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) |
-0.43 | -6.94% | 2,000 | 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
(2024-06-24) |
0.09 | 1.58% | 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
(2023-09-26) |
-1.72 | -22.96% | 244,900 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-10-03) |
-9.78 | -62.89% | 1,075,700 | -1,991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-06) |
-7.23 | -55.62% | 1,630,700 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-17) |
-10.93 | -65.45% | 2,143,320 | 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) |
11/07/2019 |
18.20
|
100 | 18 | 18.20 | 18.20 | 0 | 0 | 0 |
10/07/2019 |
18
|
860 | 18.50 | 18.50 | 17.50 | 0 | 0 | 0 |
09/07/2019 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
08/07/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
05/07/2019 |
18.50
|
1,740 | 18.10 | 18.50 | 17.95 | 0 | 0 | 0 |
04/07/2019 |
18.10
|
520 | 18.05 | 18.10 | 17.20 | 0 | 0 | 0 |
03/07/2019 |
18.05
|
660 | 17.95 | 18.20 | 17.50 | 0 | 0 | 0 |
02/07/2019 |
17.95
|
820 | 17.95 | 18 | 17.20 | 0 | 0 | 0 |
01/07/2019 |
17.95
|
230 | 18.10 | 18.30 | 17.15 | 0 | 0 | 0 |
28/06/2019 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
27/06/2019 |
18.10
|
690 | 18.20 | 18.20 | 17.15 | 0 | 0 | 0 |
26/06/2019 |
18.20
|
100 | 18.15 | 18.20 | 18.20 | 0 | 0 | 0 |
25/06/2019 |
18.15
|
1,820 | 18.30 | 18.40 | 17.40 | 0 | 0 | 0 |
24/06/2019 |
18.30
|
380 | 18.40 | 18.40 | 17.20 | 0 | 0 | 0 |
21/06/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
20/06/2019 |
18.40
|
1,350 | 18.20 | 18.40 | 17 | 0 | 0 | 0 |
19/06/2019 |
18.20
|
700 | 18.05 | 18.25 | 17.05 | 0 | 0 | 0 |
18/06/2019 |
18.05
|
300 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
17/06/2019 |
18.05
|
10 | 18.15 | 18.15 | 18.05 | 0 | 0 | 0 |
14/06/2019 |
18.15
|
560 | 18.30 | 18.30 | 18.15 | 0 | 0 | 0 |
13/06/2019 |
18.30
|
1,650 | 18.50 | 18.50 | 17.85 | 0 | 0 | 0 |
12/06/2019 |
18.50
|
4,760 | 18.10 | 18.50 | 17.05 | 0 | 0 | 0 |
11/06/2019 |
18.10
|
940 | 18.40 | 18.40 | 17.35 | 0 | 0 | 0 |
10/06/2019 |
18.40
|
700 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
07/06/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
06/06/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
05/06/2019 |
18.40
|
450 | 18.40 | 18.40 | 17.30 | 0 | 0 | 0 |
04/06/2019 |
18.40
|
1,020 | 18.40 | 18.40 | 17.20 | 0 | 0 | 0 |
03/06/2019 |
18.40
|
4,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
31/05/2019 |
18.40
|
1,000 | 18.30 | 18.40 | 18.40 | 0 | 0 | 0 |
30/05/2019 |
18.30
|
830 | 17.90 | 18.50 | 16.80 | 0 | 0 | 0 |
29/05/2019 |
17.90
|
480 | 18 | 18 | 16.90 | 0 | 0 | 0 |
28/05/2019 |
18
|
70 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
27/05/2019 |
18.70
|
220 | 18.80 | 18.80 | 17.60 | 0 | 0 | 0 |
24/05/2019 |
18.80
|
80 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
23/05/2019 |
18.70
|
310 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
22/05/2019 |
18.70
|
800 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
21/05/2019 |
18.70
|
230 | 18.70 | 18.70 | 17.60 | 0 | 0 | 0 |
20/05/2019 |
18.70
|
60 | 18 | 18.70 | 18.60 | 0 | 0 | 0 |
17/05/2019 |
18
|
80 | 18.90 | 18.90 | 17.75 | 0 | 0 | 0 |
16/05/2019 |
18.90
|
50 | 18.80 | 18.90 | 18.90 | 0 | 0 | 0 |
15/05/2019 |
18.80
|
370 | 18.60 | 18.90 | 17.40 | 0 | 0 | 0 |
14/05/2019 |
18.60
|
210 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
13/05/2019 |
18.80
|
190 | 18.80 | 18.90 | 17.55 | 0 | 0 | 0 |
10/05/2019 |
18.80
|
130 | 17.80 | 18.80 | 18.80 | 0 | 0 | 0 |
09/05/2019 |
17.80
|
250 | 18.80 | 18.90 | 17.70 | 0 | 0 | 0 |
08/05/2019 |
18.80
|
140 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
07/05/2019 |
18.90
|
250 | 18.80 | 18.90 | 17.60 | 0 | 0 | 0 |
06/05/2019 |
18.80
|
50 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
03/05/2019 |
18.90
|
270 | 18.80 | 18.90 | 17.50 | 0 | 0 | 0 |
02/05/2019 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
26/04/2019 |
18.80
|
200 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
25/04/2019 |
18.80
|
110 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
24/04/2019 |
18.80
|
230 | 17.70 | 18.80 | 18.80 | 0 | 0 | 0 |
23/04/2019 |
17.70
|
100 | 19 | 19 | 17.70 | 0 | 0 | 0 |
22/04/2019 |
19
|
1,150 | 19 | 19 | 17.70 | 0 | 0 | 0 |
19/04/2019 |
19
|
210 | 17.80 | 19 | 16.65 | 0 | 0 | 0 |
18/04/2019 |
17.80
|
60 | 19 | 19 | 17.80 | 0 | 0 | 0 |
17/04/2019 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
16/04/2019 |
19
|
250 | 19 | 19 | 19 | 0 | 0 | 0 |
12/04/2019 |
19
|
450 | 19 | 19 | 19 | 0 | 0 | 0 |
11/04/2019 |
19
|
480 | 19 | 19 | 18.70 | 0 | 0 | 0 |
10/04/2019 |
19
|
600 | 17.90 | 19 | 17.90 | 0 | 0 | 0 |
09/04/2019 |
17.90
|
1,250 | 17.40 | 17.95 | 16.25 | 0 | 0 | 0 |
08/04/2019 |
17.40
|
760 | 16.50 | 17.40 | 15.50 | 0 | 0 | 0 |
05/04/2019 |
16.50
|
200 | 17.25 | 17.45 | 16.50 | 0 | 0 | 0 |
04/04/2019 |
17.25
|
1,120 | 16.50 | 17.45 | 15.60 | 0 | 0 | 0 |
03/04/2019 |
16.50
|
300 | 17.45 | 17.45 | 16.50 | 0 | 0 | 0 |
02/04/2019 |
17.45
|
1,260 | 17.20 | 17.60 | 16.05 | 0 | 0 | 0 |
01/04/2019 |
17.20
|
150 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
29/03/2019 |
17.20
|
980 | 17.70 | 17.95 | 17.20 | 0 | 0 | 0 |
28/03/2019 |
17.70
|
510 | 17.30 | 17.70 | 16.30 | 0 | 0 | 0 |
27/03/2019 |
17.30
|
250 | 17 | 17.45 | 17.30 | 0 | 0 | 0 |
26/03/2019 |
17
|
570 | 17.95 | 17.95 | 16.80 | 0 | 0 | 0 |
25/03/2019 |
17.95
|
10 | 18.40 | 18.40 | 17.95 | 0 | 0 | 0 |
22/03/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
21/03/2019 |
18.40
|
350 | 18 | 18.90 | 18.40 | 0 | 0 | 0 |
20/03/2019 |
18
|
2,010 | 18.05 | 18.05 | 16.85 | 0 | 0 | 0 |
19/03/2019 |
18.05
|
1,200 | 17.90 | 18.05 | 16.70 | 0 | 0 | 0 |
18/03/2019 |
17.90
|
900 | 18 | 18.20 | 17.20 | 0 | 0 | 0 |
15/03/2019 |
18
|
250 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
14/03/2019 |
18.50
|
2,230 | 18.50 | 19.75 | 17.25 | 0 | 0 | 0 |
13/03/2019 |
18.50
|
150 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
12/03/2019 |
18.70
|
830 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
11/03/2019 |
18.90
|
210 | 19 | 19 | 18.90 | 0 | 0 | 0 |
08/03/2019 |
19
|
260 | 19 | 19 | 19 | 0 | 0 | 0 |
07/03/2019 |
19
|
1,300 | 17.95 | 19 | 18.50 | 0 | 0 | 0 |
06/03/2019 |
17.95
|
730 | 17.65 | 18 | 16.70 | 0 | 0 | 0 |
05/03/2019 |
17.65
|
650 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
04/03/2019 |
17.70
|
710 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
01/03/2019 |
17.70
|
1,600 | 17.75 | 17.75 | 17.50 | 0 | 0 | 0 |
28/02/2019 |
17.75
|
1,420 | 16.75 | 17.90 | 16.70 | 0 | 0 | 0 |
27/02/2019 |
16.75
|
2,960 | 16.70 | 16.75 | 15.70 | 0 | 0 | 0 |
26/02/2019 |
16.70
|
3,730 | 16.70 | 17.10 | 15.55 | 0 | 0 | 0 |
25/02/2019 |
16.70
|
4,090 | 16.40 | 16.70 | 15.40 | 0 | 0 | 0 |
22/02/2019 |
16.40
|
4,110 | 16.30 | 16.40 | 15.20 | 0 | 0 | 0 |
21/02/2019 |
16.30
|
6,330 | 17 | 17 | 15.85 | 0 | 0 | 0 |
20/02/2019 |
17
|
4,070 | 17.40 | 17.80 | 16.50 | 0 | 0 | 0 |
19/02/2019 |
17.40
|
3,050 | 16.50 | 17.40 | 15.55 | 0 | 0 | 0 |
18/02/2019 |
16.50
|
12,030 | 17.55 | 17.55 | 16.35 | 0 | 0 | 0 |