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) |
-0.56 | -9.76% | 29,274,000 | -358,000 | -2.2 |
5.10
5.90
5.18
|
2 tháng
(2024-07-22) |
-0.42 | -7.50% | 65,207,900 | 245,300 | 1.0 |
5
5.90
5.18
|
3 tháng
(2024-06-21) |
-1.01 | -16.32% | 104,457,200 | -70,117 | -0.7 |
5
6.31
5.18
|
6 tháng
(2024-03-25) |
-2.83 | -35.33% | 531,219,300 | -522,917 | -3.4 |
5
8.30
5.18
|
12 tháng
(2023-09-25) |
-0.28 | -5.13% | 535,358,500 | -655,117 | -4.3 |
5
8.30
5.18
|
24 tháng
(2022-09-30) |
-20.52 | -79.84% | 2,394,808,700 | -35,860,809 | -333.8 |
3.84
26.20
5.18
|
36 tháng
(2021-10-05) |
-25.27 | -82.99% | 2,534,228,200 | -39,485,809 | -443.5 |
3.84
40
5.18
|
60 tháng
(2019-10-16) |
-12.15 | -70.10% | 2,775,903,200 | -39,473,539 | -436.5 |
3.84
40
5.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2019 |
17.42
|
340,340 | 17.42 | 17.42 | 17.33 | 0 | 0 | 0 |
05/11/2019 |
17.42
|
325,770 | 17.33 | 17.42 | 17.26 | 0 | 0 | 0 |
04/11/2019 |
17.33
|
239,500 | 17.33 | 17.33 | 17.26 | 0 | 0 | 0 |
01/11/2019 |
17.33
|
215,950 | 17.29 | 17.33 | 17.23 | 0 | 0 | 0 |
31/10/2019 |
17.29
|
217,110 | 17.33 | 17.33 | 17.26 | 0 | 7,270 | -0.2 |
30/10/2019 |
17.33
|
197,180 | 17.33 | 17.33 | 17.26 | 0 | 0 | 0 |
29/10/2019 |
17.33
|
307,600 | 17.33 | 17.33 | 17.26 | 0 | 0 | 0 |
28/10/2019 |
17.33
|
243,940 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
25/10/2019 |
17.36
|
245,690 | 17.39 | 17.39 | 17.23 | 0 | 0 | 0 |
24/10/2019 |
17.39
|
342,290 | 17.06 | 17.39 | 17.36 | 0 | 0 | 0 |
23/10/2019 |
17.06
|
347,860 | 17.42 | 17.42 | 17.06 | 0 | 0 | 0 |
22/10/2019 |
17.42
|
472,270 | 17.33 | 18.08 | 17.23 | 0 | 0 | 0 |
21/10/2019 |
17.33
|
341,800 | 17.33 | 17.33 | 17.29 | 0 | 0 | 0 |
18/10/2019 |
17.33
|
241,550 | 17.33 | 17.33 | 17.16 | 0 | 0 | 0 |
17/10/2019 |
17.33
|
199,160 | 17.33 | 17.33 | 17.29 | 0 | 0 | 0 |
16/10/2019 |
17.33
|
160,770 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
15/10/2019 |
17.36
|
224,620 | 17.42 | 17.42 | 17.33 | 0 | 0 | 0 |
14/10/2019 |
17.42
|
259,470 | 17.62 | 17.62 | 17.36 | 28,700 | 0 | 0.8 |
11/10/2019 |
17.62
|
424,020 | 17.29 | 17.75 | 16.70 | 0 | 0 | 0 |
10/10/2019 |
17.29
|
235,830 | 17.10 | 17.39 | 16.44 | 0 | 0 | 0 |
09/10/2019 |
17.10
|
270,740 | 17.42 | 17.42 | 17.10 | 0 | 0 | 0 |
08/10/2019 |
17.42
|
211,470 | 17.56 | 17.56 | 17.42 | 0 | 0 | 0 |
07/10/2019 |
17.56
|
300,120 | 17.36 | 17.75 | 16.83 | 0 | 0 | 0 |
04/10/2019 |
17.36
|
246,350 | 17.29 | 17.42 | 17.26 | 0 | 0 | 0 |
03/10/2019 |
17.29
|
342,680 | 17.16 | 17.33 | 17.16 | 0 | 0 | 0 |
02/10/2019 |
17.16
|
516,600 | 17.16 | 17.42 | 16.77 | 0 | 33,660 | -0.9 |
01/10/2019 |
17.16
|
213,170 | 17.19 | 17.19 | 16.77 | 0 | 2,280 | -0.1 |
30/09/2019 |
17.19
|
336,280 | 17.19 | 17.19 | 17.16 | 0 | 0 | 0 |
27/09/2019 |
17.19
|
535,680 | 17.39 | 17.39 | 16.77 | 0 | 5,090 | -0.1 |
26/09/2019 |
17.39
|
366,160 | 17.10 | 17.42 | 16.57 | 0 | 0 | 0 |
25/09/2019 |
17.10
|
542,380 | 17.75 | 17.75 | 17.10 | 0 | 0 | 0 |
24/09/2019 |
17.75
|
777,660 | 17.26 | 17.75 | 17.03 | 0 | 38,400 | -1.0 |
23/09/2019 |
17.26
|
343,660 | 17.29 | 17.29 | 17.26 | 0 | 0 | 0 |
20/09/2019 |
17.29
|
404,560 | 17.33 | 17.33 | 17.16 | 0 | 0 | 0 |
19/09/2019 |
17.33
|
941,510 | 17.33 | 17.33 | 17.03 | 0 | 0 | 0 |
18/09/2019 |
17.33
|
411,780 | 17.33 | 17.33 | 17.23 | 0 | 0 | 0 |
17/09/2019 |
17.33
|
391,840 | 17.33 | 17.33 | 17.03 | 0 | 0 | 0 |
16/09/2019 |
17.33
|
624,400 | 17.33 | 17.33 | 16.83 | 0 | 0 | 0 |
13/09/2019 |
17.33
|
342,620 | 17.29 | 17.33 | 16.60 | 0 | 0 | 0 |
12/09/2019 |
17.29
|
335,310 | 17.36 | 17.36 | 17.10 | 0 | 0 | 0 |
11/09/2019 |
17.36
|
272,960 | 17.36 | 17.36 | 17.23 | 0 | 0 | 0 |
10/09/2019 |
17.36
|
335,970 | 17.36 | 17.36 | 17.13 | 0 | 0 | 0 |
09/09/2019 |
17.36
|
367,050 | 17.42 | 17.42 | 16.24 | 0 | 0 | 0 |
06/09/2019 |
17.42
|
321,580 | 17.36 | 17.42 | 17.23 | 0 | 0 | 0 |
05/09/2019 |
17.36
|
393,500 | 17.36 | 17.36 | 17.23 | 0 | 0 | 0 |
04/09/2019 |
17.36
|
278,690 | 17.36 | 17.36 | 17.03 | 0 | 36,290 | -1.0 |
03/09/2019 |
17.36
|
355,890 | 17.36 | 17.36 | 17.10 | 0 | 0 | 0 |
30/08/2019 |
17.36
|
191,010 | 17.36 | 17.36 | 17.13 | 380 | 2,180 | -0.0 |
29/08/2019 |
17.36
|
347,500 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
28/08/2019 |
17.36
|
338,040 | 17.49 | 17.49 | 17.29 | 0 | 0 | 0 |
27/08/2019 |
17.49
|
364,210 | 17.36 | 17.49 | 17.26 | 0 | 0 | 0 |
26/08/2019 |
17.36
|
379,740 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
23/08/2019 |
17.36
|
323,670 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
22/08/2019 |
17.36
|
318,650 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
21/08/2019 |
17.36
|
350,910 | 17.36 | 17.42 | 17.29 | 0 | 0 | 0 |
20/08/2019 |
17.36
|
364,380 | 17.36 | 17.36 | 17.29 | 0 | 0 | 0 |
19/08/2019 |
17.36
|
396,910 | 17.42 | 17.42 | 17.29 | 0 | 0 | 0 |
16/08/2019 |
17.42
|
426,560 | 17.36 | 17.42 | 17.29 | 0 | 0 | 0 |
15/08/2019 |
17.36
|
323,700 | 17.36 | 17.42 | 17.33 | 0 | 0 | 0 |
14/08/2019 |
17.36
|
357,250 | 17.42 | 17.42 | 17.26 | 0 | 0 | 0 |
13/08/2019 |
17.42
|
533,850 | 17.42 | 17.49 | 17.39 | 0 | 0 | 0 |
12/08/2019 |
17.42
|
564,730 | 17.49 | 17.49 | 17.36 | 0 | 0 | 0 |
09/08/2019 |
17.49
|
449,840 | 17.59 | 17.59 | 17.42 | 0 | 0 | 0 |
08/08/2019 |
17.59
|
619,570 | 17.42 | 17.75 | 17.36 | 137,370 | 0 | 3.7 |
07/08/2019 |
17.42
|
347,530 | 17.42 | 17.42 | 17.36 | 0 | 0 | 0 |
06/08/2019 |
17.42
|
250,450 | 17.49 | 17.49 | 17.39 | 0 | 0 | 0 |
05/08/2019 |
17.49
|
318,510 | 17.42 | 17.56 | 17.36 | 0 | 0 | 0 |
02/08/2019 |
17.42
|
324,020 | 17.59 | 17.59 | 17.42 | 100 | 0 | 0.0 |
01/08/2019 |
17.59
|
487,040 | 17.39 | 17.59 | 17.29 | 59,410 | 0 | 1.6 |
31/07/2019 |
17.39
|
275,270 | 17.49 | 17.49 | 17.36 | 0 | 0 | 0 |
30/07/2019 |
17.49
|
448,270 | 17.49 | 17.49 | 17.39 | 0 | 0 | 0 |
29/07/2019 |
17.49
|
271,890 | 17.49 | 17.52 | 17.42 | 0 | 0 | 0 |
26/07/2019 |
17.49
|
335,160 | 17.56 | 17.56 | 17.46 | 0 | 0 | 0 |
25/07/2019 |
17.56
|
169,090 | 17.52 | 17.56 | 17.52 | 0 | 0 | 0 |
24/07/2019 |
17.52
|
189,910 | 17.59 | 17.59 | 17.49 | 0 | 0 | 0 |
23/07/2019 |
17.59
|
292,450 | 17.59 | 17.59 | 17.49 | 0 | 0 | 0 |
22/07/2019 |
17.59
|
402,040 | 17.75 | 17.75 | 17.49 | 0 | 0 | 0 |
19/07/2019 |
17.75
|
358,190 | 17.42 | 17.75 | 17.36 | 0 | 0 | 0 |
18/07/2019 |
17.42
|
409,140 | 17.62 | 17.62 | 17.42 | 0 | 0 | 0 |
17/07/2019 |
17.62
|
375,300 | 17.42 | 17.62 | 17.36 | 0 | 0 | 0 |
16/07/2019 |
17.42
|
312,720 | 17.16 | 17.42 | 17.16 | 0 | 270 | -0.0 |
15/07/2019 |
17.16
|
219,840 | 17.42 | 17.42 | 17.16 | 0 | 0 | 0 |
12/07/2019 |
17.42
|
333,080 | 17.49 | 17.49 | 17.29 | 0 | 0 | 0 |
11/07/2019 |
17.49
|
515,990 | 16.77 | 17.49 | 16.77 | 0 | 0 | 0 |
10/07/2019 |
16.77
|
231,710 | 16.50 | 17.03 | 16.64 | 0 | 0 | 0 |
09/07/2019 |
16.50
|
379,310 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 |
08/07/2019 |
17.10
|
337,420 | 17.23 | 17.23 | 16.90 | 0 | 0 | 0 |
05/07/2019 |
17.23
|
288,830 | 17.52 | 17.52 | 17.23 | 0 | 0 | 0 |
04/07/2019 |
17.52
|
446,560 | 17.49 | 17.56 | 17.16 | 0 | 0 | 0 |
03/07/2019 |
17.49
|
285,310 | 17.65 | 17.65 | 17.42 | 0 | 0 | 0 |
02/07/2019 |
17.65
|
427,970 | 17.75 | 17.75 | 17.42 | 0 | 100 | -0.0 |
01/07/2019 |
17.75
|
367,890 | 17.42 | 17.75 | 17.23 | 0 | 0 | 0 |
28/06/2019 |
17.42
|
443,230 | 17.49 | 17.49 | 17.19 | 200 | 0 | 0.0 |
27/06/2019 |
17.49
|
158,010 | 17.56 | 17.59 | 17.42 | 0 | 100 | -0.0 |
26/06/2019 |
17.56
|
219,590 | 17.52 | 17.56 | 17.42 | 0 | 0 | 0 |
25/06/2019 |
17.52
|
528,280 | 17.42 | 17.52 | 17.06 | 0 | 0 | 0 |
24/06/2019 |
17.42
|
363,210 | 17.62 | 17.62 | 17.16 | 0 | 0 | 0 |
21/06/2019 |
17.62
|
387,610 | 17.56 | 17.62 | 17.46 | 0 | 0 | 0 |
20/06/2019 |
17.56
|
560,540 | 17.56 | 17.59 | 17.16 | 0 | 0 | 0 |
19/06/2019 |
17.56
|
396,180 | 17.62 | 17.82 | 17.42 | 0 | 0 | 0 |