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 | 0% | 1,034,400 | 0 | 0 |
10.80
11.70
10.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.54% | 2,038,900 | 0 | 0 |
10.40
11.70
10.90
|
3 tháng
(2024-06-24) |
-1.20 | -9.92% | 4,216,900 | 0 | 0 |
10.40
12.70
10.90
|
6 tháng
(2024-03-25) |
-2.90 | -21.01% | 19,195,000 | 0 | -0.1 |
9.70
14.50
10.90
|
12 tháng
(2023-09-26) |
1.10 | 11.22% | 29,502,600 | -13,900 | -0.3 |
8.20
14.50
10.90
|
24 tháng
(2022-10-03) |
0.70 | 6.86% | 48,264,925 | -23,100 | -0.4 |
5.60
14.50
10.90
|
36 tháng
(2021-10-06) |
-8.90 | -44.95% | 105,473,305 | 563,300 | 12.7 |
5.60
27
10.90
|
60 tháng
(2019-10-17) |
-7 | -39.11% | 191,749,799 | 681,300 | 15.1 |
5.60
30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
18.70
|
0 | 18.80 | 18.70 | 18.70 | 0 | 0 | 0 |
24/04/2018 |
18.80
|
24,000 | 17.90 | 18.80 | 18.30 | 0 | 0 | 0 |
23/04/2018 |
17.90
|
0 | 18 | 17.90 | 17.90 | 0 | 0 | 0 |
20/04/2018 |
18
|
7,900 | 17.70 | 18 | 17.80 | 0 | 0 | 0 |
19/04/2018 |
17.70
|
1,000 | 17.50 | 17.70 | 17.70 | 0 | 0 | 0 |
18/04/2018 |
17.50
|
4,000 | 17.40 | 17.50 | 17.50 | 0 | 0 | 0 |
17/04/2018 |
17.40
|
3,600 | 18 | 18 | 17.40 | 0 | 0 | 0 |
16/04/2018 |
18
|
300 | 17.60 | 18 | 16.10 | 0 | 0 | 0 |
13/04/2018 |
17.60
|
0 | 18.50 | 17.60 | 17.60 | 0 | 0 | 0 |
12/04/2018 |
18.50
|
200 | 17.80 | 18.50 | 16.70 | 0 | 0 | 0 |
11/04/2018 |
17.80
|
2,500 | 17.50 | 17.80 | 17.20 | 0 | 0 | 0 |
10/04/2018 |
17.50
|
20,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
09/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
06/04/2018 |
17.50
|
100 | 17.10 | 17.50 | 17.50 | 0 | 0 | 0 |
05/04/2018 |
17.10
|
600 | 17.60 | 19.40 | 17.10 | 0 | 0 | 0 |
04/04/2018 |
17.60
|
100 | 18.70 | 18.70 | 17.60 | 0 | 0 | 0 |
03/04/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
02/04/2018 |
18.70
|
3,320 | 18.50 | 18.70 | 18.70 | 0 | 0 | 0 |
30/03/2018 |
18.50
|
76,800 | 18.50 | 19.30 | 18.50 | 0 | 0 | 0 |
29/03/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/03/2018 |
18.50
|
10,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
27/03/2018 |
18.50
|
10,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
26/03/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
23/03/2018 |
18.50
|
20,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
22/03/2018 |
18.50
|
30,000 | 18 | 18.50 | 18.50 | 0 | 0 | 0 |
21/03/2018 |
18
|
21,500 | 18 | 18 | 18 | 0 | 0 | 0 |
20/03/2018 |
18
|
10,200 | 18 | 18 | 18 | 0 | 0 | 0 |
19/03/2018 |
18
|
13,511 | 17.50 | 18 | 17.80 | 0 | 0 | 0 |
16/03/2018 |
17.50
|
9,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
15/03/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
14/03/2018 |
17.50
|
27,000 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
13/03/2018 |
17.70
|
100 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
12/03/2018 |
18.20
|
38,700 | 18 | 18.60 | 18 | 0 | 0 | 0 |
09/03/2018 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
08/03/2018 |
18
|
5,200 | 17.50 | 18 | 17.90 | 0 | 0 | 0 |
07/03/2018 |
17.50
|
1,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
06/03/2018 |
17.50
|
6,900 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 |
05/03/2018 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
02/03/2018 |
18.60
|
100 | 18.40 | 18.60 | 18.60 | 0 | 0 | 0 |
01/03/2018 |
18.40
|
600 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
28/02/2018 |
18.70
|
100 | 18.60 | 18.70 | 18.70 | 0 | 0 | 0 |
27/02/2018 |
18.60
|
6,200 | 17.50 | 18.60 | 17.50 | 0 | 0 | 0 |
26/02/2018 |
17.50
|
22,000 | 17.10 | 17.50 | 17.50 | 0 | 0 | 0 |
23/02/2018 |
17.10
|
9,600 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
22/02/2018 |
17.10
|
5,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
21/02/2018 |
17.20
|
6,000 | 16.90 | 17.20 | 17 | 0 | 0 | 0 |
13/02/2018 |
16.90
|
100 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
12/02/2018 |
17.30
|
100 | 18 | 18 | 17.30 | 0 | 0 | 0 |
09/02/2018 |
18
|
36,300 | 18 | 18 | 16.10 | 0 | 0 | 0 |
08/02/2018 |
18
|
10,000 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
07/02/2018 |
18.40
|
93,201 | 17.40 | 18.40 | 18.10 | 0 | 0 | 0 |
06/02/2018 |
17.40
|
94,800 | 18.30 | 18.30 | 15.30 | 0 | 0 | 0 |
05/02/2018 |
18.30
|
4,000 | 18.10 | 18.30 | 17.60 | 0 | 0 | 0 |
02/02/2018 |
18.10
|
5,400 | 18 | 18.90 | 18.10 | 0 | 0 | 0 |
01/02/2018 |
18
|
11,400 | 19.10 | 19.10 | 18 | 0 | 0 | 0 |
31/01/2018 |
19.10
|
6,000 | 18 | 19.10 | 19 | 0 | 0 | 0 |
30/01/2018 |
18
|
16,500 | 19.60 | 19.60 | 18 | 0 | 0 | 0 |
29/01/2018 |
19.60
|
10,900 | 19.70 | 19.70 | 18 | 0 | 0 | 0 |
26/01/2018 |
19.70
|
59,900 | 19.60 | 19.70 | 18.50 | 0 | 0 | 0 |
25/01/2018 |
19.60
|
1,700 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
24/01/2018 |
19.70
|
12,400 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
23/01/2018 |
19.70
|
33,300 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
22/01/2018 |
19.70
|
21,000 | 20 | 20 | 19.70 | 0 | 0 | 0 |
19/01/2018 |
20
|
8,000 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
18/01/2018 |
18.50
|
36,500 | 17.40 | 18.50 | 18 | 0 | 0 | 0 |
17/01/2018 |
17.40
|
3,502 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
16/01/2018 |
17.90
|
5,510 | 17.60 | 17.90 | 17.90 | 0 | 0 | 0 |
15/01/2018 |
17.60
|
13,000 | 18 | 18 | 17.50 | 0 | 0 | 0 |
12/01/2018 |
18
|
2 | 18 | 18 | 18 | 0 | 0 | 0 |
11/01/2018 |
18
|
140,000 | 18 | 18 | 17.50 | 0 | 0 | 0 |
10/01/2018 |
18
|
9,600 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
09/01/2018 |
17.40
|
39,600 | 18 | 18 | 17.40 | 0 | 0 | 0 |
08/01/2018 |
18
|
77,700 | 17.30 | 18.20 | 18 | 0 | 0 | 0 |
05/01/2018 |
17.30
|
2,100 | 18 | 18 | 17.30 | 0 | 0 | 0 |
04/01/2018 |
18
|
18,400 | 17.30 | 18 | 17.30 | 0 | 0 | 0 |
03/01/2018 |
17.30
|
42,300 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
02/01/2018 |
17.50
|
36,010 | 18 | 18 | 17.40 | 0 | 0 | 0 |
29/12/2017 |
18
|
78,800 | 18 | 18.50 | 17.50 | 0 | 0 | 0 |
28/12/2017 |
18
|
68,700 | 18.30 | 18.30 | 17.70 | 0 | 0 | 0 |
27/12/2017 |
18.30
|
100 | 16.60 | 18.30 | 18.30 | 0 | 0 | 0 |
26/12/2017 |
16.60
|
160 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 |
25/12/2017 |
17.40
|
10 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
22/12/2017 |
17.40
|
100 | 18 | 18 | 17.40 | 0 | 0 | 0 |
21/12/2017 |
18
|
110 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
20/12/2017 |
18.20
|
10 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 |
19/12/2017 |
18.60
|
60,500 | 17.60 | 18.60 | 18 | 0 | 0 | 0 |
18/12/2017 |
17.60
|
10,700 | 17.50 | 17.80 | 15.20 | 0 | 0 | 0 |
15/12/2017 |
17.50
|
12,600 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
14/12/2017 |
17.70
|
1,000 | 17.10 | 17.70 | 17.60 | 0 | 0 | 0 |
13/12/2017 |
17.10
|
6,000 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 |
12/12/2017 |
17.50
|
1,452 | 17.30 | 18.10 | 16.10 | 0 | 0 | 0 |
11/12/2017 |
17.30
|
3,000 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
08/12/2017 |
17.90
|
88,200 | 17.30 | 17.90 | 17.50 | 0 | 0 | 0 |
07/12/2017 |
17.30
|
72,300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
06/12/2017 |
17.30
|
53,400 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
05/12/2017 |
17.10
|
4,900 | 17.70 | 17.70 | 17.10 | 0 | 0 | 0 |
04/12/2017 |
17.70
|
2,010 | 17.50 | 17.70 | 17.70 | 0 | 0 | 0 |
01/12/2017 |
17.50
|
15,400 | 17.90 | 18.40 | 17.50 | 0 | 0 | 0 |
30/11/2017 |
17.90
|
38,500 | 17 | 17.90 | 15.50 | 0 | 0 | 0 |
29/11/2017 |
17
|
94,210 | 15.10 | 17 | 15.90 | 0 | 0 | 0 |