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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
16.26
|
1,500 | 16.18 | 16.26 | 16.26 | 0 | 0 | 0 |
18/09/2018 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
17/09/2018 |
16.18
|
1,260 | 16.10 | 16.18 | 15.85 | 0 | 500 | -0.0 |
14/09/2018 |
16.10
|
16,010 | 15.76 | 16.10 | 15.76 | 100 | 15,000 | -0.3 |
13/09/2018 |
15.76
|
29,400 | 16.01 | 16.14 | 15.76 | 0 | 0 | 0 |
12/09/2018 |
16.01
|
1,010 | 15.76 | 16.01 | 16.01 | 0 | 0 | 0 |
11/09/2018 |
15.76
|
1,190 | 15.85 | 15.85 | 15.47 | 100 | 990 | -0.0 |
10/09/2018 |
15.85
|
2,250 | 15.93 | 15.93 | 15.47 | 0 | 2,010 | -0.0 |
07/09/2018 |
15.93
|
2,000 | 15.93 | 15.93 | 15.93 | 0 | 1,000 | -0.0 |
06/09/2018 |
15.93
|
1,010 | 16.18 | 16.18 | 15.51 | 0 | 1,000 | -0.0 |
05/09/2018 |
16.18
|
10,500 | 15.76 | 16.18 | 15.43 | 0 | 500 | -0.0 |
04/09/2018 |
15.76
|
5,010 | 15.76 | 16.01 | 15.76 | 0 | 0 | 0 |
31/08/2018 |
15.76
|
5,000 | 16.05 | 16.05 | 15.76 | 0 | 0 | 0 |
30/08/2018 |
16.05
|
1,090 | 16.01 | 16.05 | 16.01 | 0 | 0 | 0 |
29/08/2018 |
16.01
|
1,010 | 16.05 | 16.05 | 15.56 | 0 | 0 | 0 |
28/08/2018 |
16.05
|
3,040 | 16.05 | 16.05 | 15.47 | 0 | 0 | 0 |
27/08/2018 |
16.05
|
6,630 | 16.01 | 16.05 | 15.47 | 0 | 0 | 0 |
24/08/2018 |
16.01
|
3,040 | 15.97 | 16.10 | 15.35 | 0 | 0 | 0 |
23/08/2018 |
15.97
|
4,300 | 16.01 | 16.18 | 15.56 | 0 | 0 | 0 |
22/08/2018 |
16.01
|
7,800 | 16.01 | 16.01 | 15.43 | 0 | 5,140 | -0.1 |
21/08/2018 |
16.01
|
3,360 | 15.93 | 16.26 | 15.68 | 0 | 1,760 | -0.0 |
20/08/2018 |
15.93
|
12,200 | 15.76 | 15.93 | 14.85 | 0 | 390 | -0.0 |
17/08/2018 |
15.76
|
7,000 | 15.76 | 15.76 | 15.76 | 0 | 1,670 | -0.0 |
16/08/2018 |
15.76
|
1,010 | 15.76 | 15.76 | 15.76 | 0 | 1,000 | -0.0 |
15/08/2018 |
15.76
|
6,080 | 15.60 | 15.76 | 15.35 | 0 | 2,320 | -0.0 |
14/08/2018 |
15.60
|
52,240 | 16.01 | 16.01 | 15.60 | 0 | 52,030 | -1.0 |
13/08/2018 |
16.01
|
3,000 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 |
10/08/2018 |
16.01
|
2,750 | 16.18 | 16.18 | 15.68 | 0 | 0 | 0 |
09/08/2018 |
16.18
|
1,470 | 15.76 | 16.18 | 15.47 | 0 | 1,010 | -0.0 |
08/08/2018 |
15.76
|
2,350 | 16.34 | 16.34 | 15.76 | 0 | 0 | 0 |
07/08/2018 |
16.34
|
2,000 | 16.34 | 16.34 | 16.34 | 0 | 1,350 | -0.0 |
06/08/2018 |
16.34
|
8,000 | 16.34 | 16.34 | 15.76 | 0 | 2,000 | -0.0 |
03/08/2018 |
16.34
|
15,680 | 16.34 | 16.59 | 15.76 | 0 | 1,650 | -0.0 |
02/08/2018 |
16.34
|
13,000 | 16.59 | 16.59 | 16.30 | 0 | 1,800 | -0.0 |
01/08/2018 |
16.59
|
5,010 | 16.26 | 16.59 | 16.59 | 0 | 500 | -0.0 |
31/07/2018 |
16.26
|
3,500 | 16.30 | 16.30 | 15.85 | 0 | 1,200 | -0.0 |
30/07/2018 |
16.30
|
1,090 | 16.30 | 16.30 | 16.18 | 0 | 0 | 0 |
27/07/2018 |
16.30
|
2,060 | 16.59 | 16.59 | 16.30 | 0 | 500 | -0.0 |
26/07/2018 |
16.59
|
11,140 | 16.10 | 16.59 | 15.76 | 0 | 1,500 | -0.0 |
25/07/2018 |
16.10
|
13,510 | 15.76 | 16.26 | 15.60 | 0 | 0 | 0 |
24/07/2018 |
15.76
|
23,740 | 16.34 | 16.51 | 15.76 | 0 | 0 | 0 |
23/07/2018 |
16.34
|
4,070 | 16.51 | 16.51 | 15.85 | 0 | 0 | 0 |
20/07/2018 |
16.51
|
38,700 | 15.76 | 16.59 | 15.76 | 0 | 12,910 | -0.3 |
19/07/2018 |
15.76
|
6,500 | 16.01 | 16.18 | 15.76 | 0 | 500 | -0.0 |
18/07/2018 |
16.01
|
6,180 | 16.01 | 16.01 | 15.72 | 0 | 0 | 0 |
17/07/2018 |
16.01
|
12,480 | 16.10 | 16.26 | 15.68 | 0 | 2,250 | -0.0 |
16/07/2018 |
16.10
|
6,310 | 16.10 | 16.26 | 15.68 | 0 | 0 | 0 |
13/07/2018 |
16.10
|
5,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
12/07/2018 |
16.10
|
16,390 | 16.26 | 16.26 | 15.43 | 0 | 0 | 0 |
11/07/2018 |
16.26
|
1,000 | 16.26 | 16.26 | 16.26 | 0 | 750 | -0.0 |
10/07/2018 |
16.26
|
18,120 | 16.10 | 16.26 | 16.26 | 0 | 0 | 0 |
09/07/2018 |
16.10
|
15,760 | 16.18 | 16.18 | 15.76 | 0 | 500 | -0.0 |
06/07/2018 |
16.18
|
5,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
05/07/2018 |
16.18
|
10,990 | 16.26 | 16.26 | 15.76 | 0 | 0 | 0 |
04/07/2018 |
16.26
|
2,000 | 16.22 | 16.26 | 16.22 | 0 | 0 | 0 |
03/07/2018 |
16.22
|
10,240 | 16.26 | 16.26 | 15.76 | 0 | 1,500 | -0.0 |
02/07/2018 |
16.26
|
12,500 | 16.18 | 16.26 | 15.43 | 0 | 6,500 | -0.1 |
29/06/2018 |
16.18
|
1,650 | 16.43 | 16.43 | 15.76 | 0 | 1,000 | -0.0 |
28/06/2018 |
16.43
|
13,120 | 16.34 | 16.43 | 15.68 | 0 | 5,590 | -0.1 |
27/06/2018 |
16.34
|
3,710 | 16.43 | 16.43 | 15.76 | 0 | 2,300 | -0.0 |
26/06/2018 |
16.43
|
2,520 | 16.43 | 16.59 | 15.76 | 0 | 1,810 | -0.0 |
25/06/2018 |
16.43
|
505,420 | 16.43 | 16.43 | 15.47 | 0 | 0 | 0 |
22/06/2018 |
16.43
|
1,030 | 16.18 | 16.43 | 16.43 | 0 | 250 | -0.0 |
21/06/2018 |
16.18
|
1,680 | 16.18 | 16.18 | 15.35 | 0 | 0 | 0 |
20/06/2018 |
16.18
|
1,850 | 16.51 | 16.51 | 15.51 | 0 | 0 | 0 |
19/06/2018 |
16.51
|
5,350 | 16.88 | 16.88 | 16.18 | 0 | 4,750 | -0.1 |
18/06/2018 |
16.88
|
115,200 | 16.43 | 16.88 | 15.93 | 0 | 250 | -0.0 |
15/06/2018 |
16.43
|
6,160 | 16.92 | 17.09 | 16.01 | 0 | 210 | -0.0 |
14/06/2018 |
16.92
|
12,790 | 16.92 | 16.92 | 15.76 | 470 | 0 | 0.0 |
13/06/2018 |
16.92
|
9,130 | 15.85 | 16.92 | 15.85 | 0 | 0 | 0 |
12/06/2018 |
15.85
|
5,380 | 15.89 | 15.93 | 15.27 | 0 | 0 | 0 |
11/06/2018 |
15.89
|
4,480 | 15.97 | 15.97 | 15.35 | 0 | 0 | 0 |
08/06/2018 |
15.97
|
1,010 | 15.85 | 15.97 | 15.97 | 0 | 0 | 0 |
07/06/2018 |
15.85
|
7,780 | 16.01 | 16.01 | 15.47 | 0 | 0 | 0 |
06/06/2018 |
16.01
|
5,120 | 16.10 | 16.10 | 15.51 | 0 | 0 | 0 |
05/06/2018 |
16.10
|
12,440 | 15.72 | 16.18 | 15.10 | 0 | 0 | 0 |
04/06/2018 |
15.72
|
11,830 | 16.18 | 16.39 | 15.35 | 500 | 0 | 0.0 |
01/06/2018 |
16.18
|
20,030 | 16.26 | 16.26 | 15.35 | 960 | 0 | 0.0 |
31/05/2018 |
16.26
|
6,330 | 16.26 | 16.26 | 16.10 | 0 | 0 | 0 |
30/05/2018 |
16.26
|
4,210 | 16.34 | 16.51 | 15.27 | 0 | 0 | 0 |
29/05/2018 |
16.34
|
75,670 | 15.35 | 16.39 | 14.93 | 1,500 | 0 | 0.0 |
28/05/2018 |
15.35
|
8,400 | 15.76 | 15.76 | 14.93 | 1,500 | 750 | 0.0 |
25/05/2018 |
15.76
|
14,350 | 15.68 | 15.93 | 15.22 | 0 | 0 | 0 |
24/05/2018 |
15.68
|
97,110 | 14.77 | 15.76 | 14.93 | 0 | 0 | 0 |
23/05/2018 |
14.77
|
15,080 | 15.76 | 15.85 | 14.77 | 0 | 0 | 0 |
22/05/2018 |
15.76
|
51,100 | 15.60 | 15.76 | 15.10 | 0 | 90 | -0.0 |
21/05/2018 |
15.60
|
6,160 | 15.64 | 15.64 | 15.18 | 0 | 0 | 0 |
18/05/2018 |
15.64
|
10,500 | 15.31 | 15.68 | 15.02 | 0 | 0 | 0 |
17/05/2018 |
15.31
|
13,340 | 15.60 | 15.60 | 15.31 | 0 | 0 | 0 |
16/05/2018 |
15.60
|
10,020 | 15.68 | 15.68 | 15.60 | 0 | 0 | 0 |
15/05/2018 |
15.68
|
5,240 | 15.68 | 15.68 | 15.31 | 0 | 0 | 0 |
14/05/2018 |
15.68
|
6,300 | 15.72 | 15.76 | 15.22 | 0 | 0 | 0 |
11/05/2018 |
15.72
|
10,120 | 15.18 | 15.72 | 14.93 | 0 | 0 | 0 |
10/05/2018 |
15.18
|
38,060 | 15.72 | 15.72 | 15.18 | 0 | 0 | 0 |
09/05/2018 |
15.72
|
2,250 | 15.35 | 15.72 | 15.72 | 0 | 0 | 0 |
08/05/2018 |
15.35
|
39,540 | 15.97 | 15.97 | 15.35 | 1,000 | 0 | 0.0 |
07/05/2018 |
15.97
|
28,520 | 16.01 | 16.01 | 15.31 | 3,000 | 0 | 0.1 |
04/05/2018 |
16.01
|
95,400 | 16.10 | 16.10 | 15.43 | 0 | 0 | 0 |
03/05/2018 |
16.10
|
206,980 | 16.10 | 16.10 | 15.76 | 0 | 0 | 0 |
02/05/2018 |
16.10
|
11,540 | 16.10 | 16.10 | 15.35 | 0 | 1,000 | -0.0 |