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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2018 |
16.70
|
650 | 15.62 | 16.70 | 16.70 | 0 | 0 | 0 |
12/04/2018 |
15.62
|
4,550 | 16.46 | 17.59 | 15.62 | 0 | 4,500 | -0.1 |
11/04/2018 |
16.46
|
1,510 | 16.93 | 16.93 | 16.42 | 0 | 1,500 | -0.0 |
10/04/2018 |
16.93
|
2,020 | 18.11 | 18.11 | 16.89 | 0 | 0 | 0 |
09/04/2018 |
18.11
|
10 | 19.43 | 19.43 | 18.11 | 0 | 0 | 0 |
06/04/2018 |
19.43
|
210 | 18.77 | 19.57 | 19.43 | 200 | 0 | 0.0 |
05/04/2018 |
18.77
|
210 | 17.87 | 18.77 | 17.78 | 0 | 0 | 0 |
04/04/2018 |
17.87
|
3,900 | 17.31 | 18.25 | 16.13 | 0 | 0 | 0 |
03/04/2018 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
02/04/2018 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
30/03/2018 |
17.31
|
220 | 16.56 | 17.64 | 15.48 | 0 | 0 | 0 |
29/03/2018 |
16.56
|
820 | 17.78 | 17.78 | 16.56 | 600 | 0 | 0.0 |
28/03/2018 |
17.78
|
30 | 17.87 | 17.87 | 17.73 | 0 | 0 | 0 |
27/03/2018 |
17.87
|
10 | 18.11 | 18.11 | 17.87 | 0 | 0 | 0 |
26/03/2018 |
18.11
|
340 | 18.16 | 18.16 | 16.93 | 0 | 0 | 0 |
23/03/2018 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
22/03/2018 |
18.16
|
40 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
21/03/2018 |
18.16
|
10 | 17.45 | 18.16 | 18.16 | 0 | 0 | 0 |
20/03/2018 |
17.45
|
6,340 | 18.72 | 18.72 | 17.45 | 0 | 6,330 | -0.1 |
19/03/2018 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
16/03/2018 |
18.72
|
100 | 18.81 | 18.81 | 18.34 | 0 | 0 | 0 |
15/03/2018 |
18.81
|
230 | 17.69 | 18.81 | 17.45 | 0 | 210 | -0.0 |
14/03/2018 |
17.69
|
40 | 17.45 | 17.69 | 17.69 | 0 | 40 | -0.0 |
13/03/2018 |
17.45
|
70 | 18.67 | 18.67 | 17.45 | 0 | 0 | 0 |
12/03/2018 |
18.67
|
17,300 | 17.54 | 18.67 | 18.67 | 0 | 0 | 0 |
09/03/2018 |
17.54
|
10 | 18.53 | 18.53 | 17.54 | 0 | 0 | 0 |
08/03/2018 |
18.53
|
10 | 19.76 | 19.76 | 18.53 | 0 | 0 | 0 |
07/03/2018 |
19.76
|
10 | 19.47 | 19.76 | 19.76 | 0 | 0 | 0 |
06/03/2018 |
19.47
|
110 | 18.39 | 19.47 | 17.26 | 0 | 70 | -0.0 |
05/03/2018 |
18.39
|
860 | 19.29 | 19.29 | 18.06 | 0 | 0 | 0 |
02/03/2018 |
19.29
|
20 | 18.25 | 19.29 | 19.29 | 0 | 0 | 0 |
01/03/2018 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 |
28/02/2018 |
18.25
|
270 | 19.61 | 19.61 | 18.25 | 0 | 0 | 0 |
27/02/2018 |
19.61
|
770 | 21.07 | 21.07 | 19.61 | 0 | 0 | 0 |
26/02/2018 |
21.07
|
20 | 20.27 | 21.07 | 21.07 | 0 | 0 | 0 |
23/02/2018 |
20.27
|
20 | 19.52 | 20.27 | 19.94 | 0 | 0 | 0 |
22/02/2018 |
19.52
|
1,020 | 19.47 | 19.52 | 18.16 | 0 | 0 | 0 |
21/02/2018 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 |
13/02/2018 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 |
12/02/2018 |
19.47
|
80 | 19.52 | 19.52 | 18.25 | 0 | 0 | 0 |
09/02/2018 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
08/02/2018 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
07/02/2018 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
06/02/2018 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 |
05/02/2018 |
19.52
|
10 | 19.57 | 19.57 | 19.52 | 0 | 0 | 0 |
02/02/2018 |
19.57
|
20 | 19.71 | 19.71 | 19.57 | 0 | 0 | 0 |
01/02/2018 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
31/01/2018 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
30/01/2018 |
19.71
|
1,340 | 19.66 | 19.71 | 18.81 | 0 | 0 | 0 |
29/01/2018 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
26/01/2018 |
19.66
|
10 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
25/01/2018 |
19.66
|
1,610 | 19.38 | 19.66 | 18.11 | 0 | 0 | 0 |
22/01/2018 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 |
19/01/2018 |
19.38
|
800 | 19.24 | 19.38 | 19.29 | 760 | 0 | 0.0 |
18/01/2018 |
19.24
|
30 | 19.33 | 19.33 | 19.24 | 0 | 0 | 0 |
17/01/2018 |
19.33
|
2,830 | 18.20 | 19.33 | 18.16 | 0 | 2,810 | -0.1 |
16/01/2018 |
18.20
|
290 | 19.00 | 19.00 | 18.20 | 0 | 0 | 0 |
15/01/2018 |
19.00
|
2,680 | 20.23 | 20.23 | 18.81 | 0 | 0 | 0 |
12/01/2018 |
20.23
|
50 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 |
11/01/2018 |
20.23
|
20 | 19.76 | 20.23 | 20.23 | 0 | 0 | 0 |
10/01/2018 |
19.76
|
7,130 | 18.49 | 19.76 | 18.11 | 0 | 3,030 | -0.1 |
09/01/2018 |
18.49
|
10 | 19.57 | 19.57 | 18.49 | 0 | 0 | 0 |
08/01/2018 |
19.57
|
1,060 | 20.70 | 20.70 | 19.57 | 0 | 0 | 0 |
05/01/2018 |
20.70
|
40 | 20.65 | 20.70 | 20.65 | 0 | 0 | 0 |
04/01/2018 |
20.65
|
1,200 | 20.70 | 20.70 | 19.29 | 0 | 70 | -0.0 |
03/01/2018 |
20.70
|
1,030 | 20.70 | 20.70 | 19.29 | 0 | 0 | 0 |
02/01/2018 |
20.70
|
2,030 | 22.06 | 22.06 | 20.56 | 0 | 830 | -0.0 |
29/12/2017 |
22.06
|
5,010 | 21.17 | 22.06 | 22.06 | 0 | 0 | 0 |
28/12/2017 |
21.17
|
10,270 | 19.99 | 21.17 | 19.99 | 0 | 0 | 0 |
27/12/2017 |
19.99
|
13,050 | 18.72 | 19.99 | 19.57 | 0 | 0 | 0 |
26/12/2017 |
18.72
|
16,280 | 17.50 | 18.72 | 16.65 | 0 | 0 | 0 |
25/12/2017 |
17.50
|
4,530 | 18.81 | 19.90 | 17.50 | 0 | 0 | 0 |
22/12/2017 |
18.81
|
3,690 | 20.04 | 20.04 | 18.67 | 0 | 0 | 0 |
21/12/2017 |
20.04
|
610 | 19.90 | 20.23 | 18.53 | 0 | 0 | 0 |
20/12/2017 |
19.90
|
2,570 | 19.71 | 20.18 | 18.34 | 0 | 0 | 0 |
19/12/2017 |
19.71
|
1,130 | 19.00 | 19.71 | 18.34 | 0 | 0 | 0 |
18/12/2017 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 |
15/12/2017 |
19.00
|
310 | 18.44 | 19.61 | 19.00 | 0 | 0 | 0 |
14/12/2017 |
18.44
|
2,190 | 19.00 | 19.00 | 18.44 | 2,000 | 0 | 0.0 |
13/12/2017 |
19.00
|
60 | 19.29 | 19.29 | 18.39 | 0 | 0 | 0 |
12/12/2017 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
11/12/2017 |
19.29
|
30 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 |
08/12/2017 |
19.29
|
10 | 19.47 | 19.47 | 19.29 | 0 | 0 | 0 |
07/12/2017 |
19.47
|
600 | 19.29 | 19.47 | 19.29 | 0 | 330 | -0.0 |
06/12/2017 |
19.29
|
110 | 19.66 | 19.66 | 19.00 | 0 | 0 | 0 |
05/12/2017 |
19.66
|
260 | 19.38 | 19.66 | 19.66 | 0 | 0 | 0 |
04/12/2017 |
19.38
|
6,110 | 20.70 | 20.70 | 19.38 | 0 | 0 | 0 |
01/12/2017 |
20.70
|
1,530 | 19.90 | 20.70 | 19.29 | 0 | 0 | 0 |
30/11/2017 |
19.90
|
50 | 21.07 | 21.07 | 19.76 | 0 | 0 | 0 |
29/11/2017 |
21.07
|
1,510 | 21.54 | 21.54 | 20.04 | 0 | 0 | 0 |
28/11/2017 |
21.54
|
520 | 21.64 | 21.64 | 20.13 | 0 | 0 | 0 |
27/11/2017 |
21.64
|
60 | 21.07 | 21.64 | 21.64 | 0 | 0 | 0 |
24/11/2017 |
21.07
|
1,500 | 19.76 | 21.07 | 18.49 | 0 | 0 | 0 |
23/11/2017 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
22/11/2017 |
19.76
|
8,000 | 20.98 | 20.98 | 19.76 | 0 | 7,860 | -0.2 |
21/11/2017 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
20/11/2017 |
20.98
|
3,210 | 19.76 | 21.12 | 20.41 | 0 | 0 | 0 |
17/11/2017 |
19.76
|
50 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
16/11/2017 |
19.76
|
1,100 | 19.76 | 19.76 | 19.76 | 1,100 | 0 | 0.0 |
15/11/2017 |
19.76
|
500 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |