14.70
|
5,045 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
08/10/2018 |
14.70
|
5,130 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
05/10/2018 |
14.60
|
24,700 | 13.90 | 14.80 | 14.60 | 0 | 0 | 0 |
04/10/2018 |
13.90
|
2,000 | 14.70 | 14.70 | 13.90 | 0 | 0 | 0 |
03/10/2018 |
14.70
|
1,126 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
02/10/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
01/10/2018 |
15.10
|
2,300 | 14.50 | 15.10 | 14.30 | 300 | 0 | 0.0 |
28/09/2018 |
14.50
|
103 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
27/09/2018 |
14.50
|
10,000 | 14.50 | 14.50 | 14.20 | 100 | 0 | 0.0 |
26/09/2018 |
14.50
|
2,370 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
25/09/2018 |
14.70
|
6,256 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
24/09/2018 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
21/09/2018 |
15.40
|
26,000 | 15.50 | 15.50 | 15.40 | 0 | 3,100 | -0.0 |
20/09/2018 |
15.50
|
32,018 | 15.50 | 15.60 | 15.50 | 0 | 9,400 | -0.1 |