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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
14/09/2018 |
15.88
|
100 | 15.40 | 15.88 | 15.88 | 0 | 0 | 0 |
13/09/2018 |
15.40
|
100 | 18.04 | 18.04 | 15.40 | 0 | 0 | 0 |
12/09/2018 |
18.04
|
100 | 15.80 | 18.04 | 18.04 | 0 | 0 | 0 |
11/09/2018 |
15.80
|
3,000 | 17.16 | 17.16 | 15.72 | 1,000 | 0 | 0 |
10/09/2018 |
17.16
|
100 | 16.28 | 17.16 | 17.16 | 0 | 0 | 0 |
07/09/2018 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
06/09/2018 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
05/09/2018 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
04/09/2018 |
16.28
|
100 | 18.36 | 18.36 | 16.28 | 100 | 0 | 0.0 |
31/08/2018 |
18.36
|
7,900 | 16.68 | 18.99 | 14.21 | 1,200 | 0 | 0.0 |
30/08/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
29/08/2018 |
16.68
|
100 | 15.08 | 16.68 | 16.68 | 100 | 0 | 0.0 |
28/08/2018 |
15.08
|
200 | 15.56 | 16.28 | 15.08 | 100 | 0 | 0.0 |
27/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
24/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
23/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
22/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
21/08/2018 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
20/08/2018 |
15.56
|
100 | 15.56 | 15.56 | 15.56 | 100 | 0 | 0.0 |
17/08/2018 |
15.56
|
400 | 16.60 | 16.60 | 14.44 | 200 | 0 | 0.0 |
16/08/2018 |
16.60
|
200 | 15.96 | 16.68 | 16.60 | 100 | 0 | 0.0 |
15/08/2018 |
15.96
|
1,300 | 16.76 | 16.76 | 14.37 | 100 | 0 | 0.0 |
14/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
13/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
10/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
09/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
08/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
07/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
06/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
03/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
02/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
01/08/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
31/07/2018 |
16.76
|
200 | 17.00 | 17.00 | 16.76 | 0 | 0 | 0 |
30/07/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
27/07/2018 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
26/07/2018 |
17.00
|
0 | 16.28 | 17.00 | 17.00 | 0 | 0 | 0 |
25/07/2018 |
16.28
|
300 | 16.76 | 17.48 | 16.28 | 200 | 0 | 0.0 |
24/07/2018 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
23/07/2018 |
16.76
|
100 | 16.36 | 16.76 | 16.76 | 100 | 0 | 0.0 |
20/07/2018 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
19/07/2018 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
18/07/2018 |
16.36
|
100 | 14.37 | 16.36 | 16.36 | 100 | 0 | 0.0 |
17/07/2018 |
14.37
|
100 | 16.76 | 16.76 | 14.37 | 0 | 0 | 0 |
16/07/2018 |
16.76
|
100 | 15.96 | 16.76 | 16.76 | 100 | 0 | 0.0 |
13/07/2018 |
15.96
|
3,800 | 15.16 | 16.76 | 15.16 | 3,800 | 0 | 0.1 |
12/07/2018 |
15.16
|
97,200 | 15.16 | 17.16 | 13.89 | 97,100 | 0 | 1.8 |
11/07/2018 |
15.16
|
17,200 | 15.08 | 17.16 | 13.65 | 17,100 | 0 | 0.3 |
10/07/2018 |
15.08
|
1,000 | 17.72 | 17.72 | 15.08 | 0 | 0 | 0 |
09/07/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
06/07/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
05/07/2018 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |
04/07/2018 |
17.72
|
100 | 15.72 | 17.72 | 17.72 | 100 | 0 | 0.0 |
03/07/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
02/07/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
29/06/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
28/06/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
27/06/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
26/06/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
25/06/2018 |
15.72
|
100 | 15.48 | 15.72 | 15.72 | 100 | 0 | 0 |
22/06/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
21/06/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
20/06/2018 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
19/06/2018 |
15.48
|
100 | 15.16 | 15.48 | 15.48 | 100 | 0 | 0.0 |
18/06/2018 |
15.16
|
5,400 | 15.16 | 15.16 | 15.16 | 5,400 | 0 | 0.1 |
15/06/2018 |
15.16
|
13,000 | 15.16 | 15.16 | 15.16 | 13,000 | 0 | 0.2 |
14/06/2018 |
15.16
|
5,000 | 15.16 | 15.16 | 15.16 | 5,000 | 0 | 0.1 |
13/06/2018 |
15.16
|
5,340 | 15.16 | 15.80 | 15.16 | 5,340 | 0 | 0.1 |
12/06/2018 |
15.16
|
22,000 | 15.16 | 15.56 | 14.84 | 22,000 | 0 | 0.4 |
11/06/2018 |
15.16
|
81,800 | 15.80 | 15.80 | 14.37 | 81,800 | 0 | 1.5 |
08/06/2018 |
15.80
|
2,330 | 15.16 | 15.80 | 14.37 | 2,300 | 0 | 0.0 |
07/06/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
06/06/2018 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
05/06/2018 |
15.16
|
100 | 13.17 | 15.16 | 15.16 | 100 | 0 | 0.0 |
04/06/2018 |
13.17
|
1,000 | 15.16 | 15.16 | 13.17 | 0 | 0 | 0 |
01/06/2018 |
15.16
|
1,500 | 15.72 | 15.72 | 15.16 | 0 | 0 | 0 |
31/05/2018 |
15.72
|
100 | 14.21 | 15.72 | 15.72 | 100 | 0 | 0.0 |
30/05/2018 |
14.21
|
1,400 | 13.81 | 15.80 | 14.21 | 400 | 0 | 0.0 |
29/05/2018 |
13.81
|
100 | 15.80 | 15.80 | 13.81 | 100 | 0 | 0.0 |
28/05/2018 |
15.80
|
100 | 15.16 | 15.80 | 15.80 | 100 | 0 | 0.0 |
25/05/2018 |
15.16
|
18,100 | 15.16 | 15.80 | 15.16 | 18,100 | 0 | 0.3 |
24/05/2018 |
15.16
|
13,900 | 15.16 | 15.80 | 14.37 | 13,900 | 0 | 0.3 |
23/05/2018 |
15.16
|
7,610 | 15.16 | 15.72 | 15.16 | 7,600 | 10 | 0.1 |
22/05/2018 |
15.16
|
11,030 | 13.97 | 15.16 | 14.92 | 11,000 | 0 | 0.2 |
21/05/2018 |
13.97
|
300 | 15.16 | 17.16 | 13.97 | 300 | 0 | 0.0 |
18/05/2018 |
15.16
|
18,500 | 16.44 | 17.24 | 14.37 | 18,500 | 0 | 0.3 |
17/05/2018 |
16.44
|
9,100 | 14.37 | 16.44 | 14.76 | 9,100 | 0 | 0.2 |
16/05/2018 |
14.37
|
31,200 | 14.37 | 14.52 | 14.21 | 31,200 | 0 | 0.6 |
15/05/2018 |
14.37
|
10,000 | 14.37 | 14.37 | 13.97 | 10,000 | 0 | 0.2 |
14/05/2018 |
14.37
|
110 | 12.85 | 14.37 | 14.37 | 100 | 0 | 0.0 |
11/05/2018 |
12.85
|
100 | 14.21 | 14.21 | 12.85 | 0 | 0 | 0 |
10/05/2018 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
09/05/2018 |
14.21
|
137 | 14.21 | 14.21 | 14.21 | 100 | 0 | 0.0 |
08/05/2018 |
14.21
|
1,200 | 14.21 | 14.29 | 13.89 | 1,200 | 0 | 0 |
07/05/2018 |
14.21
|
19,720 | 13.57 | 14.37 | 13.73 | 200 | 0 | 0.0 |
04/05/2018 |
13.57
|
10,550 | 13.97 | 14.37 | 13.57 | 5,100 | 0 | 0.1 |
03/05/2018 |
13.97
|
700 | 13.97 | 14.37 | 13.65 | 600 | 0 | 0.0 |
02/05/2018 |
13.97
|
20,127 | 14.37 | 14.37 | 13.81 | 600 | 0 | 0.0 |
27/04/2018 |
14.37
|
113,300 | 13.57 | 14.37 | 13.57 | 4,100 | 0 | 0.1 |
26/04/2018 |
13.57
|
1,100 | 14.37 | 14.37 | 13.49 | 200 | 0 | 0.0 |