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) |
15/02/2019 |
18.15
|
1,082,390 | 17 | 18.15 | 16.80 | 0 | 0 | 0 |
14/02/2019 |
17
|
725,790 | 16.80 | 17 | 16.30 | 15,500 | 0 | 0.3 |
13/02/2019 |
16.80
|
371,860 | 17 | 17 | 16.40 | 0 | 0 | 0 |
12/02/2019 |
17
|
399,580 | 17 | 17 | 16.80 | 47,300 | 0 | 0.8 |
11/02/2019 |
17
|
263,350 | 17.10 | 17.15 | 16.90 | 54,300 | 0 | 0.9 |
01/02/2019 |
17.10
|
122,170 | 17.15 | 17.20 | 16.90 | 0 | 0 | 0 |
31/01/2019 |
17.15
|
273,160 | 16.70 | 17.15 | 16.70 | 14,400 | 0 | 0.2 |
30/01/2019 |
16.70
|
202,370 | 16.80 | 16.90 | 16.60 | 48,200 | 0 | 0.8 |
29/01/2019 |
16.80
|
339,000 | 16.90 | 16.95 | 16.80 | 87,600 | 0 | 1.5 |
28/01/2019 |
16.90
|
306,430 | 17.15 | 17.20 | 16.60 | 52,400 | 0 | 0.9 |
25/01/2019 |
17.15
|
406,340 | 16.75 | 17.20 | 16.70 | 0 | 0 | 0 |
24/01/2019 |
16.75
|
146,360 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
23/01/2019 |
16.80
|
242,060 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
22/01/2019 |
16.90
|
254,990 | 16.90 | 17.30 | 16.80 | 0 | 0 | 0 |
21/01/2019 |
16.90
|
391,620 | 16.60 | 16.90 | 16.30 | 63,700 | 0 | 1.0 |
18/01/2019 |
16.60
|
340,490 | 16.70 | 16.80 | 16.10 | 5,000 | 0 | 0.1 |
17/01/2019 |
16.70
|
449,470 | 16.60 | 16.70 | 16.20 | 106,900 | 0 | 1.8 |
16/01/2019 |
16.60
|
921,740 | 16.10 | 16.75 | 15.65 | 35,400 | 0 | 0.6 |
15/01/2019 |
16.10
|
1,175,090 | 16.80 | 16.80 | 15.65 | 0 | 0 | 0 |
14/01/2019 |
16.80
|
120,020 | 17 | 17 | 16.40 | 0 | 0 | 0 |
11/01/2019 |
17
|
102,850 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
10/01/2019 |
17.10
|
69,380 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 |
09/01/2019 |
17.10
|
318,560 | 16.90 | 17.10 | 16.80 | 70,000 | 0 | 1.2 |
08/01/2019 |
16.90
|
192,150 | 17 | 17 | 16.70 | 0 | 8,000 | -0.1 |
07/01/2019 |
17
|
258,280 | 17 | 17.20 | 16.70 | 0 | 0 | 0 |
04/01/2019 |
17
|
298,290 | 17.15 | 17.15 | 16.20 | 0 | 0 | 0 |
03/01/2019 |
17.15
|
65,540 | 18.40 | 18.40 | 17.15 | 0 | 0 | 0 |
02/01/2019 |
18.40
|
53,110 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
28/12/2018 |
18.20
|
238,660 | 18.90 | 19 | 18.20 | 0 | 0 | 0 |
27/12/2018 |
18.90
|
541,630 | 18.50 | 19 | 18.60 | 0 | 0 | 0 |
26/12/2018 |
18.50
|
100,850 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
25/12/2018 |
19.20
|
127,370 | 19.30 | 19.30 | 18.50 | 5,000 | 0 | 0.1 |
24/12/2018 |
19.30
|
142,910 | 19.40 | 19.50 | 19.20 | 0 | 0 | 0 |
21/12/2018 |
19.40
|
233,820 | 19.30 | 19.40 | 18.90 | 0 | 0 | 0 |
20/12/2018 |
19.30
|
399,590 | 19 | 19.40 | 18.80 | 0 | 0 | 0 |
19/12/2018 |
19
|
163,620 | 19.80 | 19.90 | 19 | 0 | 0 | 0 |
18/12/2018 |
19.80
|
434,370 | 20.60 | 20.60 | 19.70 | 0 | 0 | 0 |
17/12/2018 |
20.60
|
395,370 | 20.80 | 20.80 | 20.40 | 0 | 0 | 0 |
14/12/2018 |
20.80
|
324,050 | 21.10 | 21.10 | 20.80 | 0 | 0 | 0 |
13/12/2018 |
21.10
|
411,080 | 21.20 | 21.30 | 20.70 | 0 | 0 | 0 |
12/12/2018 |
21.20
|
579,180 | 20.90 | 21.20 | 20.50 | 5,000 | 0 | 0.1 |
11/12/2018 |
20.90
|
502,350 | 21 | 21 | 20.40 | 0 | 0 | 0 |
10/12/2018 |
21
|
460,250 | 21.20 | 21.30 | 20.60 | 0 | 0 | 0 |
07/12/2018 |
21.20
|
446,710 | 21.30 | 21.40 | 20.80 | 460 | 0 | 0.0 |
06/12/2018 |
21.30
|
263,310 | 21 | 21.30 | 21 | 0 | 0 | 0 |
05/12/2018 |
21
|
465,050 | 21.40 | 21.40 | 20.90 | 0 | 3,000 | -0.1 |
04/12/2018 |
21.40
|
618,170 | 21.60 | 21.70 | 21 | 0 | 0 | 0 |
03/12/2018 |
21.60
|
571,790 | 21.90 | 21.90 | 21.40 | 3,000 | 0 | 0.1 |
30/11/2018 |
21.90
|
562,390 | 20.80 | 21.90 | 20.70 | 0 | 0 | 0 |
29/11/2018 |
20.80
|
364,440 | 20.80 | 21 | 20.60 | 0 | 0 | 0 |
28/11/2018 |
20.80
|
361,020 | 21 | 21.10 | 20.70 | 3,000 | 0 | 0.1 |
27/11/2018 |
21
|
918,900 | 21 | 21.20 | 20.40 | 0 | 0 | 0 |
26/11/2018 |
21
|
572,080 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
23/11/2018 |
21.10
|
524,710 | 22 | 22 | 21.10 | 0 | 0 | 0 |
22/11/2018 |
22
|
596,370 | 22.60 | 22.80 | 22 | 0 | 0 | 0 |
21/11/2018 |
22.60
|
336,500 | 22.85 | 22.85 | 22.20 | 0 | 0 | 0 |
20/11/2018 |
22.85
|
1,332,510 | 21.90 | 22.85 | 21 | 0 | 0 | 0 |
19/11/2018 |
21.90
|
270,180 | 22 | 22.10 | 21.80 | 0 | 0 | 0 |
16/11/2018 |
22
|
456,630 | 22 | 22.20 | 21.80 | 0 | 0 | 0 |
15/11/2018 |
22
|
228,820 | 22.30 | 22.40 | 22 | 0 | 0 | 0 |
14/11/2018 |
22.30
|
516,930 | 22.60 | 22.90 | 22.20 | 0 | 0 | 0 |
13/11/2018 |
22.60
|
274,970 | 22.90 | 22.90 | 22.30 | 0 | 0 | 0 |
12/11/2018 |
22.90
|
360,890 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
09/11/2018 |
23.20
|
227,680 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 |
08/11/2018 |
23.60
|
440,980 | 23 | 23.60 | 23 | 0 | 1,000 | -0.0 |
07/11/2018 |
23
|
400,270 | 23 | 23.10 | 22.70 | 0 | 0 | 0 |
06/11/2018 |
23
|
323,700 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
05/11/2018 |
23
|
402,720 | 23.40 | 23.40 | 22.90 | 0 | 0 | 0 |
02/11/2018 |
23.40
|
593,990 | 23.25 | 23.80 | 23.25 | 0 | 0 | 0 |
01/11/2018 |
23.25
|
311,500 | 23.50 | 23.60 | 23.20 | 0 | 0 | 0 |
31/10/2018 |
23.50
|
693,010 | 22.90 | 23.60 | 23 | 0 | 0 | 0 |
30/10/2018 |
22.90
|
620,820 | 22.20 | 22.90 | 22.10 | 0 | 0 | 0 |
29/10/2018 |
22.20
|
263,620 | 22.40 | 22.40 | 22 | 0 | 0 | 0 |
26/10/2018 |
22.40
|
558,370 | 22.40 | 22.70 | 22 | 0 | 0 | 0 |
25/10/2018 |
22.40
|
316,580 | 22.30 | 22.40 | 21.50 | 0 | 0 | 0 |
24/10/2018 |
22.30
|
539,780 | 22.10 | 22.30 | 21.60 | 0 | 0 | 0 |
23/10/2018 |
22.10
|
605,030 | 21.80 | 22.10 | 21 | 0 | 0 | 0 |
22/10/2018 |
21.80
|
489,390 | 22.20 | 22.30 | 21.80 | 0 | 0 | 0 |
19/10/2018 |
22.20
|
461,670 | 23 | 23 | 22.20 | 0 | 0 | 0 |
18/10/2018 |
23
|
681,510 | 23 | 23 | 22.50 | 0 | 0 | 0 |
17/10/2018 |
23
|
548,050 | 23.20 | 23.50 | 23 | 0 | 0 | 0 |
16/10/2018 |
23.20
|
528,990 | 22.50 | 23.20 | 22.50 | 0 | 0 | 0 |
15/10/2018 |
22.50
|
337,680 | 22.70 | 22.80 | 22.30 | 0 | 0 | 0 |
12/10/2018 |
22.70
|
942,820 | 21.90 | 22.70 | 20.50 | 0 | 1,800 | -0.0 |
11/10/2018 |
21.90
|
473,380 | 23.50 | 23.50 | 21.90 | 3,000 | 120 | 0.1 |
10/10/2018 |
23.50
|
455,430 | 23.90 | 24 | 23.50 | 0 | 0 | 0 |
09/10/2018 |
23.90
|
593,380 | 23.80 | 24 | 23.50 | 0 | 0 | 0 |
08/10/2018 |
23.80
|
529,450 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 |
05/10/2018 |
24.10
|
649,140 | 24.40 | 24.50 | 23.50 | 0 | 0 | 0 |
04/10/2018 |
24.40
|
533,450 | 24 | 24.40 | 23.80 | 0 | 0 | 0 |
03/10/2018 |
24
|
767,700 | 24.20 | 24.40 | 23.50 | 120 | 0 | 0.0 |
02/10/2018 |
24.20
|
1,067,960 | 25.10 | 25.10 | 24.20 | 800 | 0 | 0.0 |
01/10/2018 |
25.10
|
1,413,230 | 24.95 | 25.40 | 24.60 | 500 | 5,000 | -0.1 |
28/09/2018 |
24.95
|
1,106,960 | 24 | 25.20 | 24 | 500 | 30,000 | -0.7 |
27/09/2018 |
24
|
1,288,340 | 22.50 | 24.05 | 22.30 | 0 | 20,000 | -0.5 |
26/09/2018 |
22.50
|
492,290 | 22.60 | 22.80 | 22.50 | 5,000 | 0 | 0.1 |
25/09/2018 |
22.60
|
568,210 | 22.60 | 22.70 | 22.30 | 0 | 0 | 0 |
24/09/2018 |
22.60
|
485,030 | 22.80 | 22.90 | 22.60 | 10,000 | 0 | 0.2 |
21/09/2018 |
22.80
|
476,640 | 23 | 23.20 | 22.80 | 40,000 | 0 | 0.9 |
20/09/2018 |
23
|
601,000 | 22.70 | 23 | 22.40 | 0 | 0 | 0 |