Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
16.90
|
26,870 | 16.90 | 17.00 | 16.90 | 0 | 70 | -0.0 |
28/11/2019 |
16.90
|
19,303 | 16.70 | 16.90 | 16.70 | 0 | 9,000 | -0.2 |
27/11/2019 |
16.70
|
9,110 | 16.50 | 16.70 | 16.30 | 0 | 2,000 | -0.0 |
26/11/2019 |
16.50
|
8,200 | 16.30 | 16.50 | 16.30 | 0 | 5,600 | -0.1 |
25/11/2019 |
16.30
|
36,126 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
22/11/2019 |
16.30
|
8,000 | 16.30 | 16.40 | 16.30 | 0 | 1,000 | -0.0 |
21/11/2019 |
16.30
|
3,700 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 |
20/11/2019 |
16.60
|
9,300 | 16.30 | 16.60 | 16.30 | 0 | 6,200 | -0.1 |
19/11/2019 |
16.30
|
21,600 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
18/11/2019 |
16.40
|
2,200 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 |
15/11/2019 |
16.50
|
16,000 | 16.00 | 16.50 | 16.00 | 0 | 3,800 | -0.1 |
14/11/2019 |
16.00
|
45,600 | 14.60 | 16.00 | 14.80 | 0 | 200 | -0.0 |
13/11/2019 |
14.60
|
3,100 | 15.70 | 15.70 | 14.60 | 0 | 0 | 0 |
12/11/2019 |
15.70
|
8,200 | 16.50 | 16.50 | 15.70 | 0 | 4,600 | -0.1 |
11/11/2019 |
16.50
|
10,700 | 16.50 | 16.80 | 16.50 | 0 | 0 | 0 |
08/11/2019 |
16.50
|
6,200 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
07/11/2019 |
16.60
|
43,200 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
06/11/2019 |
16.80
|
19,610 | 16.80 | 17.00 | 16.60 | 0 | 0 | 0 |
05/11/2019 |
16.80
|
13,400 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
04/11/2019 |
16.40
|
19,500 | 16.20 | 16.80 | 16.40 | 0 | 6,500 | -0.1 |
01/11/2019 |
16.20
|
14,100 | 15.80 | 16.20 | 16.00 | 0 | 0 | 0 |
31/10/2019 |
15.80
|
6,100 | 16.00 | 16.10 | 15.80 | 0 | 0 | 0 |
30/10/2019 |
16.00
|
6,310 | 16.10 | 16.10 | 16.00 | 0 | 0 | 0 |
29/10/2019 |
16.10
|
5,005 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 |
28/10/2019 |
16.50
|
38,500 | 16.40 | 16.50 | 15.90 | 0 | 0 | 0 |
25/10/2019 |
16.40
|
33,576 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
24/10/2019 |
16.60
|
9,000 | 16.50 | 16.60 | 15.80 | 0 | 0 | 0 |
23/10/2019 |
16.50
|
2,300 | 17.00 | 17.00 | 16.10 | 0 | 0 | 0 |
22/10/2019 |
17.00
|
61,603 | 15.80 | 17.00 | 15.80 | 0 | 0 | 0 |
21/10/2019 |
15.80
|
17,900 | 15.60 | 15.80 | 15.50 | 0 | 0 | 0 |
18/10/2019 |
15.60
|
17,200 | 15.50 | 15.70 | 15.60 | 0 | 3,500 | -0.1 |
17/10/2019 |
15.50
|
8,001 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
16/10/2019 |
15.50
|
642 | 15.50 | 15.50 | 15.50 | 0 | 42 | -0.0 |
15/10/2019 |
15.50
|
132,006 | 15.30 | 15.50 | 15.40 | 0 | 113,500 | -1.7 |
14/10/2019 |
15.30
|
23,000 | 15.20 | 15.40 | 15.30 | 0 | 8,000 | -0.1 |
11/10/2019 |
15.20
|
32,900 | 15.00 | 15.30 | 15.00 | 0 | 0 | 0 |
10/10/2019 |
15.00
|
6,000 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
09/10/2019 |
15.00
|
14,000 | 15.00 | 15.00 | 14.90 | 0 | 0 | 0 |
08/10/2019 |
15.00
|
5,500 | 14.90 | 15.00 | 14.90 | 0 | 2,000 | -0.0 |
07/10/2019 |
14.90
|
40,300 | 15.00 | 15.10 | 14.70 | 0 | 0 | 0 |
04/10/2019 |
15.00
|
30,400 | 14.70 | 15.00 | 14.80 | 0 | 8,000 | -0.1 |
03/10/2019 |
14.70
|
14,800 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
02/10/2019 |
14.90
|
10,500 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 |
01/10/2019 |
15.40
|
4,600 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
30/09/2019 |
15.50
|
28,351 | 14.90 | 15.50 | 14.50 | 0 | 10,000 | -0.1 |
27/09/2019 |
14.90
|
87,119 | 14.70 | 15.00 | 14.90 | 0 | 0 | 0 |
26/09/2019 |
14.70
|
46,700 | 15.00 | 15.00 | 14.70 | 0 | 0 | 0 |
25/09/2019 |
15.00
|
28,000 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
24/09/2019 |
15.00
|
1,300 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
23/09/2019 |
15.00
|
7,300 | 15.20 | 15.20 | 15.00 | 0 | 0 | 0 |
20/09/2019 |
15.20
|
7,450 | 15.00 | 15.20 | 15.00 | 0 | 0 | 0 |
19/09/2019 |
15.00
|
66 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
18/09/2019 |
15.00
|
7,500 | 15.20 | 15.20 | 15.00 | 0 | 0 | 0 |
17/09/2019 |
15.20
|
31,700 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
16/09/2019 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
13/09/2019 |
15.20
|
25 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
12/09/2019 |
15.20
|
11,160 | 15.00 | 15.20 | 14.70 | 0 | 0 | 0 |
11/09/2019 |
15.00
|
6,104 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
10/09/2019 |
15.40
|
13,054 | 15.60 | 15.60 | 15.00 | 0 | 0 | 0 |
09/09/2019 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
06/09/2019 |
15.60
|
9,800 | 15.50 | 15.60 | 15.40 | 0 | 2,000 | -0.0 |
05/09/2019 |
15.50
|
23,900 | 15.10 | 15.50 | 15.30 | 0 | 2,000 | -0.0 |
04/09/2019 |
15.10
|
19,000 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
03/09/2019 |
15.10
|
31,580 | 15.20 | 15.20 | 15.00 | 0 | 0 | 0 |
30/08/2019 |
15.20
|
25,800 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
29/08/2019 |
15.20
|
10,900 | 15.20 | 15.20 | 15.00 | 0 | 2,900 | -0.0 |
28/08/2019 |
15.20
|
38,251 | 15.10 | 15.20 | 15.10 | 0 | 32,051 | -0.5 |
27/08/2019 |
15.10
|
7,000 | 15.00 | 15.10 | 15.10 | 0 | 0 | 0 |
26/08/2019 |
15.00
|
27,816 | 15.10 | 15.10 | 15.00 | 0 | 0 | 0 |
23/08/2019 |
15.10
|
17,800 | 15.00 | 15.10 | 15.00 | 0 | 0 | 0 |
22/08/2019 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
21/08/2019 |
15.00
|
17,700 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
20/08/2019 |
15.00
|
1,500 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
19/08/2019 |
15.00
|
22,300 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
16/08/2019 |
15.00
|
18,280 | 15.00 | 15.00 | 14.90 | 0 | 6,000 | -0.1 |
15/08/2019 |
15.00
|
1,110 | 14.70 | 15.00 | 15.00 | 0 | 0 | 0 |
14/08/2019 |
14.70
|
11,200 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
13/08/2019 |
14.60
|
10,300 | 14.70 | 14.70 | 14.60 | 0 | 5,900 | -0.1 |
12/08/2019 |
14.70
|
19,400 | 14.70 | 14.70 | 14.70 | 0 | 4,000 | -0.1 |
09/08/2019 |
14.70
|
300 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
08/08/2019 |
14.80
|
9,235 | 14.90 | 14.90 | 14.00 | 0 | 600 | -0.0 |
07/08/2019 |
14.90
|
20,594 | 14.70 | 14.90 | 14.30 | 0 | 300 | -0.0 |
06/08/2019 |
14.70
|
5,600 | 14.70 | 14.70 | 14.10 | 0 | 4,000 | -0.1 |
05/08/2019 |
14.70
|
14,170 | 14.70 | 14.70 | 14.20 | 0 | 200 | -0.0 |
02/08/2019 |
14.70
|
2,100 | 14.70 | 14.70 | 14.00 | 0 | 0 | 0 |
01/08/2019 |
14.70
|
1,600 | 14.70 | 14.70 | 14.00 | 0 | 0 | 0 |
31/07/2019 |
14.70
|
10,900 | 14.50 | 14.70 | 14.00 | 0 | 800 | -0.0 |
30/07/2019 |
14.50
|
2,833 | 14.60 | 14.60 | 14.00 | 0 | 0 | 0 |
29/07/2019 |
14.60
|
4,500 | 14.50 | 14.60 | 14.20 | 0 | 200 | -0.0 |
26/07/2019 |
14.50
|
1,200 | 14.60 | 14.60 | 14.00 | 0 | 0 | 0 |
25/07/2019 |
14.60
|
14,097 | 14.60 | 14.60 | 13.90 | 0 | 100 | -0.0 |
24/07/2019 |
14.60
|
1,200 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
23/07/2019 |
14.80
|
2,600 | 14.90 | 14.90 | 14.30 | 0 | 2,000 | -0.0 |
22/07/2019 |
14.90
|
5,300 | 14.70 | 14.90 | 14.30 | 0 | 2,200 | -0.0 |
19/07/2019 |
14.70
|
56 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
18/07/2019 |
14.70
|
16,498 | 14.70 | 14.70 | 13.90 | 0 | 0 | 0 |
17/07/2019 |
14.70
|
1,000 | 14.80 | 14.80 | 14.00 | 0 | 0 | 0 |
16/07/2019 |
14.80
|
56 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
15/07/2019 |
14.80
|
18,100 | 14.90 | 14.90 | 14.00 | 0 | 0 | 0 |
12/07/2019 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |