Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-21) |
-0.40 | -33.33% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-25) |
0 | 0% | 8,510,955 | 76,000 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-30) |
-1.90 | -70.37% | 73,064,486 | 102,800 | 0.1 |
0.50
2.70
0.80
|
36 tháng
(2021-10-05) |
-3.28 | -80.39% | 303,303,020 | 60,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-16) |
-2.37 | -74.76% | 525,584,180 | 206,690 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2018 |
15.05
|
1,148,620 | 15 | 15.15 | 15 | 0 | 0 | 0 |
27/08/2018 |
15
|
1,259,570 | 15 | 15.05 | 14.90 | 0 | 0 | 0 |
24/08/2018 |
15
|
1,306,400 | 15.40 | 15.40 | 14.85 | 0 | 0 | 0 |
23/08/2018 |
15.40
|
1,237,080 | 15.40 | 15.45 | 15.30 | 0 | 0 | 0 |
22/08/2018 |
15.40
|
1,079,310 | 15.40 | 15.50 | 15.35 | 0 | 0 | 0 |
21/08/2018 |
15.40
|
2,050,710 | 15.05 | 15.45 | 15.05 | 0 | 0 | 0 |
20/08/2018 |
15.05
|
2,173,060 | 15 | 15.05 | 14.90 | 0 | 0 | 0 |
17/08/2018 |
15
|
1,959,150 | 15 | 15.05 | 14.95 | 0 | 0 | 0 |
16/08/2018 |
15
|
1,528,260 | 15 | 15.10 | 14.95 | 0 | 0 | 0 |
15/08/2018 |
15
|
1,513,390 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
14/08/2018 |
15
|
1,408,370 | 15 | 15.05 | 14.95 | 0 | 0 | 0 |
13/08/2018 |
15
|
1,663,920 | 14.95 | 15 | 14.90 | 0 | 0 | 0 |
10/08/2018 |
14.95
|
1,227,320 | 14.95 | 15 | 14.90 | 0 | 0 | 0 |
09/08/2018 |
14.95
|
1,095,190 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
08/08/2018 |
15
|
1,001,820 | 15 | 15 | 14.90 | 0 | 0 | 0 |
07/08/2018 |
15
|
1,054,270 | 15 | 15.05 | 14.90 | 0 | 0 | 0 |
06/08/2018 |
15
|
747,220 | 15.05 | 15.05 | 14.85 | 0 | 0 | 0 |
03/08/2018 |
15.05
|
814,260 | 15.05 | 15.20 | 14.95 | 0 | 0 | 0 |
02/08/2018 |
15.05
|
700,130 | 15 | 15.05 | 14.80 | 0 | 0 | 0 |
01/08/2018 |
15
|
950,980 | 15 | 15 | 14.85 | 0 | 0 | 0 |
31/07/2018 |
15
|
1,249,400 | 15.40 | 15.40 | 14.35 | 0 | 0 | 0 |
30/07/2018 |
15.40
|
387,780 | 16.45 | 16.45 | 15.30 | 0 | 0 | 0 |
27/07/2018 |
16.45
|
85,780 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0 |
26/07/2018 |
17.65
|
1,136,210 | 18.95 | 19.10 | 17.65 | 0 | 0 | 0 |
25/07/2018 |
18.95
|
1,861,110 | 17.75 | 18.95 | 17.65 | 0 | 0 | 0 |
24/07/2018 |
17.75
|
1,756,790 | 16.60 | 17.75 | 16.40 | 0 | 0 | 0 |
23/07/2018 |
16.60
|
1,071,320 | 16.20 | 16.60 | 16 | 0 | 0 | 0 |
20/07/2018 |
16.20
|
240,650 | 16.15 | 16.20 | 16 | 0 | 0 | 0 |
19/07/2018 |
16.15
|
660,440 | 16 | 16.15 | 15.90 | 0 | 0 | 0 |
18/07/2018 |
16
|
1,113,210 | 16.25 | 16.25 | 16 | 0 | 0 | 0 |
17/07/2018 |
16.25
|
654,750 | 16.20 | 16.25 | 16.20 | 0 | 0 | 0 |
16/07/2018 |
16.20
|
516,230 | 16.20 | 16.25 | 16 | 0 | 0 | 0 |
13/07/2018 |
16.20
|
688,890 | 16.15 | 16.20 | 16 | 0 | 0 | 0 |
12/07/2018 |
16.15
|
498,470 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
11/07/2018 |
16.10
|
650,060 | 16.05 | 16.10 | 15.90 | 0 | 0 | 0 |
10/07/2018 |
16.05
|
282,790 | 16 | 16.10 | 16 | 0 | 0 | 0 |
09/07/2018 |
16
|
480,270 | 16 | 16.05 | 16 | 0 | 0 | 0 |
06/07/2018 |
16
|
227,410 | 15.90 | 16 | 15.75 | 0 | 0 | 0 |
05/07/2018 |
15.90
|
484,640 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
04/07/2018 |
15.90
|
240,310 | 15.85 | 16 | 15.20 | 0 | 100 | -0.0 |
03/07/2018 |
15.85
|
652,530 | 16.05 | 16.05 | 15.30 | 0 | 200 | -0.0 |
02/07/2018 |
16.05
|
1,369,060 | 16.50 | 16.50 | 16.05 | 0 | 0 | 0 |
29/06/2018 |
16.50
|
1,213,270 | 16.55 | 16.75 | 16.35 | 0 | 0 | 0 |
28/06/2018 |
16.55
|
978,780 | 16.20 | 16.60 | 16.20 | 300 | 0 | 0.0 |
27/06/2018 |
16.20
|
410,920 | 16.05 | 16.20 | 15.90 | 0 | 0 | 0 |
26/06/2018 |
16.05
|
1,856,330 | 16 | 16.05 | 15.70 | 0 | 0 | 0 |
25/06/2018 |
16
|
949,320 | 16.15 | 16.15 | 15.65 | 0 | 0 | 0 |
22/06/2018 |
16.15
|
969,750 | 16.70 | 16.70 | 16.15 | 0 | 0 | 0 |
21/06/2018 |
16.70
|
831,350 | 16.30 | 16.70 | 16.20 | 0 | 0 | 0 |
20/06/2018 |
16.30
|
1,693,480 | 15.50 | 16.35 | 15.40 | 0 | 0 | 0 |
19/06/2018 |
15.50
|
939,390 | 15.45 | 15.50 | 15.30 | 0 | 0 | 0 |
18/06/2018 |
15.45
|
1,013,050 | 15.40 | 15.45 | 15.35 | 0 | 0 | 0 |
15/06/2018 |
15.40
|
599,580 | 15.65 | 15.65 | 15.25 | 0 | 0 | 0 |
14/06/2018 |
15.65
|
787,080 | 15.70 | 15.85 | 15.60 | 0 | 0 | 0 |
13/06/2018 |
15.70
|
645,340 | 15.60 | 15.70 | 15.50 | 0 | 0 | 0 |
12/06/2018 |
15.60
|
978,970 | 15.15 | 15.60 | 15.05 | 0 | 0 | 0 |
11/06/2018 |
15.15
|
1,477,380 | 15 | 15.15 | 15.05 | 0 | 0 | 0 |
08/06/2018 |
15
|
522,940 | 15.05 | 15.05 | 15 | 0 | 0 | 0 |
07/06/2018 |
15.05
|
854,720 | 15.05 | 15.05 | 14.95 | 0 | 0 | 0 |
06/06/2018 |
15.05
|
674,780 | 15.05 | 15.05 | 14.95 | 0 | 0 | 0 |
05/06/2018 |
15.05
|
1,282,730 | 14.95 | 15.05 | 14.85 | 0 | 0 | 0 |
04/06/2018 |
14.95
|
1,770,980 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
01/06/2018 |
14.95
|
1,785,280 | 14.95 | 15 | 14.90 | 0 | 0 | 0 |
31/05/2018 |
14.95
|
1,878,220 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
30/05/2018 |
14.90
|
1,356,060 | 15 | 15 | 14.90 | 0 | 0 | 0 |
29/05/2018 |
15
|
828,870 | 15 | 15 | 14.80 | 0 | 0 | 0 |
28/05/2018 |
15
|
955,820 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
25/05/2018 |
15
|
656,440 | 15 | 15.05 | 14.90 | 0 | 0 | 0 |
24/05/2018 |
15
|
1,131,140 | 14.95 | 15.05 | 14.95 | 0 | 0 | 0 |
23/05/2018 |
14.95
|
1,346,800 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
22/05/2018 |
14.90
|
1,820,120 | 14.85 | 14.90 | 14.80 | 0 | 0 | 0 |
21/05/2018 |
14.85
|
1,239,040 | 14.90 | 15 | 14.85 | 0 | 0 | 0 |
18/05/2018 |
14.90
|
1,318,850 | 14.90 | 14.95 | 14.85 | 0 | 0 | 0 |
17/05/2018 |
14.90
|
992,170 | 14.95 | 14.95 | 14.70 | 0 | 0 | 0 |
16/05/2018 |
14.95
|
1,061,130 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
15/05/2018 |
15.10
|
1,109,710 | 15.05 | 15.15 | 15 | 0 | 0 | 0 |
14/05/2018 |
15.05
|
990,000 | 15.05 | 15.05 | 15 | 0 | 0 | 0 |
11/05/2018 |
15.05
|
1,006,870 | 15.05 | 15.10 | 15 | 0 | 0 | 0 |
10/05/2018 |
15.05
|
924,260 | 15.10 | 15.15 | 15.05 | 0 | 0 | 0 |
09/05/2018 |
15.10
|
713,160 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
08/05/2018 |
15.10
|
733,080 | 15.10 | 15.10 | 15.05 | 0 | 0 | 0 |
07/05/2018 |
15.10
|
689,950 | 15.15 | 15.20 | 15.05 | 0 | 0 | 0 |
04/05/2018 |
15.15
|
653,750 | 15.05 | 15.20 | 15 | 0 | 0 | 0 |
03/05/2018 |
15.05
|
614,710 | 15.15 | 15.15 | 15 | 0 | 0 | 0 |
02/05/2018 |
15.15
|
361,300 | 15.20 | 15.25 | 15.15 | 0 | 0 | 0 |
27/04/2018 |
15.20
|
572,310 | 15.35 | 15.35 | 15.15 | 0 | 0 | 0 |
26/04/2018 |
15.35
|
508,350 | 15.35 | 15.40 | 15.35 | 0 | 0 | 0 |
24/04/2018 |
15.35
|
288,740 | 15.35 | 15.45 | 15.35 | 0 | 0 | 0 |
23/04/2018 |
15.35
|
371,560 | 15.35 | 15.40 | 15.20 | 0 | 0 | 0 |
20/04/2018 |
15.35
|
209,460 | 15.30 | 15.35 | 15.20 | 0 | 0 | 0 |
19/04/2018 |
15.30
|
391,270 | 15.30 | 15.30 | 15.15 | 0 | 3,000 | -0.0 |
18/04/2018 |
15.30
|
363,690 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
17/04/2018 |
15.20
|
443,730 | 15.10 | 15.20 | 15.05 | 0 | 4,000 | -0.1 |
16/04/2018 |
15.10
|
160,610 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
13/04/2018 |
15.20
|
335,560 | 15.25 | 15.25 | 15.05 | 0 | 0 | 0 |
12/04/2018 |
15.25
|
201,720 | 15.65 | 15.65 | 15.20 | 0 | 0 | 0 |
11/04/2018 |
15.65
|
757,810 | 15.70 | 15.75 | 15.50 | 0 | 0 | 0 |
10/04/2018 |
15.70
|
1,032,880 | 15.20 | 15.70 | 15.15 | 7,000 | 0 | 0.1 |
09/04/2018 |
15.20
|
387,330 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
06/04/2018 |
15.20
|
360,530 | 15 | 15.20 | 14.95 | 0 | 0 | 0 |