Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 5.45% | 104,100 | 200 | 0.0 |
5.50
6.50
5.60
|
2 tháng
(2024-07-22) |
-0.90 | -13.43% | 149,200 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 691,000 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-22) |
0.90 | 18.37% | 1,038,006 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.50 | 9.43% | 2,721,290 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-29) |
1.90 | 48.72% | 14,658,299 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-04) |
-1.30 | -18.31% | 39,688,431 | -58,200 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-15) |
2.97 | 104.79% | 86,230,088 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
18.00
|
544,100 | 17.92 | 18.72 | 17.52 | 0 | 0 | 0 |
24/04/2018 |
17.92
|
497,300 | 18.72 | 19.12 | 17.52 | 0 | 0 | 0 |
23/04/2018 |
18.72
|
474,730 | 19.51 | 19.91 | 18.32 | 0 | 0 | 0 |
20/04/2018 |
19.51
|
442,100 | 20.23 | 20.47 | 19.51 | 0 | 0 | 0 |
19/04/2018 |
20.23
|
393,700 | 20.31 | 20.47 | 19.91 | 0 | 0 | 0 |
18/04/2018 |
20.31
|
434,050 | 20.31 | 20.71 | 19.91 | 0 | 0 | 0 |
17/04/2018 |
20.31
|
641,700 | 19.20 | 20.31 | 18.96 | 0 | 0 | 0 |
16/04/2018 |
19.20
|
639,600 | 18.32 | 19.51 | 18.08 | 0 | 0 | 0 |
13/04/2018 |
18.32
|
527,600 | 18.40 | 18.72 | 17.92 | 0 | 0 | 0 |
12/04/2018 |
18.40
|
796,600 | 18.16 | 19.20 | 17.92 | 0 | 0 | 0 |
11/04/2018 |
18.16
|
625,200 | 18.32 | 18.80 | 17.92 | 0 | 0 | 0 |
10/04/2018 |
18.32
|
381,400 | 18.96 | 18.96 | 17.20 | 0 | 0 | 0 |
09/04/2018 |
18.96
|
642,500 | 18.96 | 20.31 | 18.16 | 0 | 0 | 0 |
06/04/2018 |
18.96
|
1,054,400 | 17.28 | 18.96 | 15.61 | 0 | 0 | 0 |
05/04/2018 |
17.28
|
799,500 | 15.77 | 17.28 | 15.85 | 0 | 0 | 0 |
04/04/2018 |
15.77
|
1,093,900 | 14.34 | 15.77 | 13.62 | 0 | 0 | 0 |
03/04/2018 |
14.34
|
270,500 | 14.34 | 14.58 | 14.26 | 0 | 0 | 0 |
02/04/2018 |
14.34
|
228,200 | 14.74 | 14.97 | 14.26 | 0 | 0 | 0 |
30/03/2018 |
14.74
|
317,000 | 14.18 | 14.89 | 13.94 | 0 | 0 | 0 |
29/03/2018 |
14.18
|
305,800 | 13.54 | 14.18 | 13.14 | 0 | 0 | 0 |
28/03/2018 |
13.54
|
295,200 | 13.62 | 13.70 | 13.14 | 0 | 0 | 0 |
27/03/2018 |
13.62
|
265,700 | 14.02 | 14.42 | 13.14 | 0 | 0 | 0 |
26/03/2018 |
14.02
|
262,000 | 14.34 | 14.58 | 13.94 | 0 | 0 | 0 |
23/03/2018 |
14.34
|
204,700 | 14.66 | 14.66 | 13.94 | 0 | 0 | 0 |
22/03/2018 |
14.66
|
132,300 | 14.34 | 14.74 | 14.26 | 0 | 0 | 0 |
21/03/2018 |
14.34
|
172,000 | 14.26 | 14.58 | 14.26 | 0 | 0 | 0 |
20/03/2018 |
14.26
|
210,600 | 12.98 | 14.26 | 12.58 | 0 | 0 | 0 |
19/03/2018 |
12.98
|
501,500 | 11.87 | 12.98 | 11.87 | 0 | 0 | 0 |
16/03/2018 |
11.87
|
38,500 | 12.11 | 12.11 | 11.79 | 0 | 0 | 0 |
15/03/2018 |
12.11
|
51,600 | 12.35 | 12.35 | 11.95 | 0 | 0 | 0 |
14/03/2018 |
12.35
|
79,900 | 12.35 | 12.43 | 11.87 | 0 | 0 | 0 |
13/03/2018 |
12.35
|
97,600 | 12.66 | 12.74 | 11.47 | 0 | 0 | 0 |
12/03/2018 |
12.66
|
122,700 | 12.98 | 12.98 | 11.71 | 0 | 0 | 0 |
09/03/2018 |
12.98
|
126,300 | 13.46 | 13.46 | 12.19 | 0 | 0 | 0 |
08/03/2018 |
13.46
|
118,200 | 13.38 | 13.46 | 12.11 | 0 | 0 | 0 |
07/03/2018 |
13.38
|
186,500 | 14.42 | 14.42 | 12.98 | 0 | 0 | 0 |
06/03/2018 |
14.42
|
726,500 | 13.30 | 14.42 | 12.03 | 0 | 0 | 0 |
05/03/2018 |
13.30
|
360,800 | 13.38 | 13.38 | 12.11 | 0 | 0 | 0 |
02/03/2018 |
13.38
|
388,400 | 14.42 | 15.85 | 12.98 | 300 | 0 | 0.0 |
01/03/2018 |
14.42
|
1,321,400 | 13.14 | 14.42 | 13.06 | 0 | 0 | 0 |
28/02/2018 |
13.14
|
14,300 | 13.06 | 13.46 | 13.06 | 0 | 0 | 0 |
27/02/2018 |
13.06
|
19,300 | 13.06 | 13.46 | 12.98 | 0 | 0 | 0 |
26/02/2018 |
13.06
|
26,900 | 13.46 | 13.46 | 13.06 | 0 | 0 | 0 |
23/02/2018 |
13.46
|
21,200 | 12.98 | 13.46 | 12.82 | 0 | 0 | 0 |
22/02/2018 |
12.98
|
14,500 | 13.06 | 13.06 | 12.90 | 0 | 0 | 0 |
21/02/2018 |
13.06
|
18,200 | 12.98 | 13.22 | 12.82 | 0 | 0 | 0 |
13/02/2018 |
12.98
|
25,600 | 13.06 | 13.14 | 12.98 | 0 | 0 | 0 |
12/02/2018 |
13.06
|
18,500 | 13.22 | 13.22 | 12.98 | 0 | 0 | 0 |
09/02/2018 |
13.22
|
40,100 | 13.30 | 13.30 | 12.74 | 0 | 0 | 0 |
08/02/2018 |
13.30
|
97,700 | 13.38 | 13.38 | 12.98 | 0 | 0 | 0 |
07/02/2018 |
13.38
|
54,100 | 12.58 | 13.38 | 13.14 | 0 | 0 | 0 |
06/02/2018 |
12.58
|
36,600 | 13.30 | 13.30 | 12.58 | 0 | 0 | 0 |
05/02/2018 |
13.30
|
41,800 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 |
02/02/2018 |
13.46
|
45,000 | 13.38 | 13.54 | 13.14 | 0 | 0 | 0 |
01/02/2018 |
13.38
|
46,200 | 13.30 | 13.38 | 12.90 | 0 | 0 | 0 |
31/01/2018 |
13.30
|
57,800 | 13.38 | 13.54 | 13.22 | 0 | 0 | 0 |
30/01/2018 |
13.38
|
129,300 | 13.46 | 13.54 | 13.14 | 0 | 0 | 0 |
29/01/2018 |
13.46
|
588,300 | 13.54 | 13.86 | 13.30 | 0 | 0 | 0 |
26/01/2018 |
13.54
|
520,400 | 13.38 | 13.78 | 13.14 | 0 | 0 | 0 |
25/01/2018 |
13.38
|
413,400 | 13.30 | 13.46 | 13.22 | 0 | 0 | 0 |
24/01/2018 |
13.30
|
132,500 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
23/01/2018 |
13.46
|
118,300 | 13.38 | 13.46 | 13.22 | 0 | 0 | 0 |
22/01/2018 |
13.38
|
125,100 | 13.46 | 13.62 | 13.22 | 0 | 0 | 0 |
19/01/2018 |
13.46
|
123,300 | 13.54 | 13.62 | 13.30 | 0 | 0 | 0 |
18/01/2018 |
13.54
|
192,200 | 13.46 | 13.62 | 13.22 | 0 | 0 | 0 |
17/01/2018 |
13.46
|
132,900 | 13.46 | 13.62 | 13.30 | 0 | 0 | 0 |
16/01/2018 |
13.46
|
189,300 | 13.30 | 13.54 | 12.98 | 0 | 0 | 0 |
15/01/2018 |
13.30
|
141,000 | 13.38 | 13.38 | 13.22 | 0 | 0 | 0 |
12/01/2018 |
13.38
|
125,000 | 13.38 | 13.46 | 13.22 | 0 | 0 | 0 |
11/01/2018 |
13.38
|
141,600 | 13.46 | 13.70 | 13.14 | 0 | 0 | 0 |
10/01/2018 |
13.46
|
145,200 | 13.46 | 13.46 | 13.14 | 0 | 0 | 0 |
09/01/2018 |
13.46
|
124,600 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
08/01/2018 |
13.46
|
138,500 | 13.54 | 13.54 | 13.22 | 0 | 0 | 0 |
05/01/2018 |
13.54
|
113,400 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
04/01/2018 |
13.46
|
121,000 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
03/01/2018 |
13.46
|
151,900 | 13.46 | 13.62 | 13.30 | 0 | 0 | 0 |
02/01/2018 |
13.46
|
122,700 | 13.46 | 13.54 | 13.30 | 0 | 0 | 0 |
29/12/2017 |
13.46
|
116,100 | 13.38 | 13.54 | 13.38 | 0 | 0 | 0 |
28/12/2017 |
13.38
|
139,200 | 13.46 | 13.54 | 13.30 | 0 | 0 | 0 |
27/12/2017 |
13.46
|
134,300 | 13.54 | 13.54 | 13.38 | 0 | 0 | 0 |
26/12/2017 |
13.54
|
118,100 | 13.46 | 13.62 | 13.38 | 0 | 0 | 0 |
25/12/2017 |
13.46
|
142,900 | 13.46 | 13.46 | 13.30 | 0 | 0 | 0 |
22/12/2017 |
13.46
|
395,900 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
21/12/2017 |
13.46
|
420,500 | 13.46 | 13.54 | 13.14 | 0 | 0 | 0 |
20/12/2017 |
13.46
|
194,200 | 13.46 | 13.54 | 13.22 | 0 | 0 | 0 |
19/12/2017 |
13.46
|
164,300 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
18/12/2017 |
13.54
|
154,300 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
15/12/2017 |
13.54
|
224,500 | 13.54 | 13.54 | 13.30 | 0 | 0 | 0 |
14/12/2017 |
13.54
|
161,600 | 13.54 | 13.54 | 13.38 | 0 | 0 | 0 |
13/12/2017 |
13.54
|
148,500 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
12/12/2017 |
13.62
|
208,600 | 13.54 | 13.62 | 13.38 | 0 | 0 | 0 |
11/12/2017 |
13.54
|
151,300 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 |
08/12/2017 |
13.62
|
120,600 | 13.54 | 13.62 | 13.46 | 0 | 0 | 0 |
07/12/2017 |
13.54
|
223,200 | 13.54 | 13.54 | 13.46 | 0 | 0 | 0 |
06/12/2017 |
13.54
|
222,500 | 13.54 | 13.54 | 13.46 | 0 | 0 | 0 |
05/12/2017 |
13.54
|
449,000 | 13.46 | 13.78 | 13.22 | 0 | 0 | 0 |
04/12/2017 |
13.46
|
164,700 | 13.30 | 13.54 | 13.14 | 0 | 0 | 0 |
01/12/2017 |
13.30
|
469,800 | 13.30 | 13.30 | 13.14 | 0 | 0 | 0 |
30/11/2017 |
13.30
|
207,400 | 13.38 | 13.54 | 13.14 | 0 | 0 | 0 |
29/11/2017 |
13.38
|
299,700 | 13.30 | 13.62 | 13.14 | 0 | 0 | 0 |