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) |
-2.60 | -8.02% | 1,352,200 | 500 | 0.0 |
29.40
32.60
29.70
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.70
|
3 tháng
(2024-06-24) |
-5.87 | -16.47% | 4,857,600 | 6,040 | 0.2 |
28
35.97
29.70
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.70
|
12 tháng
(2023-09-26) |
-12.08 | -28.85% | 58,557,500 | -26,468 | -2.7 |
28
48.09
29.70
|
24 tháng
(2022-10-03) |
-34.35 | -53.55% | 190,089,378 | 27,625 | 1.5 |
18.03
68
29.70
|
36 tháng
(2021-10-06) |
-48.18 | -61.79% | 227,324,962 | 50,761 | 7.5 |
18.03
377.05
29.70
|
60 tháng
(2019-10-17) |
-3.60 | -10.79% | 258,746,530 | 41,715 | 7.0 |
18.03
377.05
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
23.51
|
50,370 | 24.43 | 24.48 | 23.51 | 0 | 0 | 0 |
18/09/2018 |
24.43
|
64,970 | 23.85 | 24.63 | 23.41 | 0 | 0 | 0 |
17/09/2018 |
23.85
|
54,920 | 22.54 | 24.29 | 22.39 | 0 | 0 | 0 |
14/09/2018 |
22.54
|
27,959 | 22.49 | 22.83 | 21.90 | 0 | 0 | 0 |
13/09/2018 |
22.49
|
54,741 | 22.88 | 23.31 | 22.19 | 0 | 0 | 0 |
12/09/2018 |
22.88
|
119,390 | 22.39 | 22.88 | 21.17 | 0 | 0 | 0 |
11/09/2018 |
22.39
|
74,165 | 23.90 | 23.90 | 22.39 | 0 | 0 | 0 |
10/09/2018 |
23.90
|
107,979 | 23.95 | 24.73 | 22.63 | 0 | 0 | 0 |
07/09/2018 |
23.95
|
16,010 | 23.36 | 24.04 | 22.88 | 0 | 0 | 0 |
06/09/2018 |
23.36
|
272,070 | 25.12 | 25.80 | 23.12 | 0 | 0 | 0 |
05/09/2018 |
25.12
|
129,510 | 24.82 | 26.77 | 24.68 | 0 | 0 | 0 |
04/09/2018 |
24.82
|
96,860 | 23.12 | 24.87 | 23.12 | 0 | 600 | -0.0 |
31/08/2018 |
23.12
|
67,270 | 22.15 | 23.51 | 22.19 | 0 | 0 | 0 |
30/08/2018 |
22.15
|
78,472 | 21.51 | 22.15 | 21.56 | 0 | 0 | 0 |
29/08/2018 |
21.51
|
86,043 | 20.88 | 21.56 | 20.54 | 0 | 0 | 0 |
28/08/2018 |
20.88
|
80,655 | 20.44 | 21.17 | 20.35 | 0 | 1,400 | -0.1 |
27/08/2018 |
20.44
|
60,765 | 19.37 | 20.88 | 19.62 | 0 | 0 | 0 |
24/08/2018 |
19.37
|
53,350 | 19.23 | 19.96 | 18.54 | 0 | 0 | 0 |
23/08/2018 |
19.23
|
82,266 | 19.96 | 20.64 | 18.98 | 0 | 0 | 0 |
22/08/2018 |
19.96
|
149,770 | 18.74 | 20.54 | 18.50 | 0 | 0 | 0 |
21/08/2018 |
18.74
|
126,050 | 17.62 | 18.93 | 17.62 | 0 | 0 | 0 |
20/08/2018 |
17.62
|
74,750 | 17.04 | 18.01 | 17.04 | 0 | 0 | 0 |
17/08/2018 |
17.04
|
61,265 | 16.74 | 17.28 | 16.79 | 0 | 0 | 0 |
16/08/2018 |
16.74
|
82,800 | 16.31 | 17.28 | 16.11 | 0 | 0 | 0 |
15/08/2018 |
16.31
|
108,600 | 16.06 | 17.52 | 15.87 | 0 | 0 | 0 |
14/08/2018 |
16.06
|
100,131 | 15.82 | 16.06 | 15.58 | 0 | 0 | 0 |
13/08/2018 |
15.82
|
50,200 | 15.58 | 16.21 | 15.58 | 0 | 0 | 0 |
10/08/2018 |
15.58
|
14,600 | 15.38 | 15.77 | 15.33 | 0 | 0 | 0 |
09/08/2018 |
15.38
|
61,800 | 15.23 | 16.31 | 15.28 | 0 | 0 | 0 |
08/08/2018 |
15.23
|
31,400 | 15.48 | 15.58 | 15.23 | 0 | 0 | 0 |
07/08/2018 |
15.48
|
24,700 | 15.48 | 15.62 | 15.23 | 0 | 0 | 0 |
06/08/2018 |
15.48
|
31,700 | 15.67 | 15.82 | 15.43 | 0 | 0 | 0 |
03/08/2018 |
15.67
|
65,300 | 15.33 | 15.96 | 15.33 | 0 | 0 | 0 |
02/08/2018 |
15.33
|
38,220 | 15.82 | 15.96 | 15.33 | 0 | 0 | 0 |
01/08/2018 |
15.82
|
79,950 | 15.33 | 16.06 | 15.33 | 0 | 0 | 0 |
31/07/2018 |
15.33
|
90,850 | 15.62 | 16.06 | 15.04 | 0 | 0 | 0 |
30/07/2018 |
15.62
|
37,522 | 16.50 | 16.79 | 15.58 | 0 | 0 | 0 |
27/07/2018 |
16.50
|
49,900 | 15.72 | 16.55 | 15.72 | 0 | 0 | 0 |
26/07/2018 |
15.72
|
48,650 | 16.35 | 17.04 | 15.33 | 0 | 0 | 0 |
25/07/2018 |
16.35
|
69,380 | 17.57 | 17.62 | 16.21 | 0 | 0 | 0 |
24/07/2018 |
17.57
|
57,600 | 19.08 | 19.08 | 17.28 | 0 | 0 | 0 |
23/07/2018 |
19.08
|
92,550 | 17.52 | 19.23 | 17.77 | 0 | 0 | 0 |
20/07/2018 |
17.52
|
53,308 | 17.04 | 18.25 | 16.79 | 0 | 0 | 0 |
19/07/2018 |
17.04
|
26,362 | 17.04 | 17.77 | 17.04 | 0 | 0 | 0 |
18/07/2018 |
17.04
|
23,450 | 16.74 | 17.47 | 16.74 | 0 | 0 | 0 |
17/07/2018 |
16.74
|
154,648 | 17.52 | 17.52 | 16.74 | 0 | 0 | 0 |
16/07/2018 |
17.52
|
37,772 | 17.13 | 17.52 | 16.94 | 0 | 0 | 0 |
13/07/2018 |
17.13
|
48,810 | 15.58 | 17.13 | 14.60 | 0 | 850 | -0.0 |
12/07/2018 |
15.58
|
33,800 | 15.33 | 15.82 | 15.09 | 0 | 100 | -0.0 |
11/07/2018 |
15.33
|
29,160 | 16.65 | 16.65 | 15.09 | 0 | 0 | 0 |
10/07/2018 |
16.65
|
7,130 | 16.94 | 17.28 | 16.65 | 0 | 0 | 0 |
09/07/2018 |
16.94
|
66,930 | 16.79 | 17.52 | 16.60 | 0 | 0 | 0 |
06/07/2018 |
16.79
|
20,510 | 16.06 | 16.84 | 16.06 | 0 | 0 | 0 |
05/07/2018 |
16.06
|
54,110 | 17.52 | 17.67 | 16.06 | 0 | 0 | 0 |
04/07/2018 |
17.52
|
28,212 | 17.33 | 17.77 | 16.79 | 0 | 0 | 0 |
03/07/2018 |
17.33
|
85,200 | 17.33 | 18.50 | 17.04 | 0 | 0 | 0 |
02/07/2018 |
17.33
|
73,700 | 17.38 | 17.52 | 16.55 | 0 | 0 | 0 |
29/06/2018 |
17.38
|
83,170 | 15.82 | 17.38 | 15.82 | 0 | 0 | 0 |
28/06/2018 |
15.82
|
99,300 | 15.33 | 16.55 | 13.87 | 0 | 0 | 0 |
27/06/2018 |
15.33
|
123,419 | 17.04 | 17.52 | 15.33 | 0 | 0 | 0 |
26/06/2018 |
17.04
|
116,160 | 18.25 | 18.30 | 16.45 | 0 | 11,900 | -0.4 |
25/06/2018 |
18.25
|
72,700 | 18.74 | 19.66 | 18.25 | 0 | 3,700 | -0.1 |
22/06/2018 |
18.74
|
75,800 | 19.71 | 19.96 | 18.69 | 0 | 13,000 | -0.5 |
21/06/2018 |
19.71
|
42,820 | 20.54 | 20.54 | 19.62 | 0 | 0 | 0 |
20/06/2018 |
20.54
|
50,930 | 20.54 | 20.93 | 19.47 | 0 | 0 | 0 |
19/06/2018 |
20.54
|
152,902 | 21.66 | 22.15 | 19.52 | 0 | 7,800 | -0.3 |
18/06/2018 |
21.66
|
148,200 | 21.66 | 22.88 | 20.44 | 0 | 3,000 | -0.1 |
15/06/2018 |
21.66
|
99,030 | 21.37 | 21.81 | 20.44 | 0 | 0 | 0 |
14/06/2018 |
21.37
|
62,520 | 21.66 | 21.90 | 20.93 | 0 | 0 | 0 |
13/06/2018 |
21.66
|
146,279 | 22.63 | 23.12 | 21.42 | 0 | 0 | 0 |
12/06/2018 |
22.63
|
17,800 | 23.12 | 23.12 | 21.90 | 0 | 0 | 0 |
11/06/2018 |
23.12
|
30,150 | 22.44 | 23.36 | 22.39 | 0 | 0 | 0 |
08/06/2018 |
22.44
|
16,173 | 21.85 | 22.83 | 21.81 | 0 | 2,500 | -0.1 |
07/06/2018 |
21.85
|
26,300 | 21.71 | 22.97 | 21.66 | 0 | 4,900 | -0.2 |
06/06/2018 |
21.71
|
29,100 | 20.83 | 21.90 | 20.69 | 0 | 0 | 0 |
05/06/2018 |
20.83
|
13,400 | 21.12 | 21.17 | 20.44 | 0 | 0 | 0 |
04/06/2018 |
21.12
|
26,400 | 21.22 | 21.22 | 20.73 | 0 | 0 | 0 |
01/06/2018 |
21.22
|
17,215 | 21.17 | 21.32 | 20.49 | 0 | 0 | 0 |
31/05/2018 |
21.17
|
15,000 | 20.64 | 21.17 | 19.96 | 0 | 0 | 0 |
30/05/2018 |
20.64
|
9,700 | 19.52 | 20.83 | 19.96 | 0 | 0 | 0 |
29/05/2018 |
19.52
|
42,210 | 19.27 | 21.17 | 17.38 | 0 | 0 | 0 |
28/05/2018 |
19.27
|
18,800 | 21.42 | 22.05 | 19.27 | 0 | 0 | 0 |
25/05/2018 |
21.42
|
45,000 | 21.90 | 22.10 | 21.42 | 0 | 0 | 0 |
24/05/2018 |
21.90
|
11,600 | 21.81 | 22.05 | 21.56 | 0 | 0 | 0 |
23/05/2018 |
21.81
|
17,100 | 21.51 | 21.85 | 19.37 | 0 | 0 | 0 |
22/05/2018 |
21.51
|
21,100 | 21.56 | 21.90 | 20.93 | 0 | 0 | 0 |
21/05/2018 |
21.56
|
8,220 | 21.46 | 21.90 | 21.51 | 0 | 0 | 0 |
18/05/2018 |
21.46
|
17,000 | 22.39 | 22.39 | 21.46 | 0 | 0 | 0 |
17/05/2018 |
22.39
|
13,000 | 23.07 | 23.12 | 22.39 | 0 | 0 | 0 |
16/05/2018 |
23.07
|
24,810 | 23.02 | 23.61 | 22.39 | 0 | 0 | 0 |
15/05/2018 |
23.02
|
107,070 | 20.93 | 23.02 | 19.96 | 0 | 0 | 0 |
14/05/2018 |
20.93
|
32,000 | 21.71 | 21.71 | 19.57 | 0 | 0 | 0 |
11/05/2018 |
21.71
|
20,530 | 22.34 | 22.34 | 21.42 | 0 | 0 | 0 |
10/05/2018 |
22.34
|
19,100 | 22.34 | 22.34 | 21.51 | 0 | 0 | 0 |
09/05/2018 |
22.34
|
23,100 | 22.34 | 22.83 | 21.90 | 0 | 0 | 0 |
08/05/2018 |
22.34
|
18,800 | 22.83 | 22.88 | 21.51 | 0 | 0 | 0 |
07/05/2018 |
22.83
|
27,550 | 22.39 | 22.83 | 21.42 | 0 | 0 | 0 |
04/05/2018 |
22.39
|
38,200 | 22.34 | 22.83 | 21.42 | 0 | 0 | 0 |
03/05/2018 |
22.34
|
48,740 | 21.90 | 22.97 | 19.96 | 0 | 0 | 0 |
02/05/2018 |
21.90
|
62,700 | 23.85 | 24.34 | 21.90 | 0 | 0 | 0 |