Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
4.50 | 8.29% | 11,598,300 | -7,900 | -1.3 |
50.50
58.80
58.80
|
2 tháng
(2024-03-18) |
-5.80 | -8.98% | 28,442,500 | -1,961,200 | -124.9 |
50.50
65.70
58.80
|
3 tháng
(2024-02-19) |
-5.50 | -8.55% | 55,224,300 | -6,997,116 | -455.6 |
50.50
69.30
58.80
|
6 tháng
(2023-11-20) |
-1.77 | -2.92% | 85,548,800 | -4,165,216 | -277.5 |
50.50
69.30
58.80
|
12 tháng
(2023-05-23) |
-16.86 | -22.29% | 117,815,800 | -4,353,616 | -292.9 |
50.50
80.99
58.80
|
24 tháng
(2022-05-30) |
-12.65 | -17.70% | 150,715,300 | -2,196,271 | -148.1 |
50.50
95.92
58.80
|
36 tháng
(2021-06-02) |
8.80 | 17.60% | 240,597,900 | 4,514,329 | 405.3 |
37.69
95.92
58.80
|
60 tháng
(2019-06-13) |
34.38 | 140.78% | 272,860,270 | 4,798,749 | 421.9 |
15.32
95.92
58.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1501 | 17/05/2018 |
23.21
1.11
|
100 | 22.10 | 23.21 | 23.21 | 0 | 0 | 0 |
#1502 | 16/05/2018 |
22.10
0.28
|
10,500 | 21.82 | 22.19 | 20.43 | 8,900 | 0 | 0.2 |
#1503 | 15/05/2018 |
21.82
-0.37
|
100 | 22.19 | 22.19 | 21.82 | 0 | 0 | 0 |
#1504 | 14/05/2018 |
22.19
0
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
#1505 | 11/05/2018 |
22.19
0.84
|
100 | 21.36 | 22.19 | 22.19 | 0 | 0 | 0 |
#1506 | 10/05/2018 |
21.36
0.74
|
1,400 | 20.61 | 23.12 | 20.80 | 1,100 | 0 | 0.0 |
#1507 | 09/05/2018 |
20.61
-2.51
|
300 | 23.12 | 23.12 | 20.61 | 0 | 0 | 0 |
#1508 | 08/05/2018 |
23.12
1.76
|
101,600 | 21.36 | 23.21 | 19.50 | 35,000 | 0 | 0.8 |
#1509 | 07/05/2018 |
21.36
-2.51
|
11,900 | 23.86 | 23.86 | 20.52 | 0 | 0 | 0 |
#1510 | 04/05/2018 |
23.86
0.19
|
4,700 | 23.68 | 23.86 | 23.86 | 0 | 0 | 0 |
#1511 | 03/05/2018 |
23.68
-0.09
|
1,300 | 23.77 | 23.86 | 23.59 | 100 | 0 | 0.0 |
#1512 | 02/05/2018 |
23.77
0.56
|
13,900 | 23.21 | 23.77 | 23.21 | 0 | 0 | 0 |
#1513 | 27/04/2018 |
23.21
0.09
|
33,200 | 23.12 | 23.21 | 23.21 | 30,900 | 0 | 0.8 |
#1514 | 26/04/2018 |
23.12
-0.09
|
28,200 | 23.21 | 23.21 | 23.12 | 28,100 | 0 | 0.7 |
#1515 | 24/04/2018 |
23.21
0
|
21,100 | 23.21 | 23.68 | 23.21 | 21,000 | 0 | 0.5 |
#1516 | 23/04/2018 |
23.21
-0.65
|
31,600 | 23.86 | 23.86 | 23.21 | 30,000 | 0 | 0 |
#1517 | 20/04/2018 |
23.86
0.09
|
20,200 | 23.77 | 23.86 | 23.68 | 20,000 | 0 | 0.5 |
#1518 | 19/04/2018 |
23.77
-0.09
|
30,000 | 23.86 | 23.86 | 23.03 | 25,500 | 0 | 0.6 |
#1519 | 18/04/2018 |
23.86
0
|
10,500 | 23.86 | 23.86 | 23.77 | 10,500 | 0 | 0.3 |
#1520 | 17/04/2018 |
23.86
0
|
58,000 | 23.86 | 23.86 | 23.21 | 55,000 | 0 | 1.4 |
#1521 | 16/04/2018 |
23.86
-0.09
|
55,000 | 23.96 | 23.96 | 23.77 | 55,000 | 0 | 1.4 |
#1522 | 13/04/2018 |
23.96
0.09
|
36,600 | 23.86 | 24.14 | 23.40 | 33,000 | 500 | 0.8 |
#1523 | 12/04/2018 |
23.86
-0.09
|
100,200 | 23.96 | 23.96 | 23.21 | 96,000 | 0 | 2.5 |
#1524 | 11/04/2018 |
23.96
-0.19
|
77,400 | 24.14 | 24.14 | 23.21 | 70,000 | 0 | 0 |
#1525 | 10/04/2018 |
24.14
-0.46
|
63,800 | 24.61 | 24.61 | 23.49 | 60,000 | 0 | 1.6 |
#1526 | 09/04/2018 |
24.61
0.65
|
71,600 | 23.96 | 24.89 | 23.49 | 60,000 | 0 | 1.6 |
#1527 | 06/04/2018 |
23.96
-0.37
|
70,500 | 24.33 | 24.33 | 23.68 | 65,000 | 0 | 1.7 |
#1528 | 05/04/2018 |
24.33
0.19
|
206,800 | 24.14 | 24.42 | 23.77 | 191,500 | 0 | 5.0 |
#1529 | 04/04/2018 |
24.14
-0.28
|
60,400 | 24.42 | 24.42 | 23.77 | 56,700 | 0 | 1.5 |
#1530 | 03/04/2018 |
24.42
0.56
|
49,300 | 23.86 | 25.07 | 23.68 | 30,000 | 0 | 0.8 |
#1531 | 02/04/2018 |
23.86
0.74
|
47,800 | 23.12 | 23.86 | 23.21 | 35,000 | 0 | 0.9 |
#1532 | 30/03/2018 |
23.12
1.02
|
46,000 | 22.10 | 23.21 | 22.38 | 40,000 | 0 | 1.0 |
#1533 | 29/03/2018 |
22.10
-0.09
|
272,700 | 22.19 | 23.49 | 21.82 | 163,000 | 0 | 3.9 |
#1534 | 28/03/2018 |
22.19
-0.09
|
433,200 | 22.29 | 24.33 | 20.89 | 363,800 | 0 | 8.7 |
#1535 | 27/03/2018 |
22.29
0
|
362,200 | 22.29 | 24.89 | 19.31 | 200,000 | 0 | 4.8 |
#1536 | 26/03/2018 |
22.29
0.46
|
198,500 | 21.82 | 22.66 | 21.08 | 100,000 | 0 | 2.4 |
#1537 | 23/03/2018 |
21.82
1.02
|
97,700 | 20.80 | 22.10 | 20.43 | 75,000 | 0 | 1.7 |
#1538 | 22/03/2018 |
20.80
2.41
|
135,400 | 18.39 | 20.80 | 18.39 | 85,500 | 0 | 1.8 |
#1539 | 21/03/2018 |
18.39
-0.19
|
63,600 | 18.57 | 19.04 | 17.74 | 0 | 0 | 0 |
#1540 | 20/03/2018 |
18.57
-1.11
|
101,100 | 19.69 | 19.69 | 17.74 | 0 | 0 | 0 |
#1541 | 19/03/2018 |
19.69
1.11
|
14,000 | 18.57 | 19.69 | 18.76 | 0 | 0 | 0 |
#1542 | 16/03/2018 |
18.57
0.65
|
33,500 | 17.92 | 19.96 | 18.11 | 0 | 0 | 0 |
#1543 | 15/03/2018 |
17.92
0.46
|
29,700 | 17.46 | 18.11 | 16.71 | 0 | 0 | 0 |
#1544 | 14/03/2018 |
17.46
-0.93
|
11,700 | 18.39 | 18.39 | 17.46 | 0 | 0 | 0 |
#1545 | 13/03/2018 |
18.39
-0.65
|
15,100 | 19.04 | 19.04 | 17.83 | 0 | 0 | 0 |
#1546 | 12/03/2018 |
19.04
-0.37
|
7,000 | 19.41 | 19.41 | 18.11 | 0 | 0 | 0 |
#1547 | 09/03/2018 |
19.41
-0.09
|
36,700 | 19.50 | 19.50 | 16.71 | 0 | 0 | 0 |
#1548 | 08/03/2018 |
19.50
0.74
|
2,100 | 18.76 | 19.50 | 19.50 | 0 | 0 | 0 |
#1549 | 07/03/2018 |
18.76
-1.39
|
3,000 | 20.15 | 20.15 | 18.57 | 0 | 0 | 0 |
#1550 | 06/03/2018 |
20.15
0.37
|
4,200 | 19.78 | 20.89 | 19.04 | 0 | 0 | 0 |
#1551 | 05/03/2018 |
19.78
-0.28
|
35,500 | 20.06 | 20.06 | 19.50 | 0 | 0 | 0 |
#1552 | 02/03/2018 |
20.06
-0.56
|
24,900 | 20.61 | 20.61 | 19.04 | 0 | 0 | 0 |
#1553 | 01/03/2018 |
20.61
0.19
|
21,100 | 20.43 | 20.61 | 19.50 | 0 | 0 | 0 |
#1554 | 28/02/2018 |
20.43
-1.86
|
2,300 | 22.29 | 22.29 | 18.94 | 0 | 0 | 0 |
#1555 | 27/02/2018 |
22.29
1.02
|
34,700 | 21.26 | 23.03 | 18.57 | 0 | 0 | 0 |
#1556 | 26/02/2018 |
21.26
-0.09
|
21,100 | 21.36 | 22.56 | 18.57 | 0 | 0 | 0 |
#1557 | 23/02/2018 |
21.36
-1.86
|
37,800 | 23.21 | 23.40 | 20.80 | 0 | 0 | 0 |
#1558 | 22/02/2018 |
23.21
0
|
28,900 | 23.21 | 24.14 | 23.21 | 0 | 0 | 0 |
#1559 | 21/02/2018 |
23.21
0
|
81,200 | 23.21 | 27.49 | 23.21 | 0 | 0 | 0 |