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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
22.70
|
597,760 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
18/09/2018 |
22.80
|
368,210 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
17/09/2018 |
22.80
|
314,800 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
14/09/2018 |
22.70
|
671,080 | 22.90 | 23.10 | 22.60 | 0 | 0 | 0 |
13/09/2018 |
22.90
|
608,760 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
12/09/2018 |
23
|
593,740 | 23.60 | 23.80 | 23 | 0 | 360 | -0.0 |
11/09/2018 |
23.60
|
812,560 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 |
10/09/2018 |
22.90
|
332,110 | 22.90 | 23.10 | 22.80 | 20,000 | 0 | 0.5 |
07/09/2018 |
22.90
|
380,060 | 23.10 | 23.30 | 22.80 | 0 | 0 | 0 |
06/09/2018 |
23.10
|
566,940 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
05/09/2018 |
23.50
|
950,280 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 |
04/09/2018 |
23.60
|
594,380 | 24 | 24 | 23.40 | 0 | 0 | 0 |
31/08/2018 |
24
|
554,250 | 24.10 | 24.30 | 23.75 | 0 | 0 | 0 |
30/08/2018 |
24.10
|
787,720 | 23 | 24.20 | 23 | 0 | 0 | 0 |
29/08/2018 |
23
|
712,000 | 22.80 | 23.20 | 22.50 | 0 | 0 | 0 |
28/08/2018 |
22.80
|
519,860 | 22.70 | 22.80 | 22.20 | 0 | 0 | 0 |
27/08/2018 |
22.70
|
439,830 | 22.90 | 23.10 | 22.70 | 0 | 0 | 0 |
24/08/2018 |
22.90
|
784,330 | 22.60 | 22.90 | 22.40 | 0 | 0 | 0 |
23/08/2018 |
22.60
|
664,740 | 22.60 | 22.70 | 22.30 | 0 | 10 | -0.0 |
22/08/2018 |
22.60
|
534,520 | 23.40 | 23.40 | 22.55 | 0 | 0 | 0 |
21/08/2018 |
23.40
|
626,270 | 23.10 | 23.60 | 22.85 | 0 | 0 | 0 |
20/08/2018 |
23.10
|
676,470 | 22.45 | 23.10 | 22.45 | 30,000 | 0 | 0.7 |
17/08/2018 |
22.45
|
455,630 | 22 | 22.95 | 21.80 | 0 | 0 | 0 |
16/08/2018 |
22
|
345,720 | 21.90 | 22.20 | 21.50 | 0 | 0 | 0 |
15/08/2018 |
21.90
|
642,050 | 22.15 | 22.20 | 21.50 | 0 | 0 | 0 |
14/08/2018 |
22.15
|
689,880 | 22 | 22.20 | 21.60 | 0 | 0 | 0 |
13/08/2018 |
22
|
883,860 | 21.10 | 22 | 20.90 | 0 | 0 | 0 |
10/08/2018 |
21.10
|
761,350 | 20.60 | 21.30 | 20.50 | 0 | 0 | 0 |
09/08/2018 |
20.60
|
587,850 | 20.20 | 20.70 | 19 | 0 | 0 | 0 |
08/08/2018 |
20.20
|
291,910 | 20.20 | 20.20 | 19.50 | 10 | 0 | 0.0 |
07/08/2018 |
20.20
|
493,730 | 20.20 | 20.40 | 19.50 | 0 | 0 | 0 |
06/08/2018 |
20.20
|
381,490 | 20.90 | 20.90 | 20.20 | 0 | 0 | 0 |
03/08/2018 |
20.90
|
623,830 | 20.90 | 21.10 | 20.80 | 0 | 0 | 0 |
02/08/2018 |
20.90
|
781,480 | 20.50 | 21.30 | 20.50 | 0 | 0 | 0 |
01/08/2018 |
20.50
|
692,520 | 19.20 | 20.50 | 19.10 | 70,000 | 0 | 1.4 |
31/07/2018 |
19.20
|
280,630 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
30/07/2018 |
19.10
|
651,140 | 19.35 | 19.35 | 19 | 0 | 0 | 0 |
27/07/2018 |
19.35
|
362,810 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
26/07/2018 |
19.10
|
729,480 | 19.30 | 19.40 | 18.50 | 0 | 0 | 0 |
25/07/2018 |
19.30
|
671,760 | 18.90 | 19.50 | 18.80 | 0 | 0 | 0 |
24/07/2018 |
18.90
|
867,360 | 18.40 | 19.10 | 18 | 0 | 0 | 0 |
23/07/2018 |
18.40
|
675,600 | 18.40 | 19.20 | 17.80 | 0 | 0 | 0 |
20/07/2018 |
18.40
|
351,060 | 18.45 | 18.45 | 18 | 0 | 7,000 | -0.1 |
19/07/2018 |
18.45
|
584,770 | 17.75 | 18.60 | 17.75 | 0 | 0 | 0 |
18/07/2018 |
17.75
|
592,260 | 16.60 | 17.75 | 16 | 0 | 0 | 0 |
17/07/2018 |
16.60
|
324,140 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
16/07/2018 |
16.60
|
238,310 | 16 | 16.60 | 15.90 | 0 | 0 | 0 |
13/07/2018 |
16
|
291,500 | 15.70 | 16 | 15.60 | 0 | 0 | 0 |
12/07/2018 |
15.70
|
209,520 | 15.70 | 15.80 | 15.10 | 0 | 0 | 0 |
11/07/2018 |
15.70
|
267,890 | 15.90 | 15.90 | 15.30 | 0 | 0 | 0 |
10/07/2018 |
15.90
|
269,540 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
09/07/2018 |
16.10
|
346,150 | 16 | 16.30 | 15.80 | 0 | 0 | 0 |
06/07/2018 |
16
|
188,000 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
05/07/2018 |
16
|
209,130 | 16.30 | 16.40 | 15.20 | 0 | 0 | 0 |
04/07/2018 |
16.30
|
253,070 | 15.80 | 16.30 | 14.80 | 0 | 0 | 0 |
03/07/2018 |
15.80
|
138,790 | 16.95 | 17 | 15.80 | 7,000 | 0 | 0.1 |
02/07/2018 |
16.95
|
165,140 | 18.20 | 18.20 | 16.95 | 0 | 0 | 0 |
29/06/2018 |
18.20
|
312,730 | 18.20 | 18.30 | 17.90 | 0 | 0 | 0 |
28/06/2018 |
18.20
|
270,970 | 18.30 | 18.40 | 18 | 10 | 0 | 0.0 |
27/06/2018 |
18.30
|
684,920 | 17.70 | 18.40 | 17.60 | 0 | 0 | 0 |
26/06/2018 |
17.70
|
261,180 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
25/06/2018 |
17.70
|
267,710 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
22/06/2018 |
17.60
|
284,970 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 |
21/06/2018 |
17.50
|
309,840 | 17.70 | 17.80 | 17.20 | 0 | 0 | 0 |
20/06/2018 |
17.70
|
243,390 | 17.20 | 17.70 | 17.10 | 0 | 0 | 0 |
19/06/2018 |
17.20
|
256,310 | 18 | 18 | 16.80 | 0 | 0 | 0 |
18/06/2018 |
18
|
274,350 | 18.80 | 18.80 | 17.80 | 0 | 0 | 0 |
15/06/2018 |
18.80
|
461,800 | 17.90 | 18.80 | 17.70 | 0 | 0 | 0 |
14/06/2018 |
17.90
|
196,730 | 18.10 | 18.10 | 17.60 | 0 | 0 | 0 |
13/06/2018 |
18.10
|
220,520 | 18.10 | 18.20 | 17.60 | 0 | 0 | 0 |
12/06/2018 |
18.10
|
682,830 | 17.10 | 18.25 | 17.10 | 0 | 5,110 | -0.1 |
11/06/2018 |
17.10
|
531,450 | 16 | 17.10 | 15.90 | 0 | 0 | 0 |
08/06/2018 |
16
|
153,330 | 16 | 16 | 15.55 | 0 | 0 | 0 |
07/06/2018 |
16
|
172,180 | 16.15 | 16.15 | 15.70 | 0 | 0 | 0 |
06/06/2018 |
16.15
|
190,950 | 16.20 | 16.30 | 15.60 | 0 | 0 | 0 |
05/06/2018 |
16.20
|
197,670 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 |
04/06/2018 |
16.20
|
203,350 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 |
01/06/2018 |
16.30
|
317,080 | 16.30 | 16.40 | 15.90 | 0 | 0 | 0 |
31/05/2018 |
16.30
|
190,940 | 15.70 | 16.35 | 15.50 | 0 | 0 | 0 |
30/05/2018 |
15.70
|
278,000 | 16.40 | 16.40 | 15.70 | 0 | 0 | 0 |
29/05/2018 |
16.40
|
339,770 | 15.55 | 16.60 | 15 | 0 | 0 | 0 |
28/05/2018 |
15.55
|
228,960 | 16.70 | 16.70 | 15.55 | 0 | 0 | 0 |
25/05/2018 |
16.70
|
129,910 | 16.55 | 16.90 | 16.50 | 0 | 0 | 0 |
24/05/2018 |
16.55
|
175,580 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
23/05/2018 |
16.60
|
248,020 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
22/05/2018 |
16.80
|
290,940 | 17.20 | 17.20 | 16 | 0 | 1,000 | -0.0 |
21/05/2018 |
17.20
|
237,530 | 17.05 | 17.30 | 17 | 0 | 0 | 0 |
18/05/2018 |
17.05
|
318,220 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
17/05/2018 |
17.70
|
298,570 | 17.80 | 17.80 | 17.10 | 5,000 | 0 | 0.1 |
16/05/2018 |
17.80
|
300,920 | 18 | 18 | 17.65 | 0 | 0 | 0 |
15/05/2018 |
18
|
196,160 | 18.20 | 18.30 | 17.90 | 0 | 0 | 0 |
14/05/2018 |
18.20
|
116,720 | 18 | 18.20 | 17.80 | 0 | 0 | 0 |
11/05/2018 |
18
|
179,130 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
10/05/2018 |
18.20
|
155,320 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
09/05/2018 |
18.80
|
249,250 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 |
08/05/2018 |
18.80
|
216,970 | 19.20 | 19.20 | 18.70 | 0 | 0 | 0 |
07/05/2018 |
19.20
|
269,200 | 18.60 | 19.20 | 18.40 | 0 | 0 | 0 |
04/05/2018 |
18.60
|
226,980 | 18.80 | 18.80 | 18.50 | 0 | 0 | 0 |
03/05/2018 |
18.80
|
406,390 | 18 | 18.80 | 17.60 | 0 | 0 | 0 |
02/05/2018 |
18
|
477,170 | 18 | 18 | 17.30 | 0 | 0 | 0 |