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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
15.74
|
101 | 15.80 | 15.80 | 15.74 | 0 | 0 | 0 |
18/09/2018 |
15.80
|
100 | 15.25 | 15.80 | 15.80 | 0 | 0 | 0 |
17/09/2018 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
14/09/2018 |
15.25
|
1,400 | 14.76 | 15.25 | 15.25 | 1,400 | 0 | 0.0 |
13/09/2018 |
14.76
|
100 | 15.20 | 15.20 | 14.76 | 0 | 0 | 0 |
12/09/2018 |
15.20
|
2,400 | 15.04 | 15.20 | 15.04 | 0 | 2,400 | -0.1 |
11/09/2018 |
15.04
|
2,498 | 16.07 | 16.07 | 14.82 | 0 | 0 | 0 |
10/09/2018 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
07/09/2018 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
06/09/2018 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
05/09/2018 |
16.07
|
1,800 | 16.07 | 17.11 | 16.07 | 100 | 1,700 | -0.0 |
04/09/2018 |
16.07
|
100 | 17.43 | 17.43 | 16.07 | 0 | 0 | 0 |
31/08/2018 |
17.43
|
1,000 | 16.34 | 17.43 | 16.83 | 1,000 | 500 | 0.0 |
30/08/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
29/08/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
28/08/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
27/08/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
24/08/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
23/08/2018 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
22/08/2018 |
16.34
|
500 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
21/08/2018 |
16.34
|
510 | 16.89 | 16.89 | 16.34 | 0 | 0 | 0 |
20/08/2018 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
17/08/2018 |
16.89
|
1,000 | 16.89 | 16.89 | 16.89 | 1,000 | 0 | 0.0 |
16/08/2018 |
16.89
|
1,000 | 16.45 | 16.89 | 16.34 | 0 | 0 | 0 |
15/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
14/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
13/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
10/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
09/08/2018 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 1,000 | -0.0 |
08/08/2018 |
16.45
|
1,059 | 16.89 | 16.89 | 16.45 | 0 | 0 | 0 |
07/08/2018 |
16.89
|
200 | 16.78 | 16.89 | 16.89 | 0 | 0 | 0 |
06/08/2018 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
03/08/2018 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 |
02/08/2018 |
16.78
|
1,100 | 17.43 | 17.43 | 16.78 | 0 | 1,000 | -0.0 |
01/08/2018 |
17.43
|
2,000 | 18.63 | 18.63 | 17.43 | 0 | 0 | 0 |
31/07/2018 |
18.63
|
3,800 | 18.63 | 18.63 | 17.00 | 3,600 | 500 | 0.1 |
30/07/2018 |
18.63
|
700 | 17.54 | 19.07 | 16.78 | 600 | 0 | 0.0 |
27/07/2018 |
17.54
|
500 | 16.89 | 17.54 | 17.54 | 500 | 100 | 0.0 |
26/07/2018 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
25/07/2018 |
16.89
|
300 | 16.89 | 16.89 | 16.89 | 0 | 300 | -0.0 |
24/07/2018 |
16.89
|
700 | 16.89 | 16.89 | 16.89 | 0 | 700 | -0.0 |
23/07/2018 |
16.89
|
1,500 | 18.09 | 18.09 | 16.89 | 0 | 0 | 0 |
20/07/2018 |
18.09
|
2,800 | 18.20 | 18.20 | 16.89 | 300 | 0 | 0.0 |
19/07/2018 |
18.20
|
700 | 18.03 | 18.20 | 16.89 | 600 | 0 | 0.0 |
18/07/2018 |
18.03
|
600 | 17.87 | 18.03 | 16.89 | 500 | 0 | 0.0 |
17/07/2018 |
17.87
|
759 | 16.89 | 17.87 | 15.80 | 600 | 0 | 0.0 |
16/07/2018 |
16.89
|
510 | 16.78 | 17.43 | 16.62 | 0 | 0 | 0 |
13/07/2018 |
16.78
|
100 | 16.94 | 16.94 | 16.78 | 0 | 0 | 0 |
12/07/2018 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
11/07/2018 |
16.94
|
400 | 16.94 | 16.94 | 16.94 | 0 | 400 | -0.0 |
10/07/2018 |
16.94
|
800 | 17.92 | 17.98 | 16.89 | 500 | 0 | 0.0 |
09/07/2018 |
17.92
|
200 | 18.03 | 18.03 | 16.89 | 100 | 0 | 0.0 |
06/07/2018 |
18.03
|
419 | 18.14 | 18.14 | 16.62 | 300 | 0 | 0.0 |
05/07/2018 |
18.14
|
700 | 17.43 | 18.14 | 16.34 | 500 | 0 | 0.0 |
04/07/2018 |
17.43
|
200 | 18.25 | 18.25 | 17.43 | 0 | 0 | 0 |
03/07/2018 |
18.25
|
600 | 16.89 | 18.25 | 16.34 | 400 | 0 | 0.0 |
02/07/2018 |
16.89
|
300 | 18.36 | 18.36 | 16.89 | 0 | 0 | 0 |
29/06/2018 |
18.36
|
4,300 | 16.78 | 18.36 | 16.78 | 4,300 | 1,300 | 0.1 |
28/06/2018 |
16.78
|
503 | 16.34 | 16.78 | 16.78 | 500 | 0 | 0.0 |
27/06/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
26/06/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
25/06/2018 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
22/06/2018 |
16.34
|
200 | 16.45 | 16.45 | 16.34 | 0 | 0 | 0 |
21/06/2018 |
16.45
|
100 | 17.38 | 17.38 | 16.45 | 0 | 0 | 0 |
20/06/2018 |
17.38
|
400 | 17.87 | 17.87 | 16.45 | 300 | 0 | 0.0 |
19/06/2018 |
17.87
|
1,500 | 17.16 | 17.87 | 16.34 | 500 | 0 | 0.0 |
18/06/2018 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
15/06/2018 |
17.16
|
440 | 17.38 | 17.38 | 17.16 | 0 | 0 | 0 |
14/06/2018 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
13/06/2018 |
17.38
|
304 | 17.87 | 17.87 | 16.45 | 200 | 0 | 0.0 |
12/06/2018 |
17.87
|
600 | 17.92 | 17.92 | 16.34 | 500 | 0 | 0.0 |
11/06/2018 |
17.92
|
4,140 | 16.40 | 17.92 | 15.31 | 400 | 0 | 0.0 |
08/06/2018 |
16.40
|
200 | 17.92 | 17.92 | 16.40 | 0 | 0 | 0 |
07/06/2018 |
17.92
|
104 | 16.34 | 17.92 | 17.92 | 100 | 0 | 0.0 |
06/06/2018 |
16.34
|
100 | 17.98 | 17.98 | 16.34 | 0 | 0 | 0 |
05/06/2018 |
17.98
|
800 | 18.52 | 18.52 | 16.89 | 500 | 0 | 0.0 |
04/06/2018 |
18.52
|
1,200 | 17.43 | 18.52 | 16.34 | 300 | 0 | 0.0 |
01/06/2018 |
17.43
|
300 | 19.01 | 19.01 | 17.43 | 0 | 0 | 0 |
31/05/2018 |
19.01
|
3,300 | 17.92 | 19.01 | 16.89 | 3,000 | 1,300 | 0.1 |
30/05/2018 |
17.92
|
1,100 | 18.36 | 18.36 | 16.89 | 500 | 0 | 0.0 |
29/05/2018 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
28/05/2018 |
18.36
|
500 | 18.41 | 18.41 | 16.62 | 300 | 0 | 0.0 |
25/05/2018 |
18.41
|
3,145 | 18.47 | 18.47 | 16.67 | 700 | 0 | 0.0 |
24/05/2018 |
18.47
|
2,400 | 17.43 | 18.47 | 15.80 | 200 | 0 | 0.0 |
23/05/2018 |
17.43
|
400 | 17.43 | 17.43 | 16.07 | 300 | 200 | 0.0 |
22/05/2018 |
17.43
|
1,400 | 17.65 | 17.65 | 15.96 | 400 | 0 | 0.0 |
21/05/2018 |
17.65
|
100 | 16.34 | 17.65 | 17.65 | 100 | 0 | 0.0 |
18/05/2018 |
16.34
|
200 | 17.38 | 18.52 | 16.34 | 100 | 0 | 0.0 |
17/05/2018 |
17.38
|
100 | 15.85 | 17.38 | 17.38 | 100 | 0 | 0.0 |
16/05/2018 |
15.85
|
400 | 16.89 | 18.52 | 15.85 | 100 | 0 | 0.0 |
15/05/2018 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
14/05/2018 |
16.89
|
500 | 17.16 | 18.52 | 16.89 | 100 | 100 | 0 |
11/05/2018 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
10/05/2018 |
17.16
|
200 | 19.07 | 19.07 | 17.16 | 0 | 0 | 0 |
09/05/2018 |
19.07
|
4,448 | 19.07 | 19.07 | 17.16 | 700 | 400 | 0.0 |
08/05/2018 |
19.07
|
1,500 | 17.38 | 19.07 | 16.89 | 1,200 | 100 | 0.0 |
07/05/2018 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 |
04/05/2018 |
17.38
|
1,000 | 17.43 | 17.43 | 16.89 | 800 | 0 | 0.0 |
03/05/2018 |
17.43
|
600 | 18.47 | 18.47 | 16.89 | 500 | 0 | 0.0 |
02/05/2018 |
18.47
|
1,600 | 16.89 | 18.47 | 15.31 | 1,300 | 700 | 0.0 |