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) |
-0.63 | -11.58% | 9,265,200 | 0 | 0 |
4.74
5.47
4.81
|
2 tháng
(2024-07-22) |
-1.29 | -21.15% | 23,753,400 | 0 | 0 |
4.74
6.10
4.81
|
3 tháng
(2024-06-20) |
-1.28 | -21.02% | 45,524,200 | 0 | 0 |
4.74
6.63
4.81
|
6 tháng
(2024-03-22) |
-2.79 | -36.71% | 170,055,300 | 0 | 0 |
4.34
7.78
4.81
|
12 tháng
(2023-09-25) |
-6.64 | -57.99% | 296,799,300 | 0 | 0 |
4.34
11.95
4.81
|
24 tháng
(2022-09-29) |
-4.04 | -45.65% | 600,248,000 | 0 | 0 |
3.88
15.50
4.81
|
36 tháng
(2021-10-04) |
-12.78 | -72.66% | 849,133,800 | -100 | -0.0 |
3.88
27.49
4.81
|
60 tháng
(2020-06-24) |
-13.12 | -73.17% | 1,021,480,190 | 0 | 0.0 |
3.88
30.30
4.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
17.65
|
454,220 | 17.65 | 17.70 | 17.56 | 0 | 0 | 0 |
16/09/2020 |
17.60
|
378,220 | 17.65 | 17.65 | 17.56 | 0 | 0 | 0 |
15/09/2020 |
17.65
|
606,200 | 17.60 | 17.84 | 17.60 | 0 | 0 | 0 |
14/09/2020 |
17.60
|
376,520 | 17.56 | 17.65 | 17.51 | 0 | 0 | 0 |
11/09/2020 |
17.56
|
558,220 | 17.51 | 17.60 | 17.51 | 0 | 0 | 0 |
10/09/2020 |
17.56
|
472,540 | 17.56 | 17.65 | 17.51 | 0 | 0 | 0 |
09/09/2020 |
17.56
|
570,550 | 17.60 | 17.65 | 17.56 | 0 | 0 | 0 |
08/09/2020 |
17.60
|
577,130 | 17.60 | 17.65 | 17.56 | 0 | 0 | 0 |
07/09/2020 |
17.65
|
352,790 | 17.56 | 17.65 | 17.46 | 0 | 0 | 0 |
04/09/2020 |
17.60
|
488,100 | 17.56 | 17.60 | 17.51 | 0 | 0 | 0 |
03/09/2020 |
17.60
|
592,330 | 17.51 | 17.65 | 17.46 | 0 | 0 | 0 |
01/09/2020 |
17.51
|
566,520 | 17.37 | 17.51 | 17.32 | 0 | 0 | 0 |
31/08/2020 |
17.37
|
461,070 | 17.46 | 17.46 | 17.09 | 0 | 0 | 0 |
28/08/2020 |
17.46
|
393,290 | 17.60 | 17.65 | 17.46 | 0 | 0 | 0 |
27/08/2020 |
17.74
|
605,560 | 17.65 | 17.74 | 17.60 | 0 | 0 | 0 |
26/08/2020 |
17.74
|
425,310 | 17.70 | 17.74 | 17.60 | 0 | 0 | 0 |
25/08/2020 |
17.74
|
498,220 | 17.70 | 17.74 | 17.60 | 0 | 0 | 0 |
24/08/2020 |
17.74
|
405,930 | 17.74 | 17.74 | 17.65 | 0 | 0 | 0 |
21/08/2020 |
17.74
|
218,420 | 17.74 | 17.74 | 17.60 | 0 | 0 | 0 |
20/08/2020 |
17.74
|
427,130 | 17.79 | 17.79 | 17.65 | 0 | 0 | 0 |
19/08/2020 |
17.79
|
341,770 | 17.88 | 17.88 | 17.74 | 0 | 0 | 0 |
18/08/2020 |
17.88
|
491,260 | 17.93 | 17.93 | 17.79 | 0 | 0 | 0 |
17/08/2020 |
17.93
|
439,880 | 17.93 | 18.12 | 17.93 | 0 | 0 | 0 |
14/08/2020 |
18.12
|
756,780 | 18.07 | 18.16 | 18.02 | 0 | 0 | 0 |
13/08/2020 |
18.07
|
707,120 | 17.98 | 18.16 | 17.93 | 0 | 0 | 0 |
12/08/2020 |
17.98
|
677,680 | 17.84 | 17.98 | 17.79 | 0 | 0 | 0 |
11/08/2020 |
17.84
|
388,120 | 17.79 | 17.84 | 17.70 | 0 | 0 | 0 |
10/08/2020 |
17.79
|
216,910 | 17.74 | 17.84 | 17.65 | 0 | 0 | 0 |
07/08/2020 |
17.74
|
242,580 | 17.70 | 17.74 | 17.56 | 0 | 0 | 0 |
06/08/2020 |
17.74
|
253,650 | 17.74 | 17.74 | 17.65 | 0 | 300 | -0.0 |
05/08/2020 |
17.74
|
259,600 | 17.74 | 17.74 | 17.56 | 0 | 0 | 0 |
04/08/2020 |
17.74
|
289,930 | 16.53 | 17.74 | 16.53 | 0 | 0 | 0 |
03/08/2020 |
17.74
|
290,710 | 17.74 | 17.74 | 17.60 | 0 | 0 | 0 |
31/07/2020 |
17.74
|
299,580 | 17.60 | 17.74 | 17.56 | 0 | 0 | 0 |
30/07/2020 |
17.74
|
331,720 | 17.65 | 17.79 | 17.28 | 0 | 0 | 0 |
29/07/2020 |
17.74
|
330,270 | 17.74 | 17.74 | 16.72 | 0 | 0 | 0 |
28/07/2020 |
17.74
|
265,770 | 18.07 | 18.07 | 16.81 | 0 | 0 | 0 |
27/07/2020 |
18.07
|
269,750 | 18.68 | 18.68 | 18.07 | 0 | 0 | 0 |
24/07/2020 |
18.68
|
450,870 | 18.72 | 18.72 | 18.21 | 0 | 0 | 0 |
23/07/2020 |
18.72
|
550,690 | 18.82 | 18.82 | 18.68 | 0 | 0 | 0 |
22/07/2020 |
18.82
|
1,013,930 | 18.77 | 18.86 | 18.72 | 0 | 0 | 0 |
21/07/2020 |
18.77
|
891,110 | 18.72 | 18.82 | 18.68 | 0 | 0 | 0 |
20/07/2020 |
18.72
|
747,100 | 18.72 | 18.77 | 18.63 | 0 | 0 | 0 |
17/07/2020 |
18.68
|
909,950 | 18.68 | 18.91 | 18.58 | 0 | 0 | 0 |
16/07/2020 |
18.68
|
610,970 | 18.68 | 18.72 | 18.58 | 0 | 0 | 0 |
15/07/2020 |
18.68
|
417,960 | 18.68 | 18.72 | 18.58 | 0 | 0 | 0 |
14/07/2020 |
18.68
|
509,000 | 18.63 | 18.72 | 18.63 | 0 | 0 | 0 |
13/07/2020 |
18.68
|
413,020 | 18.72 | 18.72 | 18.58 | 0 | 0 | 0 |
10/07/2020 |
18.72
|
426,920 | 19.14 | 19.24 | 18.58 | 0 | 0 | 0 |
09/07/2020 |
19.14
|
694,410 | 18.58 | 19.14 | 18.54 | 0 | 0 | 0 |
08/07/2020 |
18.68
|
869,210 | 18.82 | 18.91 | 18.63 | 0 | 0 | 0 |
07/07/2020 |
18.91
|
856,540 | 18.86 | 18.91 | 18.54 | 0 | 1,000 | -0.0 |
06/07/2020 |
18.86
|
1,100,930 | 18.72 | 19.14 | 18.72 | 0 | 0 | 0 |
03/07/2020 |
20.12
|
2,125,630 | 19.98 | 20.45 | 19.98 | 0 | 0 | 0 |
02/07/2020 |
21.48
|
1,470,260 | 22.64 | 22.64 | 20.68 | 0 | 0 | 0 |
01/07/2020 |
22.22
|
3,204,750 | 24.98 | 24.98 | 21.94 | 1,400 | 0 | 0.0 |
30/06/2020 |
23.35
|
2,724,750 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 |
29/06/2020 |
21.85
|
38,030 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
26/06/2020 |
20.45
|
53,780 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
25/06/2020 |
19.14
|
20,540 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 |
24/06/2020 |
17.93
|
300,420 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 |