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) |
-0.45 | -1.13% | 6,704,100 | 113,803 | 4.5 |
39.50
40.10
39.55
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.55
|
3 tháng
(2024-06-24) |
0.55 | 1.41% | 20,784,600 | 114,001 | 4.6 |
38.95
40.10
39.55
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.55
|
12 tháng
(2023-09-26) |
0.15 | 0.38% | 86,222,900 | -1,097,292 | -39.0 |
37
40.25
39.55
|
24 tháng
(2022-10-03) |
4 | 11.27% | 174,338,600 | -610,336 | -19.6 |
35
40.25
39.55
|
36 tháng
(2021-10-06) |
8.05 | 25.60% | 260,880,800 | -953,087 | -34.6 |
31.25
40.25
39.55
|
60 tháng
(2019-10-17) |
19.74 | 99.86% | 434,116,770 | -744,067 | -27.1 |
19.62
40.25
39.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
13.27
|
68,600 | 13.27 | 13.42 | 13.05 | 0 | 0 | 0 |
18/09/2018 |
13.27
|
70,300 | 13.42 | 13.42 | 13.20 | 0 | 0 | 0 |
17/09/2018 |
13.42
|
61,700 | 13.42 | 13.49 | 13.35 | 0 | 0 | 0 |
14/09/2018 |
13.42
|
65,700 | 13.42 | 13.49 | 13.42 | 0 | 0 | 0 |
13/09/2018 |
13.42
|
64,700 | 13.42 | 13.42 | 13.27 | 0 | 0 | 0 |
12/09/2018 |
13.42
|
64,200 | 13.35 | 13.42 | 13.27 | 0 | 0 | 0 |
11/09/2018 |
13.35
|
59,300 | 13.27 | 13.42 | 13.13 | 0 | 0 | 0 |
10/09/2018 |
13.27
|
63,300 | 13.20 | 13.27 | 13.05 | 0 | 0 | 0 |
07/09/2018 |
13.20
|
63,700 | 13.05 | 13.20 | 13.05 | 0 | 0 | 0 |
06/09/2018 |
13.05
|
61,400 | 12.84 | 13.27 | 13.05 | 0 | 0 | 0 |
05/09/2018 |
12.84
|
69,700 | 13.35 | 13.42 | 12.84 | 0 | 0 | 0 |
04/09/2018 |
13.35
|
63,000 | 13.64 | 13.78 | 13.35 | 0 | 0 | 0 |
31/08/2018 |
13.64
|
67,500 | 13.49 | 13.64 | 13.35 | 0 | 0 | 0 |
30/08/2018 |
13.49
|
61,100 | 13.42 | 13.64 | 13.42 | 0 | 0 | 0 |
29/08/2018 |
13.42
|
65,800 | 13.49 | 13.71 | 13.42 | 0 | 0 | 0 |
28/08/2018 |
13.49
|
47,100 | 13.64 | 13.78 | 13.49 | 0 | 0 | 0 |
27/08/2018 |
13.64
|
63,400 | 13.86 | 13.86 | 13.57 | 0 | 0 | 0 |
24/08/2018 |
13.86
|
59,300 | 13.78 | 13.86 | 13.49 | 0 | 0 | 0 |
23/08/2018 |
13.78
|
54,900 | 13.27 | 13.78 | 13.27 | 0 | 0 | 0 |
22/08/2018 |
13.27
|
67,500 | 13.71 | 13.71 | 13.27 | 0 | 0 | 0 |
21/08/2018 |
13.71
|
58,800 | 13.71 | 13.78 | 13.57 | 0 | 0 | 0 |
20/08/2018 |
13.71
|
63,000 | 13.71 | 13.78 | 13.49 | 0 | 0 | 0 |
17/08/2018 |
13.71
|
53,200 | 13.57 | 13.71 | 13.57 | 0 | 0 | 0 |
16/08/2018 |
13.57
|
55,600 | 13.57 | 13.71 | 13.49 | 0 | 0 | 0 |
15/08/2018 |
13.57
|
59,400 | 13.78 | 13.86 | 13.57 | 0 | 0 | 0 |
14/08/2018 |
13.78
|
61,900 | 13.86 | 13.93 | 13.71 | 0 | 0 | 0 |
13/08/2018 |
13.86
|
56,700 | 13.93 | 14.22 | 13.64 | 0 | 0 | 0 |
10/08/2018 |
13.93
|
59,100 | 13.86 | 14.00 | 13.71 | 0 | 0 | 0 |
09/08/2018 |
13.86
|
56,900 | 14.15 | 14.15 | 13.86 | 0 | 0 | 0 |
08/08/2018 |
14.15
|
58,300 | 14.00 | 14.80 | 13.49 | 0 | 0 | 0 |
07/08/2018 |
14.00
|
54,700 | 13.93 | 14.00 | 13.78 | 0 | 0 | 0 |
06/08/2018 |
13.93
|
52,500 | 13.93 | 13.93 | 13.78 | 0 | 0 | 0 |
03/08/2018 |
13.93
|
58,600 | 13.71 | 13.93 | 13.35 | 0 | 0 | 0 |
02/08/2018 |
13.71
|
57,900 | 13.71 | 13.93 | 13.57 | 0 | 0 | 0 |
01/08/2018 |
13.71
|
60,900 | 13.93 | 14.08 | 13.57 | 0 | 0 | 0 |
31/07/2018 |
13.93
|
55,800 | 14.00 | 14.00 | 13.86 | 0 | 0 | 0 |
30/07/2018 |
14.00
|
56,700 | 13.86 | 14.00 | 13.71 | 0 | 0 | 0 |
27/07/2018 |
13.86
|
53,700 | 13.78 | 14.08 | 13.64 | 0 | 0 | 0 |
26/07/2018 |
13.78
|
51,700 | 13.57 | 13.86 | 13.57 | 0 | 0 | 0 |
25/07/2018 |
13.57
|
44,800 | 13.49 | 13.71 | 13.57 | 0 | 0 | 0 |
24/07/2018 |
13.49
|
51,200 | 14.08 | 14.08 | 13.49 | 0 | 0 | 0 |
23/07/2018 |
14.08
|
58,500 | 13.57 | 14.08 | 13.42 | 0 | 0 | 0 |
20/07/2018 |
13.57
|
52,000 | 13.64 | 13.78 | 13.35 | 0 | 0 | 0 |
19/07/2018 |
13.64
|
50,200 | 13.86 | 14.08 | 13.57 | 0 | 0 | 0 |
18/07/2018 |
13.86
|
52,400 | 13.78 | 13.93 | 13.57 | 0 | 0 | 0 |
17/07/2018 |
13.78
|
42,200 | 13.57 | 13.93 | 13.42 | 0 | 0 | 0 |
16/07/2018 |
13.57
|
49,300 | 13.78 | 14.00 | 13.49 | 0 | 0 | 0 |
13/07/2018 |
13.78
|
55,000 | 13.64 | 13.78 | 13.42 | 300 | 0 | 0.0 |
12/07/2018 |
13.64
|
49,000 | 13.49 | 13.71 | 12.98 | 0 | 0 | 0 |
11/07/2018 |
13.49
|
53,800 | 13.86 | 15.90 | 13.13 | 0 | 0 | 0 |
10/07/2018 |
13.86
|
46,500 | 14.00 | 14.29 | 13.71 | 0 | 0 | 0 |
09/07/2018 |
14.00
|
47,800 | 13.71 | 14.22 | 13.78 | 0 | 0 | 0 |
06/07/2018 |
13.71
|
50,500 | 14.22 | 14.37 | 13.57 | 0 | 0 | 0 |
05/07/2018 |
14.22
|
44,300 | 14.66 | 14.73 | 13.93 | 0 | 0 | 0 |
04/07/2018 |
14.66
|
48,900 | 14.00 | 14.66 | 13.86 | 0 | 0 | 0 |
03/07/2018 |
14.00
|
34,100 | 14.44 | 14.66 | 13.86 | 0 | 0 | 0 |
02/07/2018 |
14.44
|
50,300 | 14.95 | 14.95 | 14.29 | 0 | 0 | 0 |
29/06/2018 |
14.95
|
47,200 | 14.88 | 15.10 | 14.51 | 0 | 0 | 0 |
28/06/2018 |
14.88
|
47,900 | 15.39 | 15.39 | 14.73 | 0 | 0 | 0 |
27/06/2018 |
15.39
|
46,700 | 15.75 | 15.83 | 15.17 | 0 | 0 | 0 |
26/06/2018 |
15.75
|
40,500 | 15.90 | 15.90 | 15.39 | 0 | 0 | 0 |
25/06/2018 |
15.90
|
43,200 | 15.75 | 16.12 | 15.53 | 0 | 0 | 0 |
22/06/2018 |
15.75
|
44,300 | 15.97 | 16.19 | 15.61 | 0 | 0 | 0 |
21/06/2018 |
15.97
|
46,100 | 16.48 | 16.63 | 15.83 | 0 | 0 | 0 |
20/06/2018 |
16.48
|
44,500 | 16.19 | 16.70 | 16.04 | 0 | 0 | 0 |
19/06/2018 |
16.19
|
43,200 | 16.41 | 16.48 | 16.04 | 0 | 0 | 0 |
18/06/2018 |
16.41
|
40,000 | 16.41 | 16.70 | 16.34 | 0 | 0 | 0 |
15/06/2018 |
16.41
|
42,500 | 16.56 | 16.77 | 16.34 | 0 | 0 | 0 |
14/06/2018 |
16.56
|
42,500 | 16.99 | 16.99 | 16.41 | 0 | 0 | 0 |
13/06/2018 |
16.99
|
43,400 | 16.77 | 17.07 | 16.63 | 0 | 0 | 0 |
12/06/2018 |
16.77
|
40,200 | 17.43 | 17.43 | 16.41 | 0 | 0 | 0 |
11/06/2018 |
17.43
|
41,300 | 17.43 | 17.50 | 16.77 | 0 | 0 | 0 |
08/06/2018 |
17.43
|
41,000 | 17.65 | 17.72 | 17.14 | 0 | 0 | 0 |
07/06/2018 |
17.65
|
35,800 | 17.65 | 17.72 | 17.36 | 0 | 0 | 0 |
06/06/2018 |
17.65
|
39,800 | 17.58 | 17.87 | 17.14 | 0 | 0 | 0 |
05/06/2018 |
17.58
|
38,200 | 17.28 | 17.65 | 17.21 | 0 | 0 | 0 |
04/06/2018 |
17.28
|
37,400 | 16.92 | 17.36 | 16.99 | 0 | 0 | 0 |
01/06/2018 |
16.92
|
37,300 | 17.07 | 17.14 | 16.56 | 0 | 0 | 0 |
31/05/2018 |
17.07
|
40,300 | 16.63 | 17.07 | 16.34 | 0 | 0 | 0 |
30/05/2018 |
16.63
|
37,300 | 16.85 | 16.92 | 16.34 | 0 | 0 | 0 |
29/05/2018 |
16.85
|
42,800 | 16.41 | 16.85 | 16.04 | 0 | 0 | 0 |
28/05/2018 |
16.41
|
41,300 | 16.92 | 16.92 | 16.41 | 0 | 0 | 0 |
25/05/2018 |
16.92
|
34,900 | 16.99 | 17.21 | 16.56 | 0 | 0 | 0 |
24/05/2018 |
16.99
|
40,200 | 16.85 | 17.43 | 16.77 | 0 | 0 | 0 |
23/05/2018 |
16.85
|
46,300 | 16.63 | 16.85 | 16.34 | 0 | 0 | 0 |
22/05/2018 |
16.63
|
38,600 | 16.48 | 16.77 | 16.48 | 0 | 0 | 0 |
21/05/2018 |
16.48
|
37,100 | 16.63 | 16.85 | 16.26 | 0 | 0 | 0 |
18/05/2018 |
16.63
|
42,200 | 16.41 | 16.85 | 16.19 | 0 | 0 | 0 |
17/05/2018 |
16.41
|
43,100 | 16.85 | 16.85 | 16.41 | 0 | 0 | 0 |
16/05/2018 |
16.85
|
39,500 | 16.92 | 17.14 | 16.56 | 0 | 0 | 0 |
15/05/2018 |
16.92
|
38,400 | 16.92 | 17.28 | 16.63 | 0 | 0 | 0 |
14/05/2018 |
16.92
|
37,600 | 16.26 | 17.14 | 16.04 | 0 | 0 | 0 |
11/05/2018 |
16.26
|
37,700 | 16.77 | 16.85 | 16.04 | 0 | 0 | 0 |
10/05/2018 |
16.77
|
31,200 | 16.56 | 17.07 | 16.41 | 0 | 0 | 0 |
09/05/2018 |
16.56
|
35,000 | 16.85 | 17.28 | 16.56 | 0 | 0 | 0 |
08/05/2018 |
16.85
|
35,800 | 17.14 | 17.58 | 16.85 | 0 | 0 | 0 |
07/05/2018 |
17.14
|
32,600 | 17.65 | 17.72 | 17.14 | 0 | 0 | 0 |
04/05/2018 |
17.65
|
31,500 | 17.36 | 17.65 | 17.14 | 0 | 0 | 0 |
03/05/2018 |
17.36
|
34,900 | 17.72 | 17.94 | 17.28 | 0 | 0 | 0 |
02/05/2018 |
17.72
|
39,200 | 18.23 | 18.31 | 17.72 | 0 | 0 | 0 |