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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
18.40
|
29,450 | 18.40 | 18.40 | 17.90 | 0 | 6,000 | -0.1 |
10/07/2019 |
18.40
|
12,860 | 18.50 | 18.75 | 17.95 | 0 | 2,000 | -0.0 |
09/07/2019 |
18.50
|
26,470 | 18 | 18.50 | 17.95 | 0 | 7,370 | -0.1 |
08/07/2019 |
18
|
17,480 | 18.90 | 18.90 | 18 | 0 | 630 | -0.0 |
05/07/2019 |
18.90
|
17,250 | 18.95 | 18.95 | 18.30 | 0 | 4,000 | -0.1 |
04/07/2019 |
18.95
|
12,080 | 19 | 19 | 18.50 | 0 | 0 | 0 |
03/07/2019 |
19
|
69,630 | 19 | 19.10 | 18.50 | 0 | 0 | 0 |
02/07/2019 |
19
|
208,760 | 18.45 | 19.30 | 18.40 | 0 | 0 | 0 |
01/07/2019 |
18.45
|
3,350 | 18.45 | 18.60 | 18.05 | 0 | 0 | 0 |
28/06/2019 |
18.45
|
21,520 | 18 | 18.50 | 18 | 0 | 0 | 0 |
27/06/2019 |
18
|
15,170 | 18 | 18 | 17.70 | 0 | 0 | 0 |
26/06/2019 |
18
|
15,160 | 18 | 18 | 17.90 | 0 | 0 | 0 |
25/06/2019 |
18
|
28,220 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
24/06/2019 |
18.50
|
3,300 | 18.50 | 18.50 | 18.10 | 10 | 0 | 0.0 |
21/06/2019 |
18.50
|
30,020 | 18.95 | 18.95 | 18.10 | 0 | 0 | 0 |
20/06/2019 |
18.95
|
24,340 | 18.60 | 19.15 | 18.20 | 0 | 0 | 0 |
19/06/2019 |
18.60
|
34,610 | 18.50 | 19.20 | 18.40 | 0 | 0 | 0 |
18/06/2019 |
18.50
|
6,000 | 18.65 | 19.50 | 18.45 | 0 | 0 | 0 |
17/06/2019 |
18.65
|
10,680 | 18.80 | 18.80 | 18.60 | 0 | 0 | 0 |
14/06/2019 |
18.80
|
53,140 | 18.50 | 18.85 | 18.10 | 0 | 0 | 0 |
13/06/2019 |
18.50
|
16,720 | 18.70 | 19 | 18 | 0 | 0 | 0 |
12/06/2019 |
18.70
|
22,640 | 18.40 | 19 | 18.05 | 0 | 0 | 0 |
11/06/2019 |
18.40
|
29,570 | 18.70 | 18.70 | 18.10 | 0 | 0 | 0 |
10/06/2019 |
18.70
|
9,300 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
07/06/2019 |
18.70
|
12,230 | 18.50 | 19 | 18 | 0 | 11,910 | -0.2 |
06/06/2019 |
18.50
|
2,640 | 18.55 | 18.55 | 17.85 | 0 | 0 | 0 |
05/06/2019 |
18.55
|
24,490 | 18 | 18.55 | 17.50 | 0 | 0 | 0 |
04/06/2019 |
18
|
44,870 | 17.65 | 18.70 | 17.80 | 0 | 0 | 0 |
03/06/2019 |
17.65
|
72,940 | 18.15 | 18.50 | 17.65 | 0 | 0 | 0 |
31/05/2019 |
18.15
|
20,080 | 19.40 | 19.40 | 18.15 | 0 | 0 | 0 |
30/05/2019 |
19.40
|
28,590 | 18.90 | 19.40 | 18.20 | 0 | 0 | 0 |
29/05/2019 |
18.90
|
24,080 | 18.50 | 19.45 | 18.30 | 0 | 0 | 0 |
28/05/2019 |
18.50
|
89,820 | 17.30 | 18.50 | 17.40 | 0 | 0 | 0 |
27/05/2019 |
17.30
|
24,950 | 17.10 | 17.80 | 17.20 | 0 | 0 | 0 |
24/05/2019 |
17.10
|
120,040 | 17.80 | 17.80 | 17.10 | 0 | 0 | 0 |
23/05/2019 |
17.80
|
36,090 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
22/05/2019 |
18.30
|
12,660 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
21/05/2019 |
18.50
|
56,590 | 18.20 | 18.50 | 18.20 | 9,050 | 0 | 0.2 |
20/05/2019 |
18.20
|
94,310 | 19 | 19 | 18.20 | 0 | 0 | 0 |
17/05/2019 |
19
|
86,740 | 19.30 | 19.30 | 18.40 | 0 | 0 | 0 |
16/05/2019 |
19.30
|
42,040 | 19.30 | 19.35 | 18.70 | 0 | 6,000 | -0.1 |
15/05/2019 |
19.30
|
100,100 | 19.35 | 19.35 | 18.90 | 0 | 3,520 | -0.1 |
14/05/2019 |
19.35
|
1,930 | 19.50 | 19.50 | 18.90 | 0 | 0 | 0 |
13/05/2019 |
19.50
|
18,430 | 19.55 | 19.55 | 18.95 | 0 | 500 | -0.0 |
10/05/2019 |
19.55
|
14,890 | 19.50 | 19.60 | 19 | 0 | 500 | -0.0 |
09/05/2019 |
19.50
|
70,810 | 19.65 | 19.65 | 18.80 | 0 | 10,000 | -0.2 |
08/05/2019 |
19.65
|
14,090 | 19.75 | 19.75 | 18.90 | 0 | 640 | -0.0 |
07/05/2019 |
19.75
|
7,200 | 19.65 | 20.30 | 19 | 70 | 3,600 | -0.1 |
06/05/2019 |
19.65
|
39,840 | 20 | 20 | 18.90 | 0 | 0 | 0 |
03/05/2019 |
20
|
2,830 | 20 | 20 | 19.20 | 0 | 0 | 0 |
02/05/2019 |
20
|
4,520 | 20 | 20 | 19.05 | 0 | 0 | 0 |
26/04/2019 |
20
|
22,790 | 19.80 | 20 | 19.15 | 0 | 100 | -0.0 |
25/04/2019 |
19.80
|
20,650 | 19.85 | 19.90 | 19.10 | 0 | 2,000 | -0.0 |
24/04/2019 |
19.85
|
73,870 | 19.35 | 19.85 | 19.05 | 0 | 2,560 | -0.0 |
23/04/2019 |
19.35
|
40,670 | 19.50 | 19.50 | 19.05 | 0 | 8,000 | -0.2 |
22/04/2019 |
19.50
|
45,510 | 20 | 20 | 19.05 | 500 | 1,000 | -0.0 |
19/04/2019 |
20
|
21,880 | 20 | 20.20 | 19.10 | 0 | 13,000 | -0.3 |
18/04/2019 |
20
|
230,920 | 20.50 | 20.50 | 19.10 | 200 | 0 | 0.0 |
17/04/2019 |
20.50
|
40,330 | 20.80 | 20.80 | 19.60 | 0 | 0 | 0 |
16/04/2019 |
20.80
|
110,470 | 20.80 | 20.80 | 19.70 | 2,000 | 5,060 | -0.1 |
12/04/2019 |
20.80
|
48,960 | 20.95 | 20.95 | 20.30 | 0 | 11,800 | -0.2 |
11/04/2019 |
20.95
|
103,170 | 20.80 | 21 | 20.70 | 30 | 0 | 0.0 |
10/04/2019 |
20.80
|
97,680 | 21 | 21.35 | 20.40 | 5,000 | 0 | 0.1 |
09/04/2019 |
21
|
183,680 | 20.30 | 21.45 | 20.70 | 27,000 | 8,000 | 0.4 |
08/04/2019 |
20.30
|
486,600 | 19 | 20.30 | 18.70 | 0 | 0 | 0 |
05/04/2019 |
19
|
91,010 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
04/04/2019 |
19.20
|
56,210 | 19.10 | 19.45 | 19 | 0 | 0 | 0 |
03/04/2019 |
19.10
|
141,680 | 18.90 | 19.50 | 18.80 | 0 | 0 | 0 |
02/04/2019 |
18.90
|
84,990 | 19 | 19 | 18.80 | 0 | 0 | 0 |
01/04/2019 |
19
|
229,120 | 19.80 | 20 | 19 | 0 | 25,000 | -0.5 |
29/03/2019 |
19.80
|
296,670 | 19.25 | 20 | 19.60 | 20 | 0 | 0.0 |
28/03/2019 |
19.25
|
682,110 | 18 | 19.25 | 18 | 0 | 18,960 | -0.4 |
27/03/2019 |
18
|
179,310 | 16.90 | 18.05 | 16.55 | 0 | 2,800 | -0.0 |
26/03/2019 |
16.90
|
33,110 | 16.10 | 17 | 16.10 | 0 | 0 | 0 |
25/03/2019 |
16.10
|
301,030 | 17.10 | 17.10 | 16.10 | 0 | 0 | 0 |
22/03/2019 |
17.10
|
106,740 | 18.05 | 18.05 | 17.10 | 0 | 900 | -0.0 |
21/03/2019 |
18.05
|
192,460 | 18.60 | 18.80 | 18 | 0 | 0 | 0 |
20/03/2019 |
18.60
|
102,810 | 18.65 | 18.65 | 18.05 | 0 | 0 | 0 |
19/03/2019 |
18.65
|
253,510 | 18.40 | 19 | 17.80 | 0 | 320 | -0.0 |
18/03/2019 |
18.40
|
321,560 | 18.45 | 18.45 | 17.50 | 0 | 6,000 | -0.1 |
15/03/2019 |
18.45
|
366,910 | 18.50 | 18.70 | 18.05 | 0 | 0 | 0 |
14/03/2019 |
18.50
|
282,400 | 17.65 | 18.85 | 18 | 10 | 0 | 0.0 |
13/03/2019 |
17.65
|
176,190 | 16.50 | 17.65 | 15.90 | 0 | 0 | 0 |
12/03/2019 |
16.50
|
276,860 | 17.60 | 17.60 | 16.40 | 0 | 0 | 0 |
11/03/2019 |
17.60
|
473,740 | 18.90 | 18.90 | 17.60 | 1,990 | 7,870 | -0.1 |
08/03/2019 |
18.90
|
1,063,550 | 18.85 | 19.30 | 18.85 | 40 | 7,600 | -0.1 |
07/03/2019 |
18.85
|
105,600 | 17.65 | 18.85 | 18.85 | 0 | 0 | 0 |
06/03/2019 |
17.65
|
947,410 | 16.50 | 17.65 | 17.10 | 0 | 0 | 0 |
05/03/2019 |
16.50
|
82,370 | 15.45 | 16.50 | 16.50 | 0 | 0 | 0 |
04/03/2019 |
15.45
|
82,130 | 14.45 | 15.45 | 15.45 | 0 | 0 | 0 |
01/03/2019 |
14.45
|
653,680 | 13.55 | 14.45 | 13.45 | 0 | 0 | 0 |
28/02/2019 |
13.55
|
64,580 | 12.70 | 13.55 | 12.70 | 0 | 0 | 0 |
27/02/2019 |
12.70
|
87,250 | 11.90 | 12.70 | 12.40 | 0 | 0 | 0 |
26/02/2019 |
11.90
|
28,450 | 12.50 | 12.70 | 11.90 | 0 | 0 | 0 |
25/02/2019 |
12.50
|
40,700 | 12.50 | 12.70 | 12.50 | 0 | 1,000 | -0.0 |
22/02/2019 |
12.50
|
19,050 | 12.10 | 12.50 | 11.90 | 0 | 0 | 0 |
21/02/2019 |
12.10
|
37,810 | 12.30 | 12.75 | 12 | 0 | 0 | 0 |
20/02/2019 |
12.30
|
72,560 | 11.50 | 12.30 | 11.10 | 100 | 0 | 0.0 |
19/02/2019 |
11.50
|
14,650 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
18/02/2019 |
11.10
|
33,580 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |