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) |
0.05 | 0.47% | 53,200 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,000 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-20) |
0.05 | 0.47% | 198,700 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-22) |
-0.45 | -4.04% | 479,000 | -2,788 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,400 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-29) |
-0.82 | -7.10% | 6,547,300 | -31,194 | -0.1 |
9.55
11.71
10.70
|
36 tháng
(2021-10-04) |
-2.85 | -21.04% | 22,757,100 | -77,794 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-15) |
6.08 | 131.76% | 54,496,400 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
18.75
|
29,610 | 18.98 | 19.04 | 18.50 | 100 | 0 | 0.0 |
22/11/2017 |
18.98
|
20,140 | 18.86 | 18.98 | 18.79 | 0 | 0 | 0 |
21/11/2017 |
18.86
|
18,450 | 18.83 | 18.92 | 18.79 | 0 | 5,000 | -0.2 |
20/11/2017 |
18.83
|
17,610 | 18.86 | 18.92 | 18.75 | 0 | 0 | 0 |
17/11/2017 |
18.86
|
21,300 | 18.92 | 19.00 | 18.77 | 0 | 0 | 0 |
16/11/2017 |
18.92
|
24,750 | 19.08 | 19.08 | 18.88 | 340 | 0 | 0.0 |
15/11/2017 |
19.08
|
50,170 | 19.00 | 19.08 | 18.83 | 100 | 2,500 | -0.1 |
14/11/2017 |
19.00
|
47,950 | 19.08 | 19.17 | 18.98 | 0 | 0 | 0 |
13/11/2017 |
19.08
|
46,370 | 19.25 | 19.37 | 18.83 | 0 | 0 | 0 |
10/11/2017 |
19.25
|
40,360 | 19.21 | 19.25 | 19.04 | 1,660 | 0 | 0.1 |
09/11/2017 |
19.21
|
52,690 | 19.02 | 19.37 | 19.02 | 460 | 0 | 0.0 |
08/11/2017 |
19.02
|
40,030 | 18.63 | 19.17 | 18.55 | 0 | 0 | 0 |
07/11/2017 |
18.63
|
54,070 | 18.59 | 18.67 | 18.46 | 3,000 | 0 | 0.1 |
06/11/2017 |
18.59
|
43,730 | 18.75 | 18.75 | 18.46 | 0 | 400 | -0.0 |
03/11/2017 |
18.75
|
40,830 | 19.00 | 19.00 | 18.59 | 5,000 | 0 | 0.2 |
02/11/2017 |
19.00
|
42,130 | 19.00 | 19.08 | 18.88 | 10 | 0 | 0.0 |
01/11/2017 |
19.00
|
42,490 | 18.92 | 19.04 | 18.92 | 0 | 0 | 0 |
31/10/2017 |
18.92
|
51,210 | 19.41 | 19.58 | 18.83 | 10,000 | 0 | 0.5 |
30/10/2017 |
19.41
|
59,970 | 19.81 | 19.81 | 19.29 | 15,000 | 0 | 0.7 |
27/10/2017 |
19.81
|
44,990 | 19.70 | 19.83 | 19.70 | 0 | 0 | 0 |
26/10/2017 |
19.70
|
46,530 | 19.78 | 19.78 | 19.62 | 0 | 0 | 0 |
25/10/2017 |
19.78
|
49,370 | 19.78 | 19.91 | 19.70 | 800 | 60 | 0.0 |
24/10/2017 |
19.78
|
48,460 | 19.83 | 19.85 | 19.62 | 0 | 0 | 0 |
23/10/2017 |
19.83
|
46,890 | 20.20 | 20.20 | 19.74 | 200 | 0 | 0.0 |
20/10/2017 |
20.20
|
47,830 | 20.18 | 20.24 | 20.03 | 200 | 40 | 0.0 |
19/10/2017 |
20.18
|
45,090 | 20.07 | 20.20 | 19.95 | 0 | 0 | 0 |
18/10/2017 |
20.07
|
66,380 | 19.95 | 20.16 | 19.83 | 0 | 80 | -0.0 |
17/10/2017 |
19.95
|
50,740 | 19.78 | 20.03 | 19.83 | 0 | 80 | -0.0 |
16/10/2017 |
19.78
|
49,380 | 20.07 | 20.07 | 19.78 | 0 | 140 | -0.0 |
13/10/2017 |
20.07
|
49,770 | 20.12 | 20.24 | 19.95 | 0 | 120 | -0.0 |
12/10/2017 |
20.12
|
49,740 | 20.07 | 20.20 | 19.87 | 0 | 80 | -0.0 |
11/10/2017 |
20.07
|
50,290 | 20.32 | 20.32 | 19.91 | 0 | 0 | 0 |
10/10/2017 |
20.32
|
57,790 | 20.14 | 20.45 | 19.62 | 0 | 0 | 0 |
09/10/2017 |
20.14
|
56,540 | 20.32 | 20.45 | 19.62 | 0 | 650 | -0.0 |
06/10/2017 |
20.32
|
130,940 | 19.29 | 20.49 | 19.29 | 0 | 0 | 0 |
05/10/2017 |
19.29
|
36,980 | 19.33 | 19.37 | 19.29 | 0 | 0 | 0 |
04/10/2017 |
19.33
|
60,120 | 19.00 | 19.41 | 18.59 | 0 | 0 | 0 |
03/10/2017 |
19.00
|
30,810 | 19.08 | 19.21 | 19.00 | 0 | 0 | 0 |
02/10/2017 |
19.08
|
30,260 | 19.21 | 19.25 | 18.79 | 0 | 0 | 0 |
29/09/2017 |
19.21
|
32,460 | 18.98 | 19.21 | 18.42 | 0 | 9,410 | -0.4 |
28/09/2017 |
18.98
|
30,190 | 19.14 | 19.14 | 18.83 | 0 | 0 | 0 |
27/09/2017 |
19.14
|
30,170 | 19.17 | 19.39 | 18.71 | 0 | 0 | 0 |
26/09/2017 |
19.17
|
33,640 | 19.25 | 19.33 | 18.71 | 0 | 0 | 0 |
25/09/2017 |
19.25
|
31,520 | 18.79 | 19.33 | 18.38 | 0 | 0 | 0 |
22/09/2017 |
18.79
|
31,150 | 18.88 | 19.35 | 18.79 | 100 | 0 | 0.0 |
21/09/2017 |
18.88
|
35,980 | 19.00 | 19.12 | 18.46 | 0 | 2,400 | -0.1 |
20/09/2017 |
19.00
|
39,380 | 19.41 | 19.41 | 19.00 | 0 | 0 | 0 |
19/09/2017 |
19.41
|
39,740 | 19.37 | 19.54 | 19.21 | 640 | 0 | 0.0 |
18/09/2017 |
19.37
|
30,570 | 19.31 | 19.41 | 19.17 | 0 | 0 | 0 |
15/09/2017 |
19.31
|
55,840 | 18.05 | 19.31 | 18.09 | 0 | 200 | -0.0 |
14/09/2017 |
18.05
|
48,990 | 17.68 | 18.13 | 17.62 | 0 | 0 | 0 |
13/09/2017 |
17.68
|
38,850 | 17.68 | 17.68 | 17.47 | 0 | 0 | 0 |
12/09/2017 |
17.68
|
40,910 | 17.35 | 17.68 | 17.35 | 0 | 0 | 0 |
11/09/2017 |
17.35
|
32,690 | 17.70 | 17.70 | 17.35 | 0 | 0 | 0 |
08/09/2017 |
17.70
|
50,500 | 17.62 | 17.72 | 17.64 | 0 | 0 | 0 |
07/09/2017 |
17.62
|
51,000 | 17.55 | 17.70 | 17.39 | 0 | 0 | 0 |
06/09/2017 |
17.55
|
29,040 | 17.70 | 17.76 | 17.35 | 0 | 290 | -0.0 |
05/09/2017 |
17.70
|
29,750 | 18.01 | 18.01 | 17.31 | 85,570 | 85,770 | -0.0 |
01/09/2017 |
18.01
|
30,120 | 17.97 | 18.22 | 17.64 | 23,180 | 10 | 1.0 |
31/08/2017 |
17.97
|
32,370 | 17.76 | 18.13 | 17.95 | 200,110 | 200,000 | 0.0 |
30/08/2017 |
17.76
|
31,260 | 17.76 | 18.15 | 17.76 | 0 | 10 | -0.0 |
29/08/2017 |
17.76
|
156,560 | 17.31 | 17.76 | 17.18 | 107,000 | 0 | 4.5 |
28/08/2017 |
17.31
|
38,810 | 17.27 | 17.35 | 17.18 | 850 | 50,000 | -2.1 |
25/08/2017 |
17.27
|
26,190 | 17.29 | 17.35 | 16.93 | 2,560 | 0 | 0.1 |
24/08/2017 |
17.29
|
35,190 | 17.22 | 17.29 | 17.22 | 350 | 0 | 0.0 |
23/08/2017 |
17.22
|
38,880 | 17.18 | 17.31 | 17.14 | 1,700 | 0 | 0.1 |
22/08/2017 |
17.18
|
37,020 | 17.14 | 17.35 | 17.12 | 0 | 0 | 0 |
21/08/2017 |
17.14
|
30,570 | 17.04 | 17.31 | 16.98 | 50 | 0 | 0.0 |
18/08/2017 |
17.04
|
21,690 | 17.08 | 17.10 | 17.04 | 0 | 0 | 0 |
17/08/2017 |
17.08
|
22,580 | 17.20 | 17.22 | 17.02 | 1,000 | 0 | 0.0 |
16/08/2017 |
17.20
|
29,550 | 17.20 | 17.31 | 17.20 | 0 | 0 | 0 |
15/08/2017 |
17.20
|
29,540 | 16.93 | 17.31 | 16.85 | 1,050 | 0 | 0.0 |
14/08/2017 |
16.93
|
25,620 | 16.65 | 17.31 | 16.65 | 0 | 0 | 0 |
11/08/2017 |
16.65
|
25,560 | 16.85 | 16.85 | 16.52 | 800 | 0 | 0.0 |
10/08/2017 |
16.85
|
21,340 | 16.87 | 16.87 | 16.52 | 3,790 | 6,000 | -0.1 |
09/08/2017 |
16.87
|
19,920 | 16.89 | 16.89 | 16.52 | 1,500 | 0 | 0.1 |
08/08/2017 |
16.89
|
19,250 | 16.15 | 17.14 | 16.73 | 500 | 0 | 0.0 |
07/08/2017 |
16.15
|
41,840 | 17.27 | 17.27 | 16.15 | 1,000 | 0 | 0.0 |
04/08/2017 |
17.27
|
98,450 | 17.31 | 17.43 | 17.18 | 40,500 | 0 | 1.7 |
03/08/2017 |
17.31
|
21,600 | 17.35 | 17.35 | 17.31 | 0 | 0 | 0 |
02/08/2017 |
17.35
|
55,060 | 17.35 | 17.43 | 17.27 | 30,000 | 0 | 1.3 |
01/08/2017 |
17.35
|
48,950 | 17.43 | 17.55 | 17.35 | 30,000 | 0 | 1.3 |
31/07/2017 |
17.43
|
19,950 | 17.43 | 17.51 | 17.16 | 900 | 0 | 0.0 |
28/07/2017 |
17.43
|
33,950 | 17.14 | 17.43 | 17.14 | 0 | 0 | 0 |
27/07/2017 |
17.14
|
29,650 | 17.35 | 17.35 | 17.14 | 5,000 | 0 | 0.2 |
26/07/2017 |
17.35
|
31,030 | 17.35 | 17.64 | 17.06 | 0 | 0 | 0 |
25/07/2017 |
17.35
|
25,250 | 17.08 | 17.55 | 17.22 | 0 | 0 | 0 |
24/07/2017 |
17.08
|
19,990 | 17.76 | 17.76 | 16.93 | 0 | 0 | 0 |
21/07/2017 |
17.76
|
26,940 | 17.14 | 17.76 | 16.77 | 6,000 | 0 | 0.3 |
20/07/2017 |
17.14
|
21,140 | 17.53 | 17.53 | 16.44 | 0 | 0 | 0 |
19/07/2017 |
17.53
|
20,050 | 17.64 | 17.76 | 16.52 | 1,220 | 0 | 0.1 |
18/07/2017 |
17.64
|
22,010 | 17.74 | 17.74 | 17.31 | 330 | 0 | 0.0 |
17/07/2017 |
17.74
|
24,010 | 17.74 | 17.74 | 17.55 | 4,800 | 250,000 | -10.3 |
14/07/2017 |
17.74
|
19,180 | 17.74 | 17.97 | 17.27 | 1,700 | 0 | 0.1 |
13/07/2017 |
17.74
|
20,620 | 17.84 | 17.88 | 17.14 | 300 | 0 | 0.0 |
12/07/2017 |
17.84
|
26,490 | 17.93 | 18.01 | 17.76 | 0 | 0 | 0 |
11/07/2017 |
17.93
|
20,470 | 18.01 | 18.09 | 17.80 | 0 | 0 | 0 |
10/07/2017 |
18.01
|
28,590 | 18.42 | 18.42 | 17.97 | 0 | 0 | 0 |
07/07/2017 |
18.42
|
1,110 | 18.38 | 18.42 | 18.17 | 0 | 0 | 0 |
06/07/2017 |
18.38
|
31,140 | 18.13 | 18.38 | 18.13 | 10,010 | 300 | 0.4 |