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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
16
|
590 | 16.20 | 16.20 | 15.25 | 0 | 0 | 0 |
28/11/2019 |
16.20
|
290 | 15.95 | 16.30 | 15.20 | 0 | 0 | 0 |
27/11/2019 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
26/11/2019 |
15.95
|
100 | 15.20 | 15.95 | 15.95 | 0 | 0 | 0 |
25/11/2019 |
15.20
|
60 | 15.95 | 15.95 | 15.20 | 0 | 0 | 0 |
22/11/2019 |
15.95
|
550 | 15.90 | 15.95 | 15.90 | 0 | 0 | 0 |
21/11/2019 |
15.90
|
100 | 16.25 | 16.25 | 15.90 | 0 | 0 | 0 |
20/11/2019 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
19/11/2019 |
16.25
|
1,010 | 16.30 | 16.30 | 15.30 | 0 | 0 | 0 |
18/11/2019 |
16.30
|
480 | 16.30 | 16.30 | 15.30 | 0 | 0 | 0 |
15/11/2019 |
16.30
|
540 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 |
14/11/2019 |
16.20
|
400 | 15.70 | 16.50 | 15.50 | 0 | 0 | 0 |
13/11/2019 |
15.70
|
1,140 | 16.30 | 17.30 | 15.70 | 0 | 0 | 0 |
12/11/2019 |
16.30
|
590 | 16.30 | 16.45 | 15.60 | 0 | 0 | 0 |
11/11/2019 |
16.30
|
90 | 16.30 | 16.30 | 15.70 | 0 | 0 | 0 |
08/11/2019 |
16.30
|
550 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 |
07/11/2019 |
16.40
|
930 | 16.30 | 16.50 | 15.50 | 0 | 0 | 0 |
06/11/2019 |
16.30
|
600 | 16.40 | 16.45 | 15.70 | 0 | 0 | 0 |
05/11/2019 |
16.40
|
1,890 | 16.50 | 16.50 | 15.50 | 0 | 0 | 0 |
04/11/2019 |
16.50
|
420 | 16.45 | 16.50 | 15.80 | 0 | 0 | 0 |
01/11/2019 |
16.45
|
540 | 16.30 | 16.45 | 15.75 | 0 | 0 | 0 |
31/10/2019 |
16.30
|
210 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 |
30/10/2019 |
16.30
|
50 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
29/10/2019 |
16.30
|
590 | 16.70 | 16.70 | 15.80 | 0 | 0 | 0 |
28/10/2019 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
25/10/2019 |
16.70
|
240 | 16.70 | 16.70 | 16 | 0 | 0 | 0 |
24/10/2019 |
16.70
|
1,170 | 15.85 | 16.90 | 16.50 | 0 | 0 | 0 |
23/10/2019 |
15.85
|
230 | 16.80 | 16.80 | 15.85 | 0 | 0 | 0 |
22/10/2019 |
16.80
|
670 | 16.50 | 16.80 | 15.50 | 0 | 0 | 0 |
21/10/2019 |
16.50
|
400 | 16 | 16.70 | 16.50 | 0 | 0 | 0 |
18/10/2019 |
16
|
1,220 | 16.70 | 16.70 | 15.80 | 0 | 0 | 0 |
17/10/2019 |
16.70
|
430 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
16/10/2019 |
16.80
|
150 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
15/10/2019 |
16.80
|
50 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
14/10/2019 |
16.80
|
300 | 16.80 | 16.80 | 16.05 | 0 | 0 | 0 |
11/10/2019 |
16.80
|
440 | 16.75 | 16.90 | 15.80 | 0 | 0 | 0 |
10/10/2019 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
09/10/2019 |
16.75
|
50 | 16.70 | 16.75 | 16.75 | 0 | 0 | 0 |
08/10/2019 |
16.70
|
290 | 16.80 | 16.85 | 15.80 | 0 | 0 | 0 |
07/10/2019 |
16.80
|
780 | 16.10 | 16.80 | 15.70 | 0 | 0 | 0 |
04/10/2019 |
16.10
|
500 | 17 | 17 | 16.10 | 0 | 0 | 0 |
03/10/2019 |
17
|
20 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
02/10/2019 |
17.10
|
690 | 17.10 | 17.10 | 17 | 0 | 0 | 0 |
01/10/2019 |
17.10
|
910 | 17.20 | 17.20 | 16.10 | 0 | 0 | 0 |
30/09/2019 |
17.20
|
650 | 17 | 17.20 | 17.20 | 0 | 0 | 0 |
27/09/2019 |
17
|
540 | 16.60 | 17 | 16 | 0 | 0 | 0 |
26/09/2019 |
16.60
|
1,360 | 16.50 | 16.60 | 15.80 | 0 | 0 | 0 |
25/09/2019 |
16.50
|
500 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
24/09/2019 |
16.60
|
890 | 16.55 | 16.90 | 15.80 | 0 | 0 | 0 |
23/09/2019 |
16.55
|
2,440 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 |
20/09/2019 |
16.60
|
1,110 | 16.50 | 17.40 | 15.50 | 0 | 0 | 0 |
19/09/2019 |
16.50
|
630 | 16.70 | 16.70 | 15.60 | 0 | 0 | 0 |
18/09/2019 |
16.70
|
1,170 | 16.85 | 16.85 | 16.50 | 0 | 0 | 0 |
17/09/2019 |
16.85
|
50 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
16/09/2019 |
16.85
|
2,290 | 16.95 | 17.30 | 16.10 | 0 | 0 | 0 |
13/09/2019 |
16.95
|
2,260 | 17.80 | 17.80 | 16.60 | 0 | 0 | 0 |
12/09/2019 |
17.80
|
30 | 17.10 | 17.80 | 17.80 | 0 | 0 | 0 |
11/09/2019 |
17.10
|
720 | 17.45 | 18.20 | 16.60 | 0 | 0 | 0 |
10/09/2019 |
17.45
|
220 | 17.20 | 18.10 | 17.45 | 0 | 0 | 0 |
09/09/2019 |
17.20
|
100 | 17.35 | 17.35 | 17.20 | 0 | 0 | 0 |
06/09/2019 |
17.35
|
220 | 17.20 | 17.45 | 16.20 | 0 | 0 | 0 |
05/09/2019 |
17.20
|
50 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
04/09/2019 |
17.40
|
980 | 17.05 | 17.40 | 16.25 | 0 | 0 | 0 |
03/09/2019 |
17.05
|
250 | 17.40 | 17.40 | 16.30 | 0 | 0 | 0 |
30/08/2019 |
17.40
|
1,120 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
29/08/2019 |
17.50
|
100 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
28/08/2019 |
17
|
3,100 | 16.60 | 17.70 | 15.45 | 0 | 0 | 0 |
27/08/2019 |
16.60
|
340 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
26/08/2019 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
23/08/2019 |
17.50
|
310 | 17.40 | 17.50 | 16.55 | 0 | 0 | 0 |
22/08/2019 |
17.40
|
2,590 | 17.20 | 17.40 | 16.50 | 0 | 0 | 0 |
21/08/2019 |
17.20
|
500 | 16.80 | 17.35 | 16.30 | 0 | 0 | 0 |
20/08/2019 |
16.80
|
770 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 |
19/08/2019 |
17.40
|
1,090 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 |
16/08/2019 |
17.40
|
1,050 | 17.65 | 17.65 | 17 | 0 | 0 | 0 |
15/08/2019 |
17.65
|
200 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
14/08/2019 |
17.65
|
250 | 17.40 | 17.65 | 17.60 | 0 | 0 | 0 |
13/08/2019 |
17.40
|
560 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
12/08/2019 |
17.60
|
3,820 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
09/08/2019 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
08/08/2019 |
17.70
|
200 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |
07/08/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
06/08/2019 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
05/08/2019 |
17.90
|
50 | 17 | 17.90 | 17.90 | 0 | 0 | 0 |
02/08/2019 |
17
|
2,000 | 18 | 18 | 17 | 0 | 0 | 0 |
01/08/2019 |
18
|
1,450 | 18 | 18 | 17.50 | 0 | 0 | 0 |
31/07/2019 |
18
|
1,200 | 17.95 | 18 | 18 | 0 | 0 | 0 |
30/07/2019 |
17.95
|
2,330 | 17.10 | 17.95 | 17.10 | 0 | 0 | 0 |
29/07/2019 |
17.10
|
200 | 18 | 18 | 17.10 | 0 | 0 | 0 |
26/07/2019 |
18
|
160 | 18 | 18 | 16.80 | 0 | 0 | 0 |
25/07/2019 |
18
|
1,300 | 18 | 18 | 17 | 0 | 0 | 0 |
24/07/2019 |
18
|
730 | 18 | 18 | 17.95 | 0 | 0 | 0 |
23/07/2019 |
18
|
220 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
22/07/2019 |
18.10
|
270 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
19/07/2019 |
18.50
|
50 | 17.50 | 18.50 | 18.50 | 0 | 0 | 0 |
18/07/2019 |
17.50
|
390 | 18 | 18 | 17.50 | 0 | 0 | 0 |
17/07/2019 |
18
|
150 | 17.50 | 18 | 18 | 0 | 0 | 0 |
16/07/2019 |
17.50
|
430 | 18 | 18.45 | 17.05 | 0 | 0 | 0 |
15/07/2019 |
18
|
350 | 18.20 | 18.20 | 18 | 0 | 0 | 0 |
12/07/2019 |
18.20
|
470 | 18.20 | 18.20 | 17.10 | 0 | 0 | 0 |