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) |
18/06/2019 |
17.62
|
453,310 | 17.49 | 17.75 | 17.26 | 0 | 0 | 0 |
17/06/2019 |
17.49
|
874,550 | 17.46 | 17.49 | 16.27 | 170 | 0 | 0.0 |
14/06/2019 |
17.46
|
308,110 | 17.49 | 17.56 | 17.39 | 0 | 0 | 0 |
13/06/2019 |
17.49
|
203,850 | 17.52 | 17.52 | 17.29 | 0 | 0 | 0 |
12/06/2019 |
17.52
|
326,310 | 17.59 | 17.62 | 17.42 | 0 | 0 | 0 |
11/06/2019 |
17.59
|
356,210 | 17.62 | 17.62 | 17.46 | 0 | 0 | 0 |
10/06/2019 |
17.62
|
432,770 | 17.36 | 17.65 | 17.33 | 0 | 160 | -0.0 |
07/06/2019 |
17.36
|
332,010 | 17.33 | 17.36 | 17.23 | 0 | 0 | 0 |
06/06/2019 |
17.33
|
230,720 | 17.36 | 17.39 | 17.23 | 0 | 0 | 0 |
05/06/2019 |
17.36
|
377,680 | 17.23 | 17.36 | 17.16 | 0 | 0 | 0 |
04/06/2019 |
17.23
|
223,260 | 17.23 | 17.23 | 17.06 | 0 | 0 | 0 |
03/06/2019 |
17.23
|
153,810 | 17.26 | 17.26 | 17.10 | 0 | 0 | 0 |
31/05/2019 |
17.26
|
183,300 | 17.29 | 17.29 | 17.16 | 0 | 0 | 0 |
30/05/2019 |
17.29
|
311,010 | 17.26 | 17.29 | 17.16 | 0 | 0 | 0 |
29/05/2019 |
17.26
|
213,490 | 17.26 | 17.33 | 17.13 | 160 | 0 | 0.0 |
28/05/2019 |
17.26
|
249,210 | 17.33 | 17.33 | 17.16 | 0 | 0 | 0 |
27/05/2019 |
17.33
|
316,010 | 17.29 | 17.33 | 17.16 | 0 | 0 | 0 |
24/05/2019 |
17.29
|
307,300 | 17.29 | 17.29 | 17.16 | 0 | 0 | 0 |
23/05/2019 |
17.29
|
312,770 | 17.33 | 17.36 | 17.16 | 0 | 0 | 0 |
22/05/2019 |
17.33
|
385,880 | 17.23 | 17.33 | 17.10 | 0 | 0 | 0 |
21/05/2019 |
17.23
|
194,190 | 17.29 | 17.29 | 17.06 | 0 | 500 | -0.0 |
20/05/2019 |
17.29
|
225,020 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 |
17/05/2019 |
17.29
|
131,190 | 17.26 | 17.29 | 17.16 | 0 | 0 | 0 |
16/05/2019 |
17.26
|
109,050 | 17.26 | 17.29 | 17.19 | 0 | 0 | 0 |
15/05/2019 |
17.26
|
187,170 | 17.29 | 17.39 | 17.23 | 0 | 0 | 0 |
14/05/2019 |
17.29
|
195,080 | 17.29 | 17.33 | 17.26 | 0 | 0 | 0 |
13/05/2019 |
17.29
|
264,090 | 17.29 | 17.36 | 17.26 | 0 | 0 | 0 |
10/05/2019 |
17.29
|
269,820 | 17.33 | 17.36 | 17.26 | 1,535,000 | 3,070,003 | -39.9 |
09/05/2019 |
17.33
|
172,780 | 17.33 | 17.39 | 17.23 | 0 | 0 | 0 |
08/05/2019 |
17.33
|
417,620 | 17.16 | 17.36 | 17.03 | 0 | 0 | 0 |
07/05/2019 |
17.16
|
440,370 | 17.42 | 17.59 | 17.10 | 0 | 0 | 0 |
06/05/2019 |
17.42
|
355,970 | 17.33 | 17.42 | 17.26 | 0 | 50 | -0.0 |
03/05/2019 |
17.33
|
645,670 | 17.33 | 17.36 | 17.13 | 0 | 128,670 | -3.4 |
02/05/2019 |
17.33
|
653,270 | 17.42 | 17.42 | 17.26 | 91,930 | 121,330 | -0.8 |
26/04/2019 |
17.42
|
719,240 | 18.11 | 18.21 | 17.42 | 0 | 87,350 | -2.4 |
25/04/2019 |
18.11
|
617,880 | 17.69 | 18.15 | 17.65 | 0 | 0 | 0 |
24/04/2019 |
17.69
|
590,090 | 17.49 | 17.69 | 17.36 | 0 | 0 | 0 |
23/04/2019 |
17.49
|
675,090 | 17.10 | 17.49 | 16.96 | 0 | 0 | 0 |
22/04/2019 |
17.10
|
465,200 | 16.77 | 17.10 | 16.70 | 0 | 0 | 0 |
19/04/2019 |
16.77
|
354,180 | 16.64 | 16.83 | 16.54 | 0 | 0 | 0 |
18/04/2019 |
16.64
|
453,310 | 16.73 | 16.83 | 16.57 | 0 | 0 | 0 |
17/04/2019 |
16.73
|
667,180 | 16.50 | 16.73 | 16.44 | 0 | 0 | 0 |
16/04/2019 |
16.50
|
707,290 | 16.44 | 16.70 | 16.47 | 0 | 600 | -0.0 |
12/04/2019 |
16.44
|
330,280 | 16.67 | 16.77 | 16.44 | 0 | 0 | 0 |
11/04/2019 |
16.67
|
253,890 | 16.54 | 16.67 | 16.54 | 0 | 0 | 0 |
10/04/2019 |
16.54
|
209,500 | 16.54 | 16.64 | 16.47 | 0 | 0 | 0 |
09/04/2019 |
16.54
|
111,160 | 16.54 | 16.57 | 16.41 | 0 | 0 | 0 |
08/04/2019 |
16.54
|
210,020 | 16.54 | 16.57 | 16.50 | 0 | 0 | 0 |
05/04/2019 |
16.54
|
204,170 | 16.50 | 16.57 | 16.44 | 0 | 1,000 | -0.0 |
04/04/2019 |
16.50
|
319,330 | 16.44 | 16.70 | 16.44 | 0 | 0 | 0 |
03/04/2019 |
16.44
|
364,210 | 16.67 | 16.70 | 16.44 | 50 | 0 | 0.0 |
02/04/2019 |
16.67
|
380,210 | 16.90 | 16.93 | 16.64 | 1,000 | 3,000 | -0.1 |
01/04/2019 |
16.90
|
306,740 | 16.93 | 16.93 | 16.67 | 0 | 0 | 0 |
29/03/2019 |
16.93
|
736,630 | 16.57 | 17.10 | 16.54 | 0 | 0 | 0 |
28/03/2019 |
16.57
|
662,840 | 16.57 | 16.77 | 16.44 | 0 | 0 | 0 |
27/03/2019 |
16.57
|
334,030 | 16.14 | 16.57 | 16.14 | 3,600 | 0 | 0.1 |
26/03/2019 |
16.14
|
173,710 | 15.78 | 16.14 | 15.78 | 0 | 667,390 | -16.0 |
25/03/2019 |
15.78
|
132,700 | 15.81 | 15.85 | 15.68 | 0 | 100 | -0.0 |
22/03/2019 |
15.81
|
156,100 | 15.78 | 15.88 | 15.68 | 0 | 0 | 0 |
21/03/2019 |
15.78
|
219,840 | 16.11 | 16.44 | 15.78 | 0 | 35,000 | -0.9 |
20/03/2019 |
16.11
|
151,030 | 15.94 | 16.11 | 15.91 | 0 | 0 | 0 |
19/03/2019 |
15.94
|
225,090 | 15.91 | 16.01 | 15.78 | 0 | 60,000 | -1.5 |
18/03/2019 |
15.91
|
535,180 | 15.75 | 15.94 | 15.68 | 0 | 153,000 | -3.7 |
15/03/2019 |
15.75
|
156,450 | 15.75 | 15.78 | 15.68 | 0 | 370 | -0.0 |
14/03/2019 |
15.75
|
324,500 | 15.62 | 15.78 | 15.58 | 0 | 57,860 | -1.4 |
13/03/2019 |
15.62
|
302,320 | 15.62 | 15.78 | 15.45 | 0 | 14,140 | -0.3 |
12/03/2019 |
15.62
|
263,470 | 15.52 | 15.62 | 15.45 | 0 | 50,000 | -1.2 |
11/03/2019 |
15.52
|
227,020 | 15.48 | 15.65 | 15.45 | 0 | 46,000 | -1.1 |
08/03/2019 |
15.48
|
151,280 | 15.52 | 15.62 | 15.48 | 0 | 0 | 0 |
07/03/2019 |
15.52
|
265,680 | 15.52 | 15.62 | 15.48 | 0 | 24,000 | -0.6 |
06/03/2019 |
15.52
|
226,220 | 15.78 | 15.78 | 15.52 | 0 | 0 | 0 |
05/03/2019 |
15.78
|
387,500 | 15.78 | 15.91 | 15.62 | 0 | 0 | 0 |
04/03/2019 |
15.78
|
335,750 | 15.65 | 16.08 | 15.58 | 0 | 33,010 | -0.8 |
01/03/2019 |
15.65
|
396,980 | 15.65 | 15.75 | 15.45 | 100 | 0 | 0.0 |
28/02/2019 |
15.65
|
513,290 | 15.58 | 15.65 | 15.52 | 0 | 0 | 0 |
27/02/2019 |
15.58
|
400,860 | 15.45 | 15.58 | 15.39 | 0 | 0 | 0 |
26/02/2019 |
15.45
|
362,160 | 15.42 | 15.55 | 15.42 | 0 | 0 | 0 |
25/02/2019 |
15.42
|
285,860 | 15.29 | 15.42 | 15.25 | 0 | 0 | 0 |
22/02/2019 |
15.29
|
301,550 | 15.29 | 15.39 | 15.19 | 200 | 0 | 0.0 |
21/02/2019 |
15.29
|
380,120 | 15.06 | 15.39 | 15.06 | 0 | 0 | 0 |
20/02/2019 |
15.06
|
226,020 | 15.52 | 15.55 | 15.06 | 0 | 0 | 0 |
19/02/2019 |
15.52
|
241,250 | 15.45 | 15.58 | 15.45 | 0 | 0 | 0 |
18/02/2019 |
15.45
|
234,820 | 15.65 | 15.75 | 15.45 | 0 | 0 | 0 |
15/02/2019 |
15.65
|
161,830 | 15.91 | 15.91 | 15.58 | 0 | 0 | 0 |
14/02/2019 |
15.91
|
197,080 | 15.91 | 16.04 | 15.78 | 0 | 0 | 0 |
13/02/2019 |
15.91
|
206,480 | 16.17 | 16.27 | 15.78 | 0 | 0 | 0 |
12/02/2019 |
16.17
|
104,120 | 16.60 | 16.64 | 16.17 | 0 | 0 | 0 |
11/02/2019 |
16.60
|
133,000 | 16.44 | 16.64 | 16.24 | 0 | 5,000 | -0.1 |
01/02/2019 |
16.44
|
31,250 | 16.37 | 16.90 | 16.37 | 0 | 0 | 0 |
31/01/2019 |
16.37
|
54,780 | 17.00 | 17.00 | 16.24 | 0 | 6,230 | -0.2 |
30/01/2019 |
17.00
|
119,280 | 17.16 | 17.16 | 16.83 | 0 | 0 | 0 |
29/01/2019 |
17.16
|
187,750 | 17.23 | 17.29 | 17.13 | 0 | 0 | 0 |
28/01/2019 |
17.23
|
313,840 | 17.39 | 17.42 | 17.03 | 0 | 0 | 0 |
25/01/2019 |
17.39
|
350,050 | 17.39 | 17.49 | 16.80 | 0 | 100 | -0.0 |
24/01/2019 |
17.39
|
457,960 | 17.42 | 17.42 | 17.03 | 0 | 210 | -0.0 |
23/01/2019 |
17.42
|
494,380 | 17.42 | 17.42 | 17.23 | 0 | 0 | 0 |
22/01/2019 |
17.42
|
400,440 | 16.77 | 17.82 | 16.87 | 6,230 | 0 | 0.2 |
21/01/2019 |
16.77
|
360,000 | 17.36 | 17.36 | 16.17 | 0 | 0 | 0 |
18/01/2019 |
17.36
|
497,010 | 17.29 | 17.36 | 17.03 | 0 | 0 | 0 |
17/01/2019 |
17.29
|
490,270 | 16.70 | 17.29 | 16.44 | 0 | 0 | 0 |