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) |
-0.88 | -7.12% | 12,356,900 | -374,600 | -4.5 |
11.40
12.48
11.50
|
2 tháng
(2024-07-22) |
-2.83 | -19.77% | 41,353,800 | -869,711 | -11.3 |
11.40
14.52
11.50
|
3 tháng
(2024-06-21) |
-2.02 | -14.96% | 77,131,400 | -187,040 | -0.7 |
11.40
16.14
11.50
|
6 tháng
(2024-03-25) |
-1.07 | -8.52% | 126,352,900 | 453,175 | 8.1 |
11.40
16.14
11.50
|
12 tháng
(2023-09-25) |
-1.83 | -13.75% | 194,064,700 | 388,929 | 7.3 |
11.40
16.14
11.50
|
24 tháng
(2022-09-30) |
-4.85 | -29.67% | 491,538,600 | 330,446 | 6.8 |
8.57
16.35
11.50
|
36 tháng
(2021-10-05) |
-5.20 | -31.13% | 882,887,200 | -910,434 | -53.8 |
8.57
24.07
11.50
|
60 tháng
(2019-10-16) |
-7.17 | -38.41% | 1,185,152,260 | 1,036,806 | 9.0 |
8.57
24.07
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
18.34
|
494,660 | 18.27 | 18.47 | 18.27 | 0 | 0 | 0 |
27/11/2019 |
18.27
|
512,900 | 18.27 | 18.54 | 18.17 | 0 | 6,000 | -0.2 |
26/11/2019 |
18.27
|
534,510 | 18.61 | 18.61 | 18.27 | 0 | 0 | 0 |
25/11/2019 |
18.61
|
565,390 | 18.64 | 18.74 | 18.57 | 0 | 0 | 0 |
22/11/2019 |
18.64
|
503,030 | 18.74 | 18.77 | 18.64 | 0 | 0 | 0 |
21/11/2019 |
18.74
|
558,020 | 18.74 | 18.77 | 18.64 | 0 | 0 | 0 |
20/11/2019 |
18.74
|
505,640 | 18.77 | 18.81 | 18.71 | 110 | 0 | 0.0 |
19/11/2019 |
18.77
|
725,280 | 18.77 | 18.81 | 18.71 | 0 | 0 | 0 |
18/11/2019 |
18.77
|
706,950 | 18.77 | 18.87 | 18.71 | 0 | 0 | 0 |
15/11/2019 |
18.77
|
725,070 | 18.34 | 18.87 | 18.27 | 0 | 0 | 0 |
14/11/2019 |
18.34
|
531,860 | 18.41 | 18.51 | 18.27 | 0 | 0 | 0 |
13/11/2019 |
18.41
|
615,670 | 18.61 | 18.61 | 18.41 | 0 | 0 | 0 |
12/11/2019 |
18.61
|
625,000 | 18.74 | 18.74 | 18.27 | 0 | 0 | 0 |
11/11/2019 |
18.74
|
601,390 | 18.71 | 18.81 | 18.61 | 0 | 0 | 0 |
08/11/2019 |
18.71
|
451,710 | 18.41 | 18.74 | 18.41 | 5,690 | 3,000 | 0.1 |
07/11/2019 |
18.41
|
563,600 | 18.41 | 18.47 | 18.27 | 500 | 0 | 0.0 |
06/11/2019 |
18.41
|
588,400 | 18.37 | 18.41 | 18.21 | 0 | 0 | 0 |
05/11/2019 |
18.37
|
617,680 | 18.41 | 18.47 | 18.14 | 0 | 0 | 0 |
04/11/2019 |
18.41
|
462,580 | 18.54 | 18.57 | 18.27 | 0 | 0 | 0 |
01/11/2019 |
18.54
|
502,740 | 18.47 | 18.61 | 18.41 | 0 | 0 | 0 |
31/10/2019 |
18.47
|
512,150 | 18.44 | 18.47 | 18.37 | 0 | 0 | 0 |
30/10/2019 |
18.44
|
498,770 | 18.44 | 18.57 | 18.41 | 0 | 0 | 0 |
29/10/2019 |
18.44
|
483,660 | 18.34 | 18.57 | 18.34 | 0 | 300 | -0.0 |
28/10/2019 |
18.34
|
600,190 | 18.34 | 18.41 | 18.14 | 0 | 0 | 0 |
25/10/2019 |
18.34
|
555,020 | 18.54 | 18.54 | 18.34 | 0 | 0 | 0 |
24/10/2019 |
18.54
|
552,230 | 18.57 | 18.61 | 18.21 | 0 | 700 | -0.0 |
23/10/2019 |
18.57
|
428,520 | 18.61 | 18.67 | 18.44 | 1,890 | 0 | 0.1 |
22/10/2019 |
18.61
|
492,050 | 18.61 | 18.74 | 18.47 | 100 | 0 | 0.0 |
21/10/2019 |
18.61
|
519,850 | 18.71 | 18.71 | 18.41 | 0 | 0 | 0 |
18/10/2019 |
18.71
|
512,080 | 18.74 | 18.81 | 18.57 | 0 | 0 | 0 |
17/10/2019 |
18.74
|
604,370 | 18.67 | 18.87 | 18.67 | 900 | 0 | 0.0 |
16/10/2019 |
18.67
|
671,560 | 18.21 | 19.01 | 18.11 | 200 | 0 | 0.0 |
15/10/2019 |
18.21
|
693,590 | 18.11 | 18.21 | 18.01 | 0 | 0 | 0 |
14/10/2019 |
18.11
|
601,160 | 17.98 | 18.11 | 17.94 | 0 | 0 | 0 |
11/10/2019 |
17.98
|
462,850 | 17.94 | 18.21 | 17.78 | 0 | 0 | 0 |
10/10/2019 |
17.94
|
476,880 | 18.08 | 18.08 | 17.84 | 0 | 0 | 0 |
09/10/2019 |
18.08
|
442,440 | 18.08 | 18.21 | 17.88 | 30 | 0 | 0.0 |
08/10/2019 |
18.08
|
389,600 | 18.01 | 18.08 | 17.94 | 0 | 0 | 0 |
07/10/2019 |
18.01
|
379,790 | 18.08 | 18.08 | 17.94 | 0 | 0 | 0 |
04/10/2019 |
18.08
|
266,490 | 18.08 | 18.14 | 17.94 | 0 | 0 | 0 |
03/10/2019 |
18.08
|
413,520 | 18.04 | 18.17 | 17.94 | 13,980 | 0 | 0.4 |
02/10/2019 |
18.04
|
417,960 | 18.21 | 18.21 | 17.94 | 0 | 0 | 0 |
01/10/2019 |
18.21
|
410,990 | 18.21 | 18.27 | 18.08 | 0 | 0 | 0 |
30/09/2019 |
18.21
|
398,090 | 18.21 | 18.34 | 18.11 | 0 | 0 | 0 |
27/09/2019 |
18.21
|
439,310 | 17.94 | 18.54 | 17.98 | 0 | 0 | 0 |
26/09/2019 |
17.94
|
478,720 | 18.51 | 18.54 | 17.94 | 10 | 0 | 0.0 |
25/09/2019 |
18.51
|
513,710 | 18.51 | 18.54 | 18.34 | 0 | 0 | 0 |
24/09/2019 |
18.51
|
447,400 | 18.47 | 18.61 | 18.41 | 0 | 0 | 0 |
23/09/2019 |
18.47
|
490,650 | 18.61 | 18.61 | 18.27 | 0 | 0 | 0 |
20/09/2019 |
18.61
|
504,060 | 18.61 | 18.67 | 18.41 | 0 | 9,000 | -0.3 |
19/09/2019 |
18.61
|
507,830 | 18.01 | 19.90 | 18.34 | 0 | 0 | 0 |
18/09/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
17/09/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
16/09/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
13/09/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
12/09/2019 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
11/09/2019 |
18.01
|
0 | 18.21 | 18.01 | 18.21 | 0 | 0 | 0 |
10/09/2019 |
18.21
|
341,410 | 17.94 | 18.21 | 17.88 | 0 | 0 | 0 |
09/09/2019 |
17.94
|
344,813 | 18.01 | 18.21 | 17.88 | 0 | 0 | 0 |
06/09/2019 |
18.01
|
343,808 | 18.01 | 18.14 | 17.74 | 0 | 0 | 0 |
05/09/2019 |
18.01
|
283,755 | 18.01 | 18.21 | 17.94 | 0 | 0 | 0 |
04/09/2019 |
18.01
|
370,530 | 18.14 | 18.21 | 17.74 | 1,000 | 0 | 0.0 |
03/09/2019 |
18.14
|
369,020 | 18.21 | 18.41 | 18.01 | 300 | 0 | 0.0 |
30/08/2019 |
18.21
|
438,110 | 18.21 | 18.27 | 18.08 | 2,000 | 0 | 0.1 |
29/08/2019 |
18.21
|
494,148 | 18.08 | 18.27 | 17.81 | 0 | 0 | 0 |
28/08/2019 |
18.08
|
583,410 | 18.14 | 18.34 | 18.01 | 0 | 0 | 0 |
27/08/2019 |
18.14
|
627,910 | 18.14 | 18.41 | 18.08 | 0 | 0 | 0 |
26/08/2019 |
18.14
|
785,951 | 18.14 | 18.47 | 18.01 | 0 | 300 | -0.0 |
23/08/2019 |
18.14
|
557,678 | 18.21 | 18.47 | 17.94 | 0 | 0 | 0 |
22/08/2019 |
18.21
|
758,391 | 18.47 | 18.61 | 17.88 | 0 | 1,600 | -0.0 |
21/08/2019 |
18.47
|
923,980 | 18.74 | 18.87 | 18.27 | 0 | 1,000 | -0.0 |
20/08/2019 |
18.74
|
708,473 | 18.74 | 19.07 | 18.41 | 0 | 0 | 0 |
19/08/2019 |
18.74
|
869,660 | 18.74 | 18.94 | 18.61 | 0 | 0 | 0 |
16/08/2019 |
18.74
|
814,122 | 18.41 | 19.01 | 18.21 | 1,500 | 0 | 0.0 |
15/08/2019 |
18.41
|
462,230 | 18.54 | 18.54 | 17.88 | 102,800 | 700 | 2.8 |
14/08/2019 |
18.54
|
753,900 | 18.27 | 18.81 | 18.01 | 111,400 | 0 | 3.1 |
13/08/2019 |
18.27
|
749,156 | 18.27 | 18.61 | 17.81 | 196,400 | 36,700 | 4.4 |
12/08/2019 |
18.27
|
473,600 | 19.34 | 19.40 | 17.94 | 32,100 | 200 | 0.9 |
09/08/2019 |
19.34
|
1,044,503 | 18.67 | 19.74 | 18.47 | 0 | 0 | 0 |
08/08/2019 |
18.67
|
535,260 | 18.61 | 18.67 | 18.27 | 300 | 1,600 | -0.0 |
07/08/2019 |
18.61
|
841,540 | 17.48 | 18.74 | 17.41 | 1,800 | 0 | 0.1 |
06/08/2019 |
17.48
|
341,764 | 17.54 | 17.61 | 17.28 | 54,700 | 13 | 1.4 |
05/08/2019 |
17.54
|
489,088 | 17.74 | 17.74 | 17.28 | 47,000 | 23,300 | 0.6 |
02/08/2019 |
17.74
|
425,897 | 17.68 | 17.74 | 17.14 | 100,000 | 0 | 2.6 |
01/08/2019 |
17.68
|
490,735 | 17.88 | 17.88 | 17.14 | 100 | 0 | 0.0 |
31/07/2019 |
17.88
|
418,000 | 17.94 | 17.94 | 17.54 | 23,300 | 0 | 0.6 |
30/07/2019 |
17.94
|
920,389 | 17.28 | 18.01 | 17.08 | 315,900 | 0 | 8.4 |
29/07/2019 |
17.28
|
437,179 | 16.81 | 17.28 | 16.75 | 0 | 0 | 0 |
26/07/2019 |
16.81
|
322,870 | 17.01 | 17.01 | 16.68 | 0 | 2,500 | -0.1 |
25/07/2019 |
17.01
|
543,145 | 16.95 | 17.21 | 16.55 | 0 | 100 | -0.0 |
24/07/2019 |
16.95
|
551,727 | 17.14 | 17.74 | 16.61 | 0 | 2,500 | -0.1 |
23/07/2019 |
17.14
|
1,229,335 | 15.88 | 18.14 | 15.75 | 0 | 0 | 0 |
22/07/2019 |
15.88
|
546,910 | 15.75 | 15.95 | 15.42 | 0 | 0 | 0 |
19/07/2019 |
15.75
|
973,211 | 14.95 | 15.75 | 14.82 | 5,000 | 25,000 | -0.5 |
18/07/2019 |
14.95
|
275,719 | 14.95 | 14.95 | 14.62 | 300 | 0 | 0.0 |
17/07/2019 |
14.95
|
183,716 | 14.95 | 15.08 | 14.75 | 0 | 0 | 0 |
16/07/2019 |
14.95
|
207,500 | 15.08 | 15.22 | 14.82 | 0 | 0 | 0 |
15/07/2019 |
15.08
|
206,910 | 15.15 | 15.22 | 14.62 | 0 | 0 | 0 |
12/07/2019 |
15.15
|
209,235 | 15.15 | 15.28 | 15.02 | 0 | 100 | -0.0 |
11/07/2019 |
15.15
|
275,649 | 15.08 | 15.28 | 15.02 | 34,900 | 0 | 0.8 |