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) |
13/02/2019 |
17.73
|
106,440 | 17.27 | 17.91 | 17.27 | 0 | 44,500 | -0.9 |
12/02/2019 |
17.27
|
47,980 | 16.82 | 17.45 | 17 | 0 | 0 | 0 |
11/02/2019 |
16.82
|
28,525 | 16.73 | 17.36 | 16.82 | 0 | 0 | 0 |
01/02/2019 |
16.73
|
49,700 | 17 | 17.36 | 16.45 | 0 | 0 | 0 |
31/01/2019 |
17
|
68,770 | 16.36 | 17.45 | 16.64 | 0 | 9,000 | -0.2 |
30/01/2019 |
16.36
|
17,710 | 16.36 | 16.45 | 16.27 | 0 | 8,000 | -0.1 |
29/01/2019 |
16.36
|
31,510 | 16.27 | 16.64 | 16.36 | 200 | 0 | 0.0 |
28/01/2019 |
16.27
|
80,900 | 16.27 | 16.55 | 16.27 | 0 | 9,500 | -0.2 |
25/01/2019 |
16.27
|
8,385 | 16.18 | 16.45 | 16.18 | 0 | 0 | 0 |
24/01/2019 |
16.18
|
7,150 | 16.09 | 16.27 | 16.18 | 0 | 0 | 0 |
23/01/2019 |
16.09
|
7,200 | 16.36 | 16.45 | 16.09 | 200 | 0 | 0.0 |
22/01/2019 |
16.36
|
16,100 | 16.45 | 16.45 | 16.27 | 200 | 0 | 0.0 |
21/01/2019 |
16.45
|
13,060 | 16.09 | 16.55 | 16.09 | 0 | 500 | -0.0 |
18/01/2019 |
16.09
|
20,020 | 16.18 | 16.27 | 16.09 | 0 | 0 | 0 |
17/01/2019 |
16.18
|
11,700 | 16.36 | 16.45 | 16.18 | 0 | 0 | 0 |
16/01/2019 |
16.36
|
11,430 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 |
15/01/2019 |
16.45
|
31,440 | 16.09 | 16.55 | 16.09 | 20 | 9,700 | -0.2 |
14/01/2019 |
16.09
|
34,415 | 16 | 16.18 | 16 | 0 | 0 | 0 |
11/01/2019 |
16
|
26,950 | 16.09 | 16.45 | 16 | 300 | 0 | 0.0 |
10/01/2019 |
16.09
|
29,268 | 16.45 | 16.45 | 16.09 | 200 | 0 | 0.0 |
09/01/2019 |
16.45
|
17,725 | 16.36 | 16.55 | 16.36 | 5,000 | 0 | 0 |
08/01/2019 |
16.36
|
17,800 | 16.55 | 16.55 | 16.36 | 5,000 | 0 | 0.1 |
07/01/2019 |
16.55
|
42,637 | 16.45 | 16.82 | 16.55 | 0 | 0 | 0 |
04/01/2019 |
16.45
|
25,900 | 16.36 | 16.55 | 16.18 | 0 | 0 | 0 |
03/01/2019 |
16.36
|
26,351 | 16.55 | 16.64 | 16 | 0 | 0 | 0 |
02/01/2019 |
16.55
|
63,793 | 17.27 | 17.36 | 16.45 | 0 | 8,200 | -0.2 |
28/12/2018 |
17.27
|
37,275 | 17.73 | 18 | 17.27 | 0 | 0 | 0 |
27/12/2018 |
17.73
|
52,950 | 17.64 | 18.18 | 17.64 | 0 | 10,000 | -0.2 |
26/12/2018 |
17.64
|
46,100 | 17.73 | 17.82 | 17.55 | 0 | 2,000 | -0.0 |
25/12/2018 |
17.73
|
151,940 | 18.27 | 18.82 | 17.45 | 10,200 | 30,000 | -0.4 |
24/12/2018 |
18.27
|
41,125 | 18.55 | 18.55 | 18.27 | 0 | 13,000 | -0.3 |
21/12/2018 |
18.55
|
6,805 | 18.45 | 18.55 | 18.27 | 0 | 1,500 | -0.0 |
20/12/2018 |
18.45
|
28,000 | 18.45 | 18.45 | 18.36 | 900 | 10,400 | -0.2 |
19/12/2018 |
18.45
|
41,100 | 18.45 | 18.55 | 18.36 | 1,400 | 18,500 | -0.3 |
18/12/2018 |
18.45
|
65,980 | 18.91 | 18.91 | 18.18 | 400 | 12,000 | -0.2 |
17/12/2018 |
18.91
|
13,184 | 19.09 | 19.45 | 18.91 | 0 | 0 | 0 |
14/12/2018 |
19.09
|
28,500 | 19.27 | 19.55 | 19.09 | 5,000 | 11,500 | -0.1 |
13/12/2018 |
19.27
|
65,848 | 19.09 | 19.27 | 19 | 3,000 | 16,000 | -0.3 |
12/12/2018 |
19.09
|
47,693 | 19.64 | 19.64 | 19.09 | 2,000 | 7,000 | -0.1 |
11/12/2018 |
19.64
|
52,578 | 19.55 | 19.82 | 19.45 | 4,000 | 6,000 | -0.0 |
10/12/2018 |
19.55
|
42,350 | 19.55 | 19.64 | 19.45 | 27,900 | 6,500 | 0.5 |
07/12/2018 |
19.55
|
72,610 | 19.36 | 19.55 | 19.36 | 0 | 9,000 | -0.2 |
06/12/2018 |
19.36
|
9,220 | 19.55 | 19.55 | 19.36 | 0 | 0 | 0 |
05/12/2018 |
19.55
|
94,850 | 19.55 | 19.64 | 19.36 | 0 | 14,000 | -0.3 |
04/12/2018 |
19.55
|
106,975 | 19.45 | 19.64 | 19.09 | 0 | 12,100 | -0.3 |
03/12/2018 |
19.45
|
105,720 | 19.09 | 19.64 | 18.91 | 0 | 14,800 | -0.3 |
30/11/2018 |
19.09
|
42,725 | 18.73 | 19.09 | 18.64 | 0 | 2,871 | -0.1 |
29/11/2018 |
18.73
|
13,447 | 18.73 | 19.36 | 18.64 | 0 | 3,000 | -0.1 |
28/11/2018 |
18.73
|
99,533 | 18.64 | 18.91 | 18.55 | 100 | 2,500 | -0.0 |
27/11/2018 |
18.64
|
103,100 | 19.09 | 19.36 | 18.64 | 800 | 15,000 | -0.3 |
26/11/2018 |
19.09
|
70,229 | 19.36 | 19.45 | 19.09 | 0 | 0 | 0 |
23/11/2018 |
19.36
|
20,200 | 19.45 | 19.55 | 19.18 | 0 | 0 | 0 |
22/11/2018 |
19.45
|
22,725 | 19.64 | 19.73 | 19.36 | 100 | 3,500 | -0.1 |
21/11/2018 |
19.64
|
32,825 | 19.91 | 19.91 | 19.36 | 0 | 3,000 | -0.1 |
20/11/2018 |
19.91
|
66,600 | 19.82 | 19.91 | 19.55 | 0 | 8,000 | -0.2 |
19/11/2018 |
19.82
|
257,375 | 19.73 | 20 | 19.64 | 0 | 16,600 | -0.4 |
16/11/2018 |
19.73
|
126,450 | 19 | 19.73 | 18.82 | 0 | 1,000 | -0.0 |
15/11/2018 |
19
|
47,577 | 18.91 | 19.27 | 18.64 | 200 | 100 | 0.0 |
14/11/2018 |
18.91
|
43,850 | 18.91 | 19.09 | 18.82 | 2,800 | 1,000 | 0.0 |
13/11/2018 |
18.91
|
22,375 | 19 | 19 | 18.73 | 0 | 0 | 0 |
12/11/2018 |
19
|
16,325 | 19.09 | 19.09 | 18.82 | 0 | 900 | -0.0 |
09/11/2018 |
19.09
|
103,650 | 19.64 | 19.64 | 18.64 | 0 | 16,300 | -0.3 |
08/11/2018 |
19.64
|
23,314 | 19.82 | 19.82 | 19.36 | 100 | 0 | 0 |
07/11/2018 |
19.82
|
61,520 | 20 | 20 | 19.55 | 0 | 19,500 | -0.4 |
06/11/2018 |
20
|
89,415 | 20.09 | 20.64 | 20 | 0 | 10,500 | -0.2 |
05/11/2018 |
20.09
|
78,240 | 20 | 20.45 | 19.82 | 8,200 | 16,500 | -0.2 |
02/11/2018 |
20
|
136,889 | 19.36 | 20.27 | 19 | 0 | 17,000 | -0.4 |
01/11/2018 |
19.36
|
37,196 | 19.45 | 19.45 | 19.09 | 0 | 0 | 0 |
31/10/2018 |
19.45
|
69,450 | 19.55 | 20 | 18.82 | 500 | 2,000 | -0.0 |
30/10/2018 |
19.55
|
110,995 | 19.55 | 19.64 | 19.09 | 100 | 5,000 | -0.1 |
29/10/2018 |
19.55
|
370,320 | 18.82 | 20.36 | 18.64 | 1,000 | 10,700 | -0.2 |
26/10/2018 |
18.82
|
38,200 | 18.64 | 18.82 | 18.36 | 0 | 0 | 0 |
25/10/2018 |
18.64
|
56,620 | 18.64 | 18.64 | 17.55 | 1,000 | 0 | 0.0 |
24/10/2018 |
18.64
|
41,300 | 18.73 | 18.91 | 18.45 | 0 | 1,000 | -0.0 |
23/10/2018 |
18.73
|
152,100 | 19.36 | 19.36 | 18.45 | 0 | 0 | 0 |
22/10/2018 |
19.36
|
29,500 | 19.45 | 19.45 | 19.36 | 0 | 0 | 0 |
19/10/2018 |
19.45
|
38,900 | 20.36 | 20.36 | 19.27 | 0 | 0 | 0 |
18/10/2018 |
20.36
|
250,000 | 18.55 | 20.45 | 18.64 | 2,000 | 0 | 0.0 |
17/10/2018 |
18.55
|
31,400 | 18.45 | 19.55 | 18.55 | 0 | 0 | 0 |
16/10/2018 |
18.45
|
24,500 | 18.45 | 20.91 | 18.27 | 100 | 0 | 0.0 |
15/10/2018 |
18.45
|
74,300 | 18.64 | 18.73 | 18.18 | 2,500 | 0 | 0.1 |
12/10/2018 |
18.64
|
67,310 | 18.73 | 18.73 | 18.18 | 100 | 0 | 0.0 |
11/10/2018 |
18.73
|
154,800 | 19.27 | 19.36 | 18 | 0 | 6,000 | -0.1 |
10/10/2018 |
19.27
|
26,000 | 19.64 | 19.64 | 19.27 | 0 | 0 | 0 |
09/10/2018 |
19.64
|
25,400 | 19.91 | 19.91 | 19.55 | 0 | 0 | 0 |
08/10/2018 |
19.91
|
47,400 | 19.64 | 20 | 19.18 | 1,000 | 0 | 0.0 |
05/10/2018 |
19.64
|
75,700 | 20.18 | 20.18 | 19.64 | 1,000 | 0 | 0.0 |
04/10/2018 |
20.18
|
35,560 | 20.27 | 20.27 | 20 | 0 | 0 | 0 |
03/10/2018 |
20.27
|
10,200 | 20.36 | 20.36 | 20 | 0 | 0 | 0 |
02/10/2018 |
20.36
|
51,700 | 19.91 | 20.73 | 19.82 | 0 | 0 | 0 |
01/10/2018 |
19.91
|
62,200 | 20.18 | 20.18 | 19.91 | 1,000 | 0 | 0.0 |
28/09/2018 |
20.18
|
87,450 | 20.27 | 20.55 | 20.09 | 300 | 0 | 0.0 |
27/09/2018 |
20.27
|
34,600 | 20.36 | 20.45 | 20 | 700 | 0 | 0.0 |
26/09/2018 |
20.36
|
75,800 | 20.27 | 20.64 | 20.27 | 0 | 0 | 0 |
25/09/2018 |
20.27
|
53,250 | 20.73 | 20.82 | 19.82 | 2,000 | 0 | 0.0 |
24/09/2018 |
20.73
|
34,200 | 20.64 | 20.82 | 20.45 | 0 | 0 | 0 |
21/09/2018 |
20.64
|
83,403 | 21.09 | 21.45 | 20.45 | 0 | 0 | 0 |
20/09/2018 |
21.09
|
124,450 | 19.55 | 21.45 | 19.82 | 5,000 | 1,000 | 0.1 |
19/09/2018 |
19.55
|
28,200 | 19.27 | 20 | 19.36 | 0 | 0 | 0 |
18/09/2018 |
19.27
|
17,300 | 19.36 | 19.55 | 19.18 | 0 | 0 | 0 |