Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
19.16
|
283,770 | 19.16 | 19.16 | 19.00 | 0 | 0 | 0 |
10/07/2019 |
19.16
|
633,730 | 18.75 | 19.24 | 18.55 | 0 | 0 | 0 |
09/07/2019 |
18.75
|
267,430 | 18.75 | 18.75 | 18.63 | 0 | 0 | 0 |
08/07/2019 |
18.75
|
396,610 | 18.75 | 18.92 | 18.67 | 0 | 0 | 0 |
05/07/2019 |
18.75
|
194,200 | 18.75 | 18.84 | 18.63 | 0 | 1,500 | -0.0 |
04/07/2019 |
18.75
|
437,340 | 18.84 | 19.04 | 18.75 | 0 | 0 | 0 |
03/07/2019 |
18.84
|
225,920 | 18.92 | 19.00 | 18.84 | 30 | 0 | 0.0 |
02/07/2019 |
18.92
|
265,160 | 19.04 | 19.04 | 18.84 | 0 | 0 | 0 |
01/07/2019 |
19.04
|
317,440 | 19.08 | 19.08 | 18.84 | 0 | 0 | 0 |
28/06/2019 |
19.08
|
272,960 | 19.08 | 19.08 | 18.80 | 0 | 0 | 0 |
27/06/2019 |
19.08
|
275,900 | 19.04 | 19.08 | 18.80 | 0 | 0 | 0 |
26/06/2019 |
19.04
|
449,390 | 18.75 | 19.16 | 18.59 | 0 | 70,000 | -1.6 |
25/06/2019 |
18.75
|
217,350 | 18.75 | 18.84 | 18.51 | 0 | 0 | 0 |
24/06/2019 |
18.75
|
244,080 | 19.00 | 19.00 | 18.67 | 0 | 60,000 | -1.4 |
21/06/2019 |
19.00
|
357,810 | 19.00 | 19.00 | 18.67 | 0 | 25,000 | -0.6 |
20/06/2019 |
19.00
|
410,860 | 19.00 | 19.00 | 18.75 | 0 | 70,000 | -1.6 |
19/06/2019 |
19.00
|
241,420 | 19.00 | 19.04 | 18.75 | 0 | 60,000 | -1.4 |
18/06/2019 |
19.00
|
117,510 | 19.12 | 19.12 | 18.75 | 0 | 40,000 | -0.9 |
17/06/2019 |
19.12
|
285,290 | 19.16 | 19.16 | 18.80 | 0 | 70,000 | -1.6 |
14/06/2019 |
19.16
|
385,150 | 19.16 | 19.37 | 18.75 | 0 | 0 | 0 |
13/06/2019 |
19.16
|
328,560 | 19.16 | 19.16 | 18.75 | 0 | 0 | 0 |
12/06/2019 |
19.16
|
679,910 | 19.24 | 19.28 | 18.75 | 0 | 0 | 0 |
11/06/2019 |
19.24
|
652,030 | 19.41 | 19.41 | 18.75 | 0 | 0 | 0 |
10/06/2019 |
19.41
|
557,910 | 19.41 | 19.57 | 18.92 | 0 | 0 | 0 |
07/06/2019 |
19.41
|
736,640 | 18.84 | 19.45 | 18.67 | 0 | 0 | 0 |
06/06/2019 |
18.84
|
238,920 | 18.84 | 18.84 | 18.75 | 0 | 0 | 0 |
05/06/2019 |
18.84
|
264,230 | 18.75 | 18.92 | 18.59 | 0 | 0 | 0 |
04/06/2019 |
18.75
|
245,970 | 18.84 | 18.92 | 18.67 | 0 | 0 | 0 |
03/06/2019 |
18.84
|
352,120 | 18.88 | 18.88 | 18.27 | 0 | 500 | -0.0 |
31/05/2019 |
18.88
|
177,750 | 18.96 | 19.00 | 18.80 | 200,000 | 18,000 | 3.9 |
30/05/2019 |
18.96
|
359,060 | 18.84 | 19.08 | 18.71 | 0 | 22,000 | -0.5 |
29/05/2019 |
18.84
|
255,920 | 19.04 | 19.08 | 18.71 | 0 | 0 | 0 |
28/05/2019 |
19.04
|
194,440 | 19.08 | 19.12 | 18.92 | 0 | 0 | 0 |
27/05/2019 |
19.08
|
365,390 | 18.75 | 19.08 | 18.59 | 0 | 25,000 | -0.6 |
24/05/2019 |
18.75
|
262,040 | 18.96 | 18.96 | 18.59 | 680 | 3,870 | -0.1 |
23/05/2019 |
18.96
|
251,350 | 19.04 | 19.08 | 18.84 | 0 | 0 | 0 |
22/05/2019 |
19.04
|
220,840 | 19.08 | 19.12 | 18.92 | 0 | 0 | 0 |
21/05/2019 |
19.08
|
172,520 | 19.12 | 19.12 | 18.92 | 147,040 | 0 | 3.4 |
20/05/2019 |
19.12
|
278,210 | 19.12 | 19.16 | 18.88 | 0 | 0 | 0 |
17/05/2019 |
19.12
|
292,760 | 18.96 | 19.16 | 18.84 | 0 | 0 | 0 |
16/05/2019 |
18.96
|
304,170 | 18.75 | 19.04 | 18.71 | 7,000 | 140,000 | -3.1 |
15/05/2019 |
18.75
|
506,130 | 19.41 | 19.45 | 18.63 | 11,360 | 250,000 | -5.5 |
14/05/2019 |
19.41
|
432,310 | 19.53 | 19.53 | 19.16 | 0 | 0 | 0 |
13/05/2019 |
19.53
|
322,440 | 19.49 | 19.53 | 19.37 | 20 | 800 | -0.0 |
10/05/2019 |
19.49
|
462,200 | 19.41 | 19.53 | 19.33 | 30,000 | 1,000 | 0.6 |
09/05/2019 |
19.41
|
276,070 | 19.33 | 19.41 | 19.24 | 0 | 0 | 0 |
08/05/2019 |
19.33
|
258,860 | 19.16 | 19.33 | 19.04 | 800 | 0 | 0.0 |
07/05/2019 |
19.16
|
244,940 | 19.24 | 19.33 | 19.08 | 0 | 0 | 0 |
06/05/2019 |
19.24
|
226,720 | 19.57 | 19.57 | 19.00 | 75,000 | 0 | 1.7 |
03/05/2019 |
19.57
|
368,110 | 19.94 | 19.94 | 19.57 | 0 | 100 | -0.0 |
02/05/2019 |
19.94
|
426,390 | 19.94 | 19.94 | 19.77 | 0 | 1,030 | -0.0 |
26/04/2019 |
19.94
|
572,130 | 19.94 | 20.06 | 19.73 | 0 | 70,000 | -1.7 |
25/04/2019 |
19.94
|
422,970 | 20.22 | 20.30 | 19.94 | 0 | 60,000 | -1.5 |
24/04/2019 |
20.22
|
549,130 | 20.22 | 20.55 | 20.10 | 0 | 68,200 | -1.7 |
23/04/2019 |
20.22
|
391,300 | 20.06 | 20.22 | 19.98 | 0 | 0 | 0 |
22/04/2019 |
20.06
|
432,450 | 20.22 | 20.30 | 19.98 | 0 | 0 | 0 |
19/04/2019 |
20.22
|
735,850 | 20.22 | 20.47 | 20.18 | 0 | 0 | 0 |
18/04/2019 |
20.22
|
876,290 | 20.22 | 20.34 | 20.14 | 0 | 470 | -0.0 |
17/04/2019 |
20.22
|
807,700 | 20.63 | 20.63 | 20.22 | 0 | 1,000 | -0.0 |
16/04/2019 |
20.63
|
1,008,850 | 20.55 | 20.63 | 20.06 | 1,500 | 0 | 0.0 |
12/04/2019 |
20.55
|
1,232,330 | 20.39 | 20.55 | 20.18 | 0 | 0 | 0 |
11/04/2019 |
20.39
|
1,198,480 | 20.63 | 21.04 | 20.39 | 0 | 40,000 | -1.0 |
10/04/2019 |
20.63
|
1,387,810 | 21.04 | 21.04 | 20.55 | 0 | 0 | 0 |
09/04/2019 |
21.04
|
1,752,120 | 20.79 | 21.36 | 20.83 | 500 | 110,000 | -2.8 |
08/04/2019 |
20.79
|
1,010,520 | 20.63 | 20.87 | 20.59 | 0 | 5,500 | -0.1 |
05/04/2019 |
20.63
|
936,180 | 20.63 | 20.75 | 20.39 | 0 | 0 | 0 |
04/04/2019 |
20.63
|
994,400 | 20.47 | 20.63 | 20.47 | 0 | 0 | 0 |
03/04/2019 |
20.47
|
1,178,660 | 20.43 | 20.47 | 20.39 | 851,800 | 0 | 20.5 |
02/04/2019 |
20.43
|
1,366,880 | 20.47 | 20.59 | 20.43 | 750,000 | 150 | 17.5 |
01/04/2019 |
20.47
|
673,340 | 20.47 | 20.71 | 20.39 | 0 | 0 | 0 |
29/03/2019 |
20.47
|
848,850 | 20.55 | 20.59 | 20.43 | 0 | 0 | 0 |
28/03/2019 |
20.55
|
1,153,300 | 20.96 | 20.96 | 20.39 | 10,000 | 1,612,390 | -44.0 |
27/03/2019 |
20.96
|
1,037,350 | 20.10 | 20.96 | 20.10 | 0 | 0 | 0 |
26/03/2019 |
20.10
|
1,339,100 | 19.90 | 20.18 | 19.90 | 10,000 | 150 | 0.2 |
25/03/2019 |
19.90
|
616,740 | 20.06 | 20.06 | 19.77 | 0 | 0 | 0 |
22/03/2019 |
20.06
|
554,630 | 20.39 | 20.47 | 20.06 | 5,000 | 2,000 | 0.1 |
21/03/2019 |
20.39
|
567,170 | 20.55 | 20.67 | 20.39 | 25,500 | 0 | 0.6 |
20/03/2019 |
20.55
|
584,200 | 20.55 | 20.63 | 20.34 | 6,500 | 0 | 0.2 |
19/03/2019 |
20.55
|
899,050 | 20.43 | 20.55 | 20.30 | 0 | 300 | -0.0 |
18/03/2019 |
20.43
|
909,730 | 20.39 | 20.55 | 20.34 | 700 | 200 | 0.0 |
15/03/2019 |
20.39
|
633,110 | 20.59 | 20.71 | 20.30 | 0 | 0 | 0 |
14/03/2019 |
20.59
|
972,480 | 20.55 | 20.79 | 20.39 | 0 | 0 | 0 |
13/03/2019 |
20.55
|
949,500 | 20.71 | 20.79 | 20.22 | 100 | 0 | 0.0 |
12/03/2019 |
20.71
|
831,120 | 20.55 | 20.79 | 20.34 | 0 | 0 | 0 |
11/03/2019 |
20.55
|
653,130 | 20.22 | 20.55 | 20.18 | 0 | 300 | -0.0 |
08/03/2019 |
20.22
|
497,160 | 20.71 | 20.71 | 20.14 | 0 | 3,000 | -0.1 |
07/03/2019 |
20.71
|
639,130 | 20.71 | 20.83 | 20.63 | 2,000 | 0 | 0.1 |
06/03/2019 |
20.71
|
721,770 | 20.79 | 20.79 | 20.34 | 100 | 2,970 | -0.1 |
05/03/2019 |
20.79
|
754,890 | 21.12 | 21.12 | 20.43 | 200 | 0 | 0.0 |
04/03/2019 |
21.12
|
1,283,420 | 20.87 | 21.28 | 20.39 | 3,200 | 0 | 0.1 |
01/03/2019 |
20.87
|
708,480 | 20.55 | 21.08 | 20.51 | 7,000 | 0 | 0.2 |
28/02/2019 |
20.55
|
990,580 | 20.34 | 20.96 | 20.34 | 0 | 0 | 0 |
27/02/2019 |
20.34
|
786,390 | 20.14 | 20.47 | 20.06 | 0 | 0 | 0 |
26/02/2019 |
20.14
|
344,970 | 20.39 | 20.59 | 20.14 | 100 | 0 | 0.0 |
25/02/2019 |
20.39
|
663,510 | 20.22 | 20.39 | 20.02 | 0 | 0 | 0 |
22/02/2019 |
20.22
|
647,220 | 20.06 | 20.30 | 20.06 | 0 | 0 | 0 |
21/02/2019 |
20.06
|
717,100 | 19.90 | 20.22 | 19.90 | 0 | 4,100 | -0.1 |
20/02/2019 |
19.90
|
742,300 | 20.43 | 20.47 | 19.81 | 0 | 0 | 0 |
19/02/2019 |
20.43
|
849,130 | 21.12 | 21.24 | 20.30 | 0 | 380 | -0.0 |
18/02/2019 |
21.12
|
1,353,070 | 21.36 | 21.36 | 20.67 | 0 | 0 | 0 |