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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
21.60
|
42,400 | 22.03 | 22.03 | 19.87 | 0 | 0 | 0 |
14/02/2019 |
22.03
|
200 | 21.08 | 22.03 | 22.03 | 0 | 0 | 0 |
13/02/2019 |
21.08
|
10,230 | 21.43 | 21.43 | 20.31 | 0 | 0 | 0 |
12/02/2019 |
21.43
|
1,100 | 21.52 | 21.52 | 20.65 | 0 | 0 | 0 |
11/02/2019 |
21.52
|
4,700 | 21.17 | 21.52 | 21.52 | 4,700 | 4,700 | 0 |
01/02/2019 |
21.17
|
4,100 | 20.13 | 21.17 | 19.96 | 0 | 0 | 0 |
31/01/2019 |
20.13
|
79,200 | 21.60 | 21.60 | 20.13 | 0 | 0 | 0 |
30/01/2019 |
21.60
|
90,600 | 21.17 | 21.60 | 20.31 | 4,000 | 0 | 0.1 |
29/01/2019 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
28/01/2019 |
21.17
|
29,500 | 20.65 | 21.17 | 19.96 | 0 | 0 | 0 |
25/01/2019 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
24/01/2019 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
23/01/2019 |
20.65
|
1,400 | 20.74 | 20.74 | 20.39 | 0 | 0 | 0 |
22/01/2019 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
21/01/2019 |
20.74
|
3,300 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
18/01/2019 |
20.74
|
6,700 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
17/01/2019 |
20.74
|
8,101 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
16/01/2019 |
20.74
|
100 | 21.17 | 21.17 | 20.74 | 0 | 0 | 0 |
15/01/2019 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
14/01/2019 |
21.17
|
33 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
11/01/2019 |
21.17
|
1,100 | 21.60 | 21.60 | 21.17 | 1,000 | 0 | 0.0 |
10/01/2019 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
09/01/2019 |
21.60
|
300 | 20.57 | 21.60 | 21.60 | 0 | 47 | -0.0 |
08/01/2019 |
20.57
|
1,800 | 21.43 | 21.43 | 20.57 | 0 | 500 | -0.0 |
07/01/2019 |
21.43
|
300 | 21.52 | 21.52 | 20.39 | 0 | 0 | 0 |
04/01/2019 |
21.52
|
6,600 | 21.60 | 21.60 | 20.39 | 0 | 0 | 0 |
03/01/2019 |
21.60
|
32 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
02/01/2019 |
21.60
|
12,700 | 20.74 | 21.60 | 20.31 | 0 | 0 | 0 |
28/12/2018 |
20.74
|
800 | 20.83 | 20.83 | 20.74 | 0 | 0 | 0 |
27/12/2018 |
20.83
|
10,520 | 21.17 | 21.17 | 20.74 | 0 | 20 | -0.0 |
26/12/2018 |
21.17
|
12,800 | 22.03 | 22.03 | 19.87 | 0 | 0 | 0 |
25/12/2018 |
22.03
|
1,400 | 22.47 | 22.47 | 20.31 | 0 | 0 | 0 |
24/12/2018 |
22.47
|
9,100 | 22.47 | 22.47 | 20.31 | 0 | 100 | -0.0 |
21/12/2018 |
22.47
|
400 | 22.47 | 22.47 | 21.43 | 0 | 0 | 0 |
20/12/2018 |
22.47
|
92 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
19/12/2018 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
18/12/2018 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
17/12/2018 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
14/12/2018 |
22.47
|
6,600 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 |
13/12/2018 |
22.47
|
22,269 | 22.29 | 22.47 | 22.29 | 13,900 | 0 | 0.4 |
12/12/2018 |
22.29
|
11,511 | 21.95 | 22.29 | 21.95 | 8,000 | 0 | 0.2 |
11/12/2018 |
21.95
|
1,044 | 21.60 | 21.95 | 21.60 | 0 | 0 | 0 |
10/12/2018 |
21.60
|
11,900 | 20.91 | 22.29 | 21.34 | 0 | 0 | 0 |
07/12/2018 |
20.91
|
10,500 | 21.43 | 21.43 | 20.91 | 0 | 0 | 0 |
06/12/2018 |
21.43
|
11,600 | 21.60 | 21.60 | 20.31 | 0 | 0 | 0 |
05/12/2018 |
21.60
|
900 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
04/12/2018 |
21.60
|
696 | 21.60 | 21.60 | 19.96 | 0 | 0 | 0 |
03/12/2018 |
21.60
|
1,200 | 20.57 | 21.60 | 19.87 | 0 | 0 | 0 |
30/11/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
29/11/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
28/11/2018 |
20.57
|
300 | 19.87 | 20.57 | 20.57 | 100 | 200 | -0.0 |
27/11/2018 |
19.87
|
1,100 | 21.60 | 21.60 | 19.87 | 0 | 0 | 0 |
26/11/2018 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
23/11/2018 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
22/11/2018 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
21/11/2018 |
21.60
|
100 | 20.39 | 21.60 | 21.60 | 0 | 0 | 0 |
20/11/2018 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
19/11/2018 |
20.39
|
72 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
16/11/2018 |
20.39
|
200 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
15/11/2018 |
20.39
|
100 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
14/11/2018 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
13/11/2018 |
20.39
|
3,000 | 21.08 | 21.08 | 20.39 | 0 | 0 | 0 |
12/11/2018 |
21.08
|
300 | 20.65 | 21.08 | 19.96 | 0 | 0 | 0 |
09/11/2018 |
20.65
|
6,036 | 20.74 | 20.74 | 20.31 | 0 | 0 | 0 |
08/11/2018 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
07/11/2018 |
20.74
|
10,700 | 20.31 | 21.43 | 20.74 | 0 | 0 | 0 |
06/11/2018 |
20.31
|
10,600 | 20.74 | 21.43 | 19.96 | 0 | 0 | 0 |
05/11/2018 |
20.74
|
5,040 | 21.60 | 21.60 | 20.74 | 0 | 0 | 0 |
02/11/2018 |
21.60
|
10 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
01/11/2018 |
21.60
|
11,000 | 22.29 | 22.29 | 20.74 | 0 | 0 | 0 |
31/10/2018 |
22.29
|
640 | 21.60 | 22.29 | 19.96 | 0 | 0 | 0 |
30/10/2018 |
21.60
|
19,167 | 22.29 | 22.29 | 21.60 | 0 | 0 | 0 |
29/10/2018 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
26/10/2018 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
25/10/2018 |
22.29
|
14,000 | 21.78 | 22.29 | 21.26 | 0 | 0 | 0 |
24/10/2018 |
21.78
|
3,800 | 22.90 | 22.90 | 21.78 | 0 | 0 | 0 |
23/10/2018 |
22.90
|
10,600 | 22.90 | 22.99 | 21.60 | 0 | 200 | -0.0 |
22/10/2018 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
19/10/2018 |
22.90
|
6,400 | 23.33 | 23.33 | 22.47 | 0 | 0 | 0 |
18/10/2018 |
23.33
|
4,244 | 23.16 | 23.33 | 23.33 | 0 | 0 | 0 |
17/10/2018 |
23.16
|
12,200 | 23.33 | 23.33 | 22.90 | 0 | 0 | 0 |
16/10/2018 |
23.33
|
12,700 | 22.47 | 23.33 | 21.60 | 0 | 0 | 0 |
15/10/2018 |
22.47
|
200 | 21.60 | 22.47 | 22.47 | 0 | 0 | 0 |
12/10/2018 |
21.60
|
5,000 | 22.29 | 22.29 | 21.60 | 0 | 0 | 0 |
11/10/2018 |
22.29
|
17,600 | 22.73 | 22.73 | 21.17 | 0 | 0 | 0 |
10/10/2018 |
22.73
|
4,514 | 21.60 | 22.73 | 21.69 | 0 | 0 | 0 |
09/10/2018 |
21.60
|
20,900 | 21.69 | 21.86 | 21.60 | 0 | 0 | 0 |
08/10/2018 |
21.69
|
10,000 | 22.03 | 22.03 | 21.60 | 0 | 0 | 0 |
05/10/2018 |
22.03
|
300 | 23.07 | 23.07 | 21.60 | 0 | 0 | 0 |
04/10/2018 |
23.07
|
11,000 | 22.81 | 23.07 | 22.47 | 0 | 5,000 | -0.1 |
03/10/2018 |
22.81
|
9,200 | 22.21 | 22.81 | 21.78 | 0 | 6,100 | -0.2 |
02/10/2018 |
22.21
|
30 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
01/10/2018 |
22.21
|
15,530 | 22.47 | 22.47 | 22.21 | 0 | 9,700 | -0.3 |
28/09/2018 |
22.47
|
3,724 | 23.07 | 23.07 | 22.47 | 0 | 0 | 0 |
27/09/2018 |
23.07
|
6,400 | 23.16 | 23.24 | 22.90 | 0 | 0 | 0 |
26/09/2018 |
23.16
|
4,104 | 23.16 | 23.16 | 21.60 | 0 | 0 | 0 |
25/09/2018 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 |
24/09/2018 |
23.16
|
4,236 | 22.99 | 23.16 | 22.47 | 0 | 0 | 0 |
21/09/2018 |
22.99
|
26,845 | 23.24 | 23.50 | 22.47 | 0 | 0 | 0 |
20/09/2018 |
23.24
|
22,810 | 22.99 | 23.50 | 22.90 | 0 | 800 | -0.0 |