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) |
-0.60 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
17.80
|
6,200 | 16.40 | 17.80 | 16.40 | 6,200 | 0 | 0.1 |
26/04/2018 |
16.40
|
6,900 | 18.20 | 18.50 | 16.40 | 0 | 2,100 | -0.0 |
24/04/2018 |
18.20
|
5,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
23/04/2018 |
18.50
|
5,100 | 18 | 18.50 | 17.50 | 0 | 0 | 0 |
20/04/2018 |
18
|
5,700 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
19/04/2018 |
18.30
|
5,000 | 17.90 | 18.30 | 17.50 | 0 | 0 | 0 |
18/04/2018 |
17.90
|
4,400 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
17/04/2018 |
17.20
|
6,600 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
16/04/2018 |
17.80
|
8,400 | 18.10 | 18.10 | 17.30 | 0 | 0 | 0 |
13/04/2018 |
18.10
|
5,700 | 18.50 | 18.50 | 18 | 0 | 5,400 | -0.1 |
12/04/2018 |
18.50
|
6,400 | 17.50 | 18.50 | 17.70 | 0 | 6,400 | -0.1 |
11/04/2018 |
17.50
|
7,600 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 |
10/04/2018 |
18.60
|
11,100 | 18.30 | 18.70 | 17.90 | 0 | 4,400 | -0.1 |
09/04/2018 |
18.30
|
8,600 | 18.70 | 18.70 | 18 | 0 | 400 | -0.0 |
06/04/2018 |
18.70
|
7,650 | 18.40 | 18.70 | 18.40 | 0 | 4,400 | -0.1 |
05/04/2018 |
18.40
|
16,400 | 18.50 | 18.80 | 18 | 0 | 7,500 | -0.1 |
04/04/2018 |
18.50
|
11,200 | 18.80 | 18.90 | 17.80 | 0 | 500 | -0.0 |
03/04/2018 |
18.80
|
10,700 | 18.30 | 18.90 | 18 | 0 | 7,100 | -0.1 |
02/04/2018 |
18.30
|
8,000 | 18.70 | 18.90 | 18.30 | 0 | 0 | 0 |
30/03/2018 |
18.70
|
8,400 | 18.80 | 19.20 | 18.70 | 0 | 0 | 0 |
29/03/2018 |
18.80
|
9,500 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
28/03/2018 |
18.10
|
6,150 | 19 | 19 | 17.50 | 0 | 0 | 0 |
27/03/2018 |
19
|
8,600 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |
26/03/2018 |
19.10
|
11,400 | 18.80 | 19.30 | 18.30 | 0 | 400 | -0.0 |
23/03/2018 |
18.80
|
7,000 | 19 | 19.30 | 18.70 | 0 | 0 | 0 |
22/03/2018 |
19
|
8,400 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
21/03/2018 |
19.10
|
10,600 | 19.20 | 19.50 | 19 | 0 | 400 | -0.0 |
20/03/2018 |
19.20
|
14,927 | 19.60 | 19.70 | 19.20 | 0 | 1,000 | -0.0 |
19/03/2018 |
19.60
|
8,100 | 19.10 | 19.70 | 19.20 | 0 | 0 | 0 |
16/03/2018 |
19.10
|
9,800 | 19.70 | 20 | 19.10 | 0 | 0 | 0 |
15/03/2018 |
19.70
|
6,900 | 19.90 | 20.40 | 19.70 | 0 | 0 | 0 |
14/03/2018 |
19.90
|
14,400 | 20 | 20.60 | 19.70 | 0 | 0 | 0 |
13/03/2018 |
20
|
27,200 | 19.90 | 20.40 | 19.50 | 0 | 0 | 0 |
12/03/2018 |
19.90
|
12,800 | 20.50 | 20.50 | 19.50 | 300 | 0 | 0.0 |
09/03/2018 |
20.50
|
16,600 | 21.10 | 21.30 | 19.30 | 0 | 1,000 | -0.0 |
08/03/2018 |
21.10
|
12,700 | 20.70 | 21.10 | 20.50 | 0 | 0 | 0 |
07/03/2018 |
20.70
|
14,177 | 20.90 | 20.90 | 20.30 | 0 | 4,400 | -0.1 |
06/03/2018 |
20.90
|
9,100 | 19 | 20.90 | 20.90 | 0 | 400 | -0.0 |
05/03/2018 |
19
|
14,600 | 17.60 | 19 | 17 | 0 | 0 | 0 |
02/03/2018 |
17.60
|
11,000 | 17.20 | 17.70 | 17.30 | 0 | 0 | 0 |
01/03/2018 |
17.20
|
8,600 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
28/02/2018 |
17.40
|
10,700 | 17.10 | 18.80 | 16.50 | 0 | 2,100 | -0.0 |
27/02/2018 |
17.10
|
10,100 | 16.30 | 17.30 | 17.10 | 0 | 0 | 0 |
26/02/2018 |
16.30
|
11,500 | 16.80 | 17 | 16.20 | 0 | 0 | 0 |
23/02/2018 |
16.80
|
5,500 | 16.30 | 17.90 | 15.90 | 4,200 | 0 | 0.1 |
22/02/2018 |
16.30
|
15,000 | 18.10 | 18.50 | 16.30 | 1,000 | 0 | 0.0 |
21/02/2018 |
18.10
|
7,900 | 17.90 | 18.10 | 16.40 | 0 | 0 | 0 |
13/02/2018 |
17.90
|
9,900 | 17.70 | 18 | 17.90 | 0 | 0 | 0 |
12/02/2018 |
17.70
|
10,300 | 17.60 | 18 | 17.70 | 0 | 0 | 0 |
09/02/2018 |
17.60
|
3,600 | 17.50 | 19.20 | 16.60 | 200 | 1,700 | -0.0 |
08/02/2018 |
17.50
|
11,800 | 17.40 | 17.70 | 17.50 | 0 | 0 | 0 |
07/02/2018 |
17.40
|
13,300 | 17.10 | 18.80 | 16.60 | 0 | 2,400 | -0.0 |
06/02/2018 |
17.10
|
11,900 | 15.60 | 17.10 | 15.60 | 1,100 | 5,700 | -0.1 |
05/02/2018 |
15.60
|
14,100 | 15.90 | 15.90 | 14.40 | 0 | 5,100 | -0.1 |
02/02/2018 |
15.90
|
11,500 | 15.70 | 16.10 | 14.70 | 0 | 300 | -0.0 |
01/02/2018 |
15.70
|
9,800 | 15.60 | 16 | 14.70 | 0 | 0 | 0 |
31/01/2018 |
15.60
|
14,300 | 15.30 | 15.80 | 15.60 | 9,400 | 0 | 0.1 |
30/01/2018 |
15.30
|
9,600 | 16.90 | 16.90 | 15.30 | 9,300 | 0 | 0.2 |
29/01/2018 |
16.90
|
12,300 | 16.10 | 17 | 16.30 | 12,300 | 0 | 0.2 |
26/01/2018 |
16.10
|
5,400 | 17.20 | 17.20 | 16.10 | 5,400 | 0 | 0.1 |
25/01/2018 |
17.20
|
13,200 | 18 | 18.70 | 17 | 0 | 0 | 0 |
24/01/2018 |
18
|
10,900 | 18.40 | 19.80 | 18 | 3,900 | 0 | 0.1 |
23/01/2018 |
18.40
|
25,700 | 17.90 | 19.60 | 17.60 | 200 | 0 | 0.0 |
22/01/2018 |
17.90
|
13,700 | 17.90 | 18 | 17 | 0 | 0 | 0 |
19/01/2018 |
17.90
|
13,800 | 18.10 | 18.10 | 17.10 | 0 | 13,800 | -0.2 |
18/01/2018 |
18.10
|
12,850 | 18.70 | 18.70 | 17.80 | 1,600 | 9,000 | -0.1 |
17/01/2018 |
18.70
|
15,700 | 18.10 | 18.70 | 18.20 | 1,000 | 13,700 | -0.2 |
16/01/2018 |
18.10
|
19,800 | 17.80 | 19.50 | 16.80 | 1,500 | 0 | 0.0 |
15/01/2018 |
17.80
|
14,400 | 18.30 | 18.40 | 16.90 | 200 | 0 | 0.0 |
12/01/2018 |
18.30
|
18,000 | 18.20 | 18.60 | 17.20 | 600 | 0 | 0.0 |
11/01/2018 |
18.20
|
27,400 | 18.10 | 19.70 | 16.70 | 0 | 0 | 0 |
10/01/2018 |
18.10
|
19,100 | 17.70 | 18.20 | 17.20 | 100 | 0 | 0.0 |
09/01/2018 |
17.70
|
18,700 | 17.60 | 18 | 16.50 | 0 | 0 | 0 |
08/01/2018 |
17.60
|
21,500 | 17.40 | 17.60 | 16.30 | 21,500 | 0 | 0.4 |
05/01/2018 |
17.40
|
18,500 | 19.30 | 19.30 | 17.40 | 15,000 | 0 | 0.3 |
04/01/2018 |
19.30
|
41,600 | 17.60 | 19.30 | 16.30 | 0 | 0 | 0 |
03/01/2018 |
17.60
|
20,930 | 17.30 | 19 | 16.20 | 600 | 0 | 0.0 |
02/01/2018 |
17.30
|
11,400 | 19.10 | 19.10 | 17.30 | 0 | 0 | 0 |
29/12/2017 |
19.10
|
31,200 | 19.10 | 20.90 | 17.40 | 1,400 | 7,100 | -0.1 |
28/12/2017 |
19.10
|
37,100 | 18.50 | 19.90 | 18 | 2,600 | 33,900 | -0.6 |
27/12/2017 |
18.50
|
44,880 | 17.80 | 19.50 | 17.50 | 0 | 2,000 | -0.0 |
26/12/2017 |
17.80
|
36,200 | 17.50 | 17.80 | 16.70 | 25,000 | 25,000 | 0 |
25/12/2017 |
17.50
|
41,310 | 17.20 | 18.90 | 16 | 0 | 3,000 | -0.1 |
22/12/2017 |
17.20
|
38,900 | 16.90 | 18.50 | 15.30 | 34,700 | 0 | 0.6 |
21/12/2017 |
16.90
|
38,800 | 16.40 | 17.50 | 16 | 800 | 0 | 0.0 |
20/12/2017 |
16.40
|
35,600 | 16.20 | 17.80 | 14.70 | 20,700 | 25,000 | -0.1 |
19/12/2017 |
16.20
|
38,800 | 15.80 | 17.30 | 14.40 | 1,000 | 19,000 | -0.3 |
18/12/2017 |
15.80
|
25,910 | 14.40 | 15.80 | 13.50 | 4,700 | 10,300 | -0.1 |
15/12/2017 |
14.40
|
21,100 | 15.40 | 15.40 | 14 | 0 | 16,000 | -0.2 |
14/12/2017 |
15.40
|
38,080 | 15.20 | 16.70 | 13.70 | 0 | 0 | 0 |
13/12/2017 |
15.20
|
24,700 | 13.90 | 15.20 | 15.20 | 50,000 | 60,000 | -0.1 |
12/12/2017 |
13.90
|
15,300 | 12.70 | 13.90 | 13.10 | 7,300 | 0 | 0.1 |
11/12/2017 |
12.70
|
13,900 | 13 | 13.90 | 12.40 | 600 | 0 | 0.0 |
08/12/2017 |
13
|
20,307 | 12.70 | 13.90 | 11.50 | 6,700 | 0 | 0.1 |
07/12/2017 |
12.70
|
14,800 | 12.40 | 13.60 | 11.70 | 4,300 | 0 | 0.1 |
06/12/2017 |
12.40
|
16,400 | 12.30 | 13 | 11.60 | 6,800 | 0 | 0.1 |
05/12/2017 |
12.30
|
12,600 | 11.20 | 12.30 | 11.50 | 1,000 | 0 | 0.0 |
04/12/2017 |
11.20
|
14,700 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
01/12/2017 |
11.80
|
16,200 | 12.30 | 12.70 | 11.80 | 1,800 | 0 | 0.0 |
30/11/2017 |
12.30
|
27,400 | 12.60 | 13.80 | 12.10 | 18,600 | 15,100 | 0.0 |