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) |
-0.43 | -6.94% | 2,500 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-20) |
-0.33 | -5.41% | 14,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-22) |
-0.35 | -5.72% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-29) |
-7.83 | -57.57% | 1,108,800 | -991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-04) |
-7.23 | -55.62% | 1,631,600 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-15) |
-11.03 | -65.65% | 2,143,520 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
18.65
|
1,570 | 18.90 | 18.90 | 18.65 | 0 | 100 | -0.0 |
24/04/2018 |
18.90
|
920 | 19 | 19 | 18 | 0 | 200 | -0.0 |
23/04/2018 |
19
|
400 | 19 | 19 | 18.45 | 0 | 0 | 0 |
20/04/2018 |
19
|
1,260 | 18.50 | 19 | 18 | 0 | 0 | 0 |
19/04/2018 |
18.50
|
380 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
18/04/2018 |
18.50
|
920 | 18.65 | 18.65 | 18.45 | 0 | 0 | 0 |
17/04/2018 |
18.65
|
500 | 18.95 | 18.95 | 18.60 | 0 | 0 | 0 |
16/04/2018 |
18.95
|
210 | 18.50 | 18.95 | 18.50 | 0 | 0 | 0 |
13/04/2018 |
18.50
|
390 | 18.50 | 18.60 | 18.45 | 0 | 0 | 0 |
12/04/2018 |
18.50
|
650 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
11/04/2018 |
19.20
|
500 | 18.65 | 19.30 | 18.60 | 0 | 0 | 0 |
10/04/2018 |
18.65
|
1,140 | 18.65 | 18.80 | 18.60 | 10 | 0 | 0.0 |
09/04/2018 |
18.65
|
700 | 18.60 | 19.30 | 18.65 | 0 | 0 | 0 |
06/04/2018 |
18.60
|
1,310 | 19 | 19.35 | 18.60 | 0 | 0 | 0 |
05/04/2018 |
19
|
340 | 19.20 | 19.20 | 18.60 | 0 | 0 | 0 |
04/04/2018 |
19.20
|
340 | 18.60 | 19.20 | 19 | 0 | 0 | 0 |
03/04/2018 |
18.60
|
520 | 18.55 | 18.60 | 18.50 | 0 | 0 | 0 |
02/04/2018 |
18.55
|
1,350 | 19.40 | 19.40 | 18.55 | 0 | 0 | 0 |
30/03/2018 |
19.40
|
3,030 | 18.60 | 19.40 | 18.55 | 0 | 0 | 0 |
29/03/2018 |
18.60
|
770 | 18.70 | 18.70 | 18.55 | 0 | 0 | 0 |
28/03/2018 |
18.70
|
1,050 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 |
27/03/2018 |
18.90
|
800 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 |
26/03/2018 |
18.90
|
1,220 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 |
23/03/2018 |
18.90
|
1,520 | 18.85 | 18.90 | 18.80 | 0 | 0 | 0 |
22/03/2018 |
18.85
|
500 | 19 | 19 | 18.85 | 0 | 0 | 0 |
21/03/2018 |
19
|
1,160 | 19 | 19 | 18.90 | 0 | 0 | 0 |
20/03/2018 |
19
|
640 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
19/03/2018 |
18.80
|
1,470 | 19 | 19 | 18.80 | 0 | 0 | 0 |
16/03/2018 |
19
|
370 | 19 | 19 | 18.80 | 0 | 0 | 0 |
15/03/2018 |
19
|
660 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
14/03/2018 |
18.90
|
830 | 18.95 | 19 | 18.90 | 0 | 0 | 0 |
13/03/2018 |
18.95
|
1,020 | 19 | 19 | 18.95 | 0 | 0 | 0 |
12/03/2018 |
19
|
40 | 18.70 | 19 | 19 | 0 | 0 | 0 |
09/03/2018 |
18.70
|
2,450 | 19.45 | 19.45 | 18.70 | 0 | 0 | 0 |
08/03/2018 |
19.45
|
1,740 | 19.20 | 19.45 | 18.55 | 0 | 0 | 0 |
07/03/2018 |
19.20
|
270 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
06/03/2018 |
19.50
|
670 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
05/03/2018 |
19.10
|
300 | 19.45 | 19.50 | 19.10 | 0 | 0 | 0 |
02/03/2018 |
19.45
|
640 | 19.40 | 19.45 | 19.40 | 0 | 0 | 0 |
01/03/2018 |
19.40
|
1,480 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 |
28/02/2018 |
19.90
|
1,200 | 19.50 | 20 | 19.90 | 0 | 0 | 0 |
27/02/2018 |
19.50
|
1,500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
26/02/2018 |
19.50
|
1,390 | 19.75 | 19.75 | 18.50 | 0 | 0 | 0 |
23/02/2018 |
19.75
|
550 | 19.80 | 19.80 | 18.60 | 0 | 0 | 0 |
22/02/2018 |
19.80
|
830 | 19.60 | 19.85 | 19.60 | 0 | 0 | 0 |
21/02/2018 |
19.60
|
1,000 | 19.50 | 19.60 | 19.60 | 0 | 0 | 0 |
13/02/2018 |
19.50
|
2,640 | 19.30 | 19.50 | 18.30 | 0 | 0 | 0 |
12/02/2018 |
19.30
|
3,900 | 19.50 | 19.50 | 18.20 | 0 | 0 | 0 |
09/02/2018 |
19.50
|
1,820 | 18.90 | 19.50 | 18 | 0 | 0 | 0 |
08/02/2018 |
18.90
|
2,530 | 19.40 | 19.40 | 18.05 | 0 | 0 | 0 |
07/02/2018 |
19.40
|
3,100 | 19.50 | 19.50 | 18.20 | 0 | 0 | 0 |
06/02/2018 |
19.50
|
1,370 | 19.50 | 19.50 | 18.20 | 0 | 0 | 0 |
05/02/2018 |
19.50
|
1,270 | 19.30 | 19.50 | 19 | 0 | 0 | 0 |
02/02/2018 |
19.30
|
1,200 | 19.20 | 19.30 | 19 | 0 | 0 | 0 |
01/02/2018 |
19.20
|
1,070 | 18.95 | 19.20 | 18.50 | 0 | 0 | 0 |
31/01/2018 |
18.95
|
510 | 19 | 19 | 18.10 | 0 | 0 | 0 |
30/01/2018 |
19
|
5,180 | 19 | 19 | 17.95 | 0 | 0 | 0 |
29/01/2018 |
19
|
1,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
26/01/2018 |
19
|
2,140 | 19 | 19 | 18.45 | 0 | 0 | 0 |
25/01/2018 |
19
|
1,300 | 19.30 | 19.30 | 17.95 | 0 | 0 | 0 |
22/01/2018 |
19.30
|
1,690 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
19/01/2018 |
19.30
|
1,660 | 19.20 | 19.30 | 18.90 | 0 | 0 | 0 |
18/01/2018 |
19.20
|
2,100 | 19.10 | 19.20 | 18.50 | 0 | 0 | 0 |
17/01/2018 |
19.10
|
2,120 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
16/01/2018 |
19.10
|
1,190 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0 |
15/01/2018 |
19.20
|
2,700 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
12/01/2018 |
19.30
|
1,360 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
11/01/2018 |
19.70
|
1,300 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
10/01/2018 |
19.70
|
1,220 | 19.25 | 19.70 | 19.50 | 0 | 0 | 0 |
09/01/2018 |
19.25
|
2,780 | 19.30 | 19.75 | 19.25 | 0 | 0 | 0 |
08/01/2018 |
19.30
|
1,100 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
05/01/2018 |
19.50
|
4,160 | 19.45 | 19.50 | 19.35 | 0 | 0 | 0 |
04/01/2018 |
19.45
|
300 | 19.90 | 19.90 | 19.45 | 0 | 0 | 0 |
03/01/2018 |
19.90
|
1,900 | 20 | 20 | 19.40 | 0 | 0 | 0 |
02/01/2018 |
20
|
1,640 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
29/12/2017 |
20.40
|
5,930 | 19.80 | 20.50 | 19.20 | 0 | 0 | 0 |
28/12/2017 |
19.80
|
2,130 | 19.70 | 19.80 | 19.25 | 0 | 0 | 0 |
27/12/2017 |
19.70
|
1,290 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 |
26/12/2017 |
19.30
|
1,180 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
25/12/2017 |
19.30
|
4,200 | 19.50 | 19.70 | 19.30 | 0 | 0 | 0 |
22/12/2017 |
19.50
|
2,950 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
21/12/2017 |
19.50
|
2,270 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
20/12/2017 |
19.50
|
1,080 | 19.90 | 19.90 | 19.45 | 0 | 0 | 0 |
19/12/2017 |
19.90
|
3,570 | 19.95 | 19.95 | 19.45 | 0 | 0 | 0 |
18/12/2017 |
19.95
|
2,000 | 19.40 | 19.95 | 19.40 | 0 | 0 | 0 |
15/12/2017 |
19.40
|
3,220 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 |
14/12/2017 |
19.80
|
3,790 | 20 | 20.10 | 19.45 | 0 | 0 | 0 |
13/12/2017 |
20
|
3,560 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
12/12/2017 |
19.80
|
6,640 | 19.85 | 20 | 19.40 | 0 | 0 | 0 |
11/12/2017 |
19.85
|
2,400 | 19.80 | 19.85 | 19.30 | 0 | 0 | 0 |
08/12/2017 |
19.80
|
3,360 | 19.75 | 19.80 | 19.50 | 0 | 0 | 0 |
07/12/2017 |
19.75
|
1,280 | 19.55 | 19.75 | 19.55 | 0 | 0 | 0 |
06/12/2017 |
19.55
|
2,130 | 19.80 | 19.80 | 19.55 | 0 | 0 | 0 |
05/12/2017 |
19.80
|
2,180 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
04/12/2017 |
19.50
|
3,560 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
01/12/2017 |
20.20
|
2,210 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
30/11/2017 |
20.40
|
2,610 | 19.40 | 20.40 | 19.10 | 0 | 0 | 0 |
29/11/2017 |
19.40
|
6,390 | 19.80 | 20 | 19.40 | 0 | 0 | 0 |
28/11/2017 |
19.80
|
2,010 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
27/11/2017 |
19.80
|
4,050 | 19.80 | 19.80 | 19.45 | 0 | 0 | 0 |