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) |
-0.45 | -1.13% | 6,704,100 | 113,803 | 4.5 |
39.50
40.10
39.55
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.55
|
3 tháng
(2024-06-24) |
0.55 | 1.41% | 20,784,600 | 114,001 | 4.6 |
38.95
40.10
39.55
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.55
|
12 tháng
(2023-09-26) |
0.15 | 0.38% | 86,222,900 | -1,097,292 | -39.0 |
37
40.25
39.55
|
24 tháng
(2022-10-03) |
4 | 11.27% | 174,338,600 | -610,336 | -19.6 |
35
40.25
39.55
|
36 tháng
(2021-10-06) |
8.05 | 25.60% | 260,880,800 | -953,087 | -34.6 |
31.25
40.25
39.55
|
60 tháng
(2019-10-17) |
19.74 | 99.86% | 434,116,770 | -744,067 | -27.1 |
19.62
40.25
39.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
18.67
|
240,300 | 17.87 | 18.67 | 17.87 | 0 | 0 | 0 |
10/07/2019 |
17.87
|
207,700 | 17.14 | 17.87 | 17.14 | 0 | 0 | 0 |
09/07/2019 |
17.14
|
156,100 | 16.70 | 17.14 | 16.63 | 0 | 0 | 0 |
08/07/2019 |
16.70
|
48,000 | 16.48 | 16.70 | 16.48 | 0 | 0 | 0 |
05/07/2019 |
16.48
|
45,300 | 16.41 | 16.63 | 16.41 | 0 | 0 | 0 |
04/07/2019 |
16.41
|
37,700 | 16.34 | 16.48 | 16.34 | 0 | 0 | 0 |
03/07/2019 |
16.34
|
38,800 | 16.48 | 16.48 | 16.26 | 0 | 0 | 0 |
02/07/2019 |
16.48
|
26,600 | 16.56 | 16.56 | 16.48 | 0 | 0 | 0 |
01/07/2019 |
16.56
|
65,000 | 16.34 | 16.70 | 16.48 | 0 | 0 | 0 |
28/06/2019 |
16.34
|
38,800 | 16.41 | 16.48 | 16.34 | 0 | 0 | 0 |
27/06/2019 |
16.41
|
50,100 | 16.56 | 16.56 | 16.26 | 0 | 0 | 0 |
26/06/2019 |
16.56
|
45,600 | 16.56 | 16.63 | 16.19 | 0 | 0 | 0 |
25/06/2019 |
16.56
|
53,200 | 16.41 | 16.56 | 16.41 | 0 | 0 | 0 |
24/06/2019 |
16.41
|
82,700 | 16.41 | 16.63 | 16.26 | 0 | 0 | 0 |
21/06/2019 |
16.41
|
96,000 | 16.63 | 16.63 | 16.34 | 0 | 0 | 0 |
20/06/2019 |
16.63
|
60,000 | 16.56 | 16.77 | 16.41 | 0 | 0 | 0 |
19/06/2019 |
16.56
|
54,000 | 16.77 | 16.77 | 16.41 | 0 | 0 | 0 |
18/06/2019 |
16.77
|
54,300 | 17.21 | 17.21 | 16.77 | 0 | 0 | 0 |
17/06/2019 |
17.21
|
22,100 | 17.28 | 17.36 | 17.07 | 0 | 0 | 0 |
14/06/2019 |
17.28
|
51,600 | 17.50 | 17.50 | 17.21 | 0 | 0 | 0 |
13/06/2019 |
17.50
|
66,400 | 16.56 | 18.09 | 16.56 | 0 | 0 | 0 |
12/06/2019 |
16.56
|
41,400 | 16.48 | 16.63 | 16.41 | 0 | 0 | 0 |
11/06/2019 |
16.48
|
36,100 | 16.70 | 16.70 | 16.34 | 0 | 0 | 0 |
10/06/2019 |
16.70
|
63,700 | 17.14 | 17.14 | 16.48 | 0 | 0 | 0 |
07/06/2019 |
17.14
|
119,100 | 16.92 | 17.21 | 16.70 | 0 | 0 | 0 |
06/06/2019 |
16.92
|
102,700 | 16.56 | 16.92 | 16.41 | 0 | 0 | 0 |
05/06/2019 |
16.56
|
80,300 | 16.19 | 16.56 | 16.12 | 0 | 0 | 0 |
04/06/2019 |
16.19
|
53,900 | 15.90 | 16.19 | 15.83 | 0 | 0 | 0 |
03/06/2019 |
15.90
|
36,400 | 15.83 | 15.90 | 15.61 | 0 | 0 | 0 |
31/05/2019 |
15.83
|
33,300 | 15.90 | 15.90 | 15.75 | 0 | 0 | 0 |
30/05/2019 |
15.90
|
44,600 | 15.97 | 15.97 | 15.83 | 0 | 0 | 0 |
29/05/2019 |
15.97
|
166,500 | 16.04 | 16.04 | 15.83 | 0 | 0 | 0 |
28/05/2019 |
16.04
|
143,500 | 16.26 | 16.34 | 15.97 | 0 | 0 | 0 |
27/05/2019 |
16.26
|
141,200 | 15.97 | 16.26 | 15.97 | 0 | 0 | 0 |
24/05/2019 |
15.97
|
170,700 | 15.90 | 15.97 | 15.90 | 0 | 0 | 0 |
23/05/2019 |
15.90
|
29,500 | 15.90 | 15.97 | 15.90 | 0 | 0 | 0 |
22/05/2019 |
15.90
|
59,600 | 15.83 | 15.90 | 15.68 | 0 | 0 | 0 |
21/05/2019 |
15.83
|
83,900 | 15.53 | 15.83 | 15.61 | 0 | 0 | 0 |
20/05/2019 |
15.53
|
77,300 | 15.68 | 15.68 | 15.46 | 0 | 0 | 0 |
17/05/2019 |
15.68
|
1,600 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
16/05/2019 |
15.68
|
4,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
15/05/2019 |
15.68
|
17,200 | 15.68 | 15.75 | 15.68 | 0 | 0 | 0 |
14/05/2019 |
15.68
|
168,600 | 15.75 | 15.75 | 15.68 | 0 | 0 | 0 |
13/05/2019 |
15.75
|
140,400 | 15.68 | 15.75 | 15.68 | 0 | 0 | 0 |
10/05/2019 |
15.68
|
34,300 | 15.61 | 15.68 | 15.61 | 0 | 0 | 0 |
09/05/2019 |
15.61
|
49,700 | 15.68 | 15.68 | 15.61 | 0 | 0 | 0 |
08/05/2019 |
15.68
|
139,100 | 15.61 | 15.68 | 15.68 | 0 | 0 | 0 |
07/05/2019 |
15.61
|
135,900 | 15.68 | 15.68 | 15.61 | 0 | 0 | 0 |
06/05/2019 |
15.68
|
105,800 | 15.53 | 15.68 | 15.61 | 0 | 0 | 0 |
03/05/2019 |
15.53
|
40,000 | 15.46 | 15.61 | 15.53 | 0 | 0 | 0 |
02/05/2019 |
15.46
|
18,800 | 15.46 | 15.46 | 15.32 | 0 | 0 | 0 |
26/04/2019 |
15.46
|
13,100 | 15.46 | 15.46 | 15.32 | 0 | 0 | 0 |
25/04/2019 |
15.46
|
57,200 | 15.39 | 15.46 | 15.39 | 0 | 0 | 0 |
24/04/2019 |
15.39
|
47,200 | 15.32 | 15.46 | 15.24 | 0 | 0 | 0 |
23/04/2019 |
15.32
|
27,200 | 14.88 | 15.39 | 15.02 | 0 | 0 | 0 |
22/04/2019 |
14.88
|
29,700 | 15.32 | 15.46 | 14.88 | 0 | 0 | 0 |
19/04/2019 |
15.32
|
42,900 | 15.46 | 15.61 | 15.10 | 0 | 0 | 0 |
18/04/2019 |
15.46
|
37,800 | 15.46 | 15.90 | 15.39 | 0 | 0 | 0 |
17/04/2019 |
15.46
|
62,700 | 15.24 | 15.61 | 15.10 | 0 | 0 | 0 |
16/04/2019 |
15.24
|
50,300 | 14.95 | 15.32 | 14.44 | 0 | 0 | 0 |
12/04/2019 |
14.95
|
30,900 | 14.88 | 15.02 | 14.44 | 0 | 0 | 0 |
11/04/2019 |
14.88
|
25,100 | 14.73 | 15.02 | 14.73 | 0 | 0 | 0 |
10/04/2019 |
14.73
|
57,000 | 15.17 | 15.17 | 14.73 | 0 | 0 | 0 |
09/04/2019 |
15.17
|
46,400 | 15.17 | 15.24 | 15.02 | 0 | 0 | 0 |
08/04/2019 |
15.17
|
41,100 | 15.17 | 15.17 | 14.95 | 0 | 0 | 0 |
05/04/2019 |
15.17
|
21,900 | 15.10 | 15.17 | 14.95 | 0 | 0 | 0 |
04/04/2019 |
15.10
|
39,900 | 14.88 | 15.24 | 14.88 | 0 | 0 | 0 |
03/04/2019 |
14.88
|
58,700 | 15.24 | 15.53 | 14.73 | 0 | 0 | 0 |
02/04/2019 |
15.24
|
48,600 | 15.61 | 15.75 | 15.24 | 0 | 0 | 0 |
01/04/2019 |
15.61
|
53,700 | 15.32 | 15.68 | 15.46 | 0 | 0 | 0 |
29/03/2019 |
15.32
|
33,900 | 15.61 | 15.75 | 15.10 | 0 | 0 | 0 |
28/03/2019 |
15.61
|
42,200 | 15.68 | 15.75 | 15.17 | 0 | 0 | 0 |
27/03/2019 |
15.68
|
51,200 | 15.32 | 15.68 | 15.32 | 0 | 0 | 0 |
26/03/2019 |
15.32
|
35,900 | 15.39 | 16.04 | 15.24 | 0 | 0 | 0 |
25/03/2019 |
15.39
|
57,700 | 15.39 | 15.46 | 14.51 | 0 | 0 | 0 |
22/03/2019 |
15.39
|
22,600 | 14.80 | 15.46 | 14.59 | 0 | 0 | 0 |
21/03/2019 |
14.80
|
43,800 | 15.02 | 15.39 | 14.80 | 0 | 0 | 0 |
20/03/2019 |
15.02
|
44,200 | 15.68 | 15.83 | 14.95 | 0 | 0 | 0 |
19/03/2019 |
15.68
|
49,200 | 15.75 | 16.04 | 15.32 | 0 | 0 | 0 |
18/03/2019 |
15.75
|
51,800 | 15.39 | 15.83 | 15.39 | 0 | 0 | 0 |
15/03/2019 |
15.39
|
31,800 | 15.53 | 15.61 | 15.32 | 0 | 0 | 0 |
14/03/2019 |
15.53
|
39,500 | 15.39 | 15.68 | 15.10 | 0 | 0 | 0 |
13/03/2019 |
15.39
|
50,800 | 15.46 | 15.53 | 15.24 | 0 | 0 | 0 |
12/03/2019 |
15.46
|
41,200 | 15.39 | 15.46 | 15.17 | 0 | 0 | 0 |
11/03/2019 |
15.39
|
49,200 | 15.46 | 15.68 | 15.02 | 0 | 0 | 0 |
08/03/2019 |
15.46
|
45,900 | 15.39 | 15.46 | 15.32 | 0 | 0 | 0 |
07/03/2019 |
15.39
|
47,600 | 15.17 | 15.46 | 15.10 | 0 | 0 | 0 |
06/03/2019 |
15.17
|
40,800 | 15.24 | 15.53 | 15.02 | 0 | 0 | 0 |
05/03/2019 |
15.24
|
47,400 | 15.61 | 15.83 | 15.10 | 0 | 0 | 0 |
04/03/2019 |
15.61
|
49,900 | 15.83 | 16.12 | 15.32 | 0 | 0 | 0 |
01/03/2019 |
15.83
|
39,000 | 16.34 | 16.77 | 15.61 | 0 | 0 | 0 |
28/02/2019 |
16.34
|
49,600 | 15.90 | 16.41 | 15.61 | 0 | 0 | 0 |
27/02/2019 |
15.90
|
26,000 | 15.61 | 15.90 | 15.24 | 0 | 0 | 0 |
26/02/2019 |
15.61
|
42,500 | 15.10 | 15.61 | 14.95 | 0 | 0 | 0 |
25/02/2019 |
15.10
|
51,000 | 15.17 | 15.32 | 14.95 | 0 | 0 | 0 |
22/02/2019 |
15.17
|
45,300 | 15.68 | 15.75 | 15.02 | 0 | 0 | 0 |
21/02/2019 |
15.68
|
30,600 | 16.12 | 16.34 | 15.53 | 0 | 0 | 0 |
20/02/2019 |
16.12
|
47,400 | 16.34 | 16.63 | 15.90 | 0 | 0 | 0 |
19/02/2019 |
16.34
|
40,400 | 16.63 | 16.77 | 16.26 | 0 | 0 | 0 |
18/02/2019 |
16.63
|
52,100 | 16.92 | 17.14 | 16.48 | 0 | 0 | 0 |