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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
15.31
|
14,010 | 15.31 | 15.31 | 14.93 | 0 | 7,070 | -0.1 |
14/02/2019 |
15.31
|
30,820 | 15.35 | 15.35 | 14.93 | 0 | 20,510 | -0.4 |
13/02/2019 |
15.35
|
132,100 | 15.60 | 16.05 | 15.35 | 0 | 26,000 | -0.5 |
12/02/2019 |
15.60
|
41,550 | 15.76 | 16.55 | 15.60 | 0 | 41,540 | -0.8 |
11/02/2019 |
15.76
|
33,400 | 16.76 | 16.76 | 15.76 | 400 | 31,180 | -0.6 |
01/02/2019 |
16.76
|
42,770 | 17.09 | 17.09 | 16.10 | 0 | 29,050 | -0.6 |
31/01/2019 |
17.09
|
5,510 | 16.05 | 17.09 | 16.51 | 0 | 0 | 0 |
30/01/2019 |
16.05
|
69,500 | 17.05 | 17.13 | 16.05 | 0 | 0 | 0 |
29/01/2019 |
17.05
|
42,490 | 16.92 | 17.22 | 15.76 | 0 | 0 | 0 |
28/01/2019 |
16.92
|
52,010 | 17.01 | 17.01 | 16.43 | 4,000 | 7,000 | -0.1 |
25/01/2019 |
17.01
|
4,200 | 17.30 | 17.75 | 16.59 | 0 | 0 | 0 |
24/01/2019 |
17.30
|
11,010 | 16.84 | 17.75 | 16.76 | 1,510 | 0 | 0.0 |
23/01/2019 |
16.84
|
31,830 | 15.76 | 16.84 | 16.59 | 0 | 0 | 0 |
22/01/2019 |
15.76
|
3,380 | 16.76 | 17.09 | 15.76 | 0 | 0 | 0 |
21/01/2019 |
16.76
|
76,500 | 17.01 | 17.42 | 16.76 | 5,000 | 29,000 | -0.5 |
18/01/2019 |
17.01
|
12,720 | 17.55 | 17.75 | 17.01 | 0 | 0 | 0 |
17/01/2019 |
17.55
|
21,520 | 17.84 | 17.84 | 17.01 | 1,000 | 9,160 | -0.2 |
16/01/2019 |
17.84
|
16,000 | 17.42 | 17.84 | 17.01 | 2,000 | 0 | 0.0 |
15/01/2019 |
17.42
|
64,510 | 17.01 | 17.84 | 17.01 | 4,500 | 6,130 | -0.0 |
14/01/2019 |
17.01
|
11,110 | 17.01 | 18.17 | 17.01 | 9,990 | 6,000 | 0.1 |
11/01/2019 |
17.01
|
319,110 | 18.17 | 19.41 | 16.92 | 0 | 20,850 | -0.4 |
10/01/2019 |
18.17
|
238,630 | 17.42 | 18.17 | 17.26 | 0 | 35,000 | -0.7 |
09/01/2019 |
17.42
|
3,000 | 17.09 | 17.42 | 17.42 | 0 | 0 | 0 |
08/01/2019 |
17.09
|
3,000 | 17.05 | 17.09 | 17.01 | 0 | 0 | 0 |
07/01/2019 |
17.05
|
3,050 | 17.01 | 17.05 | 16.22 | 0 | 0 | 0 |
04/01/2019 |
17.01
|
5,010 | 16.92 | 17.01 | 16.97 | 0 | 0 | 0 |
03/01/2019 |
16.92
|
4,420 | 16.92 | 17.09 | 15.93 | 0 | 0 | 0 |
02/01/2019 |
16.92
|
2,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
28/12/2018 |
16.92
|
30,000 | 16.92 | 16.92 | 16.92 | 30,000 | 0 | 0.6 |
27/12/2018 |
16.92
|
7,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
26/12/2018 |
16.92
|
4,010 | 16.59 | 16.92 | 16.92 | 0 | 0 | 0 |
25/12/2018 |
16.59
|
4,460 | 17.42 | 17.42 | 16.26 | 0 | 0 | 0 |
24/12/2018 |
17.42
|
5,100 | 16.97 | 17.42 | 15.85 | 0 | 0 | 0 |
21/12/2018 |
16.97
|
6,000 | 16.59 | 16.97 | 16.59 | 0 | 0 | 0 |
20/12/2018 |
16.59
|
3,010 | 17.01 | 17.01 | 15.85 | 0 | 0 | 0 |
19/12/2018 |
17.01
|
42,180 | 16.59 | 17.59 | 17.01 | 0 | 0 | 0 |
18/12/2018 |
16.59
|
16,290 | 15.76 | 16.76 | 15.18 | 0 | 0 | 0 |
17/12/2018 |
15.76
|
24,200 | 16.59 | 17.05 | 15.76 | 0 | 0 | 0 |
14/12/2018 |
16.59
|
8,500 | 16.01 | 16.59 | 16.01 | 0 | 0 | 0 |
13/12/2018 |
16.01
|
7,010 | 15.85 | 16.01 | 15.85 | 0 | 0 | 0 |
12/12/2018 |
15.85
|
10,000 | 15.85 | 15.85 | 15.76 | 0 | 3,590 | -0.1 |
11/12/2018 |
15.85
|
25,010 | 15.76 | 15.85 | 15.76 | 0 | 15,000 | -0.3 |
10/12/2018 |
15.76
|
5,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
07/12/2018 |
15.76
|
2,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
06/12/2018 |
15.76
|
17,220 | 15.72 | 15.76 | 15.72 | 0 | 0 | 0 |
05/12/2018 |
15.72
|
15,000 | 15.68 | 15.72 | 15.68 | 0 | 0 | 0 |
04/12/2018 |
15.68
|
19,000 | 15.60 | 15.68 | 14.85 | 0 | 10,000 | -0.2 |
03/12/2018 |
15.60
|
101,710 | 15.76 | 15.76 | 15.31 | 0 | 0 | 0 |
30/11/2018 |
15.76
|
8,200 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
29/11/2018 |
15.76
|
5,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
28/11/2018 |
15.76
|
2,020 | 15.68 | 15.76 | 15.68 | 0 | 0 | 0 |
27/11/2018 |
15.68
|
6,100 | 15.60 | 15.68 | 15.51 | 0 | 0 | 0 |
26/11/2018 |
15.60
|
52,400 | 15.68 | 15.68 | 14.60 | 0 | 0 | 0 |
23/11/2018 |
15.68
|
6,010 | 15.60 | 15.68 | 15.68 | 0 | 0 | 0 |
22/11/2018 |
15.60
|
4,130 | 15.43 | 15.68 | 15.35 | 0 | 0 | 0 |
21/11/2018 |
15.43
|
4,030 | 15.68 | 15.68 | 15.27 | 0 | 0 | 0 |
20/11/2018 |
15.68
|
4,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
19/11/2018 |
15.68
|
6,500 | 15.35 | 15.68 | 15.35 | 0 | 0 | 0 |
16/11/2018 |
15.35
|
2,640 | 15.68 | 15.68 | 15.35 | 0 | 0 | 0 |
15/11/2018 |
15.68
|
6,510 | 15.47 | 15.68 | 15.68 | 0 | 0 | 0 |
14/11/2018 |
15.47
|
3,330 | 15.31 | 15.60 | 14.73 | 0 | 1,500 | -0.0 |
13/11/2018 |
15.31
|
4,250 | 15.35 | 15.68 | 14.93 | 0 | 870 | -0.0 |
12/11/2018 |
15.35
|
5,010 | 14.93 | 15.35 | 15.35 | 0 | 0 | 0 |
09/11/2018 |
14.93
|
4,000 | 14.93 | 15.10 | 14.27 | 0 | 0 | 0 |
08/11/2018 |
14.93
|
2,200 | 15.68 | 15.68 | 14.93 | 0 | 200 | -0.0 |
07/11/2018 |
15.68
|
4,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
06/11/2018 |
15.68
|
7,510 | 15.72 | 15.72 | 14.98 | 0 | 2,500 | -0.0 |
05/11/2018 |
15.72
|
10,010 | 15.68 | 15.72 | 15.72 | 0 | 4,000 | -0.1 |
02/11/2018 |
15.68
|
3,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
01/11/2018 |
15.68
|
7,180 | 15.10 | 15.72 | 15.10 | 0 | 1,400 | -0.0 |
31/10/2018 |
15.10
|
20,030 | 14.85 | 15.68 | 14.19 | 0 | 0 | 0 |
30/10/2018 |
14.85
|
4,100 | 15.72 | 15.85 | 14.85 | 0 | 10 | -0.0 |
29/10/2018 |
15.72
|
38,540 | 15.93 | 16.01 | 15.60 | 0 | 520 | -0.0 |
26/10/2018 |
15.93
|
5,000 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
25/10/2018 |
15.93
|
10,010 | 15.76 | 15.93 | 15.93 | 0 | 2,000 | -0.0 |
24/10/2018 |
15.76
|
5,040 | 15.43 | 15.76 | 14.68 | 0 | 0 | 0 |
23/10/2018 |
15.43
|
3,600 | 15.43 | 15.93 | 14.39 | 0 | 3,440 | -0.1 |
22/10/2018 |
15.43
|
7,950 | 15.43 | 15.43 | 14.93 | 0 | 4,500 | -0.1 |
19/10/2018 |
15.43
|
19,070 | 15.43 | 15.43 | 15.10 | 0 | 15,800 | -0.3 |
18/10/2018 |
15.43
|
21,000 | 15.68 | 15.89 | 15.43 | 0 | 0 | 0 |
17/10/2018 |
15.68
|
2,080 | 15.76 | 15.76 | 15.64 | 100 | 0 | 0.0 |
16/10/2018 |
15.76
|
5,010 | 16.10 | 16.10 | 15.76 | 0 | 0 | 0 |
15/10/2018 |
16.10
|
6,000 | 16.10 | 16.10 | 16.10 | 77,820 | 77,980 | -0.0 |
12/10/2018 |
16.10
|
3,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
11/10/2018 |
16.10
|
7,650 | 16.34 | 16.34 | 15.27 | 0 | 5,830 | -0.1 |
10/10/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
09/10/2018 |
16.34
|
5,100 | 16.34 | 16.34 | 16.34 | 0 | 400 | -0.0 |
08/10/2018 |
16.34
|
4,010 | 16.14 | 16.34 | 16.34 | 0 | 0 | 0 |
05/10/2018 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 |
04/10/2018 |
16.14
|
12,470 | 15.68 | 16.14 | 15.60 | 0 | 500 | -0.0 |
03/10/2018 |
15.68
|
2,990 | 15.51 | 16.18 | 15.68 | 0 | 0 | 0 |
02/10/2018 |
15.51
|
4,700 | 16.01 | 16.01 | 15.51 | 100 | 500 | -0.0 |
01/10/2018 |
16.01
|
31,710 | 16.10 | 16.10 | 15.35 | 0 | 0 | 0 |
28/09/2018 |
16.10
|
5,260 | 16.26 | 16.34 | 15.80 | 0 | 1,500 | -0.0 |
27/09/2018 |
16.26
|
5,000 | 16.14 | 16.26 | 16.26 | 0 | 500 | -0.0 |
26/09/2018 |
16.14
|
8,510 | 16.34 | 16.34 | 15.76 | 0 | 0 | 0 |
25/09/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
24/09/2018 |
16.34
|
6,000 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
21/09/2018 |
16.34
|
12,500 | 16.10 | 16.34 | 15.76 | 0 | 1,000 | -0.0 |
20/09/2018 |
16.10
|
3,010 | 16.26 | 16.26 | 16.10 | 0 | 0 | 0 |