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) |
-1.70 | -4.80% | 94,700 | 0 | 0 |
32.40
35.40
33.70
|
2 tháng
(2024-07-22) |
-5.10 | -13.14% | 243,100 | -6,500 | -0.2 |
32.40
38.80
33.70
|
3 tháng
(2024-06-24) |
-5.70 | -14.47% | 459,400 | -7,000 | -0.3 |
32.40
41.40
33.70
|
6 tháng
(2024-03-25) |
-0.30 | -0.88% | 1,062,100 | -7,100 | -0.3 |
30.50
41.40
33.70
|
12 tháng
(2023-09-26) |
7 | 26.22% | 1,885,100 | -7,100 | -0.3 |
26
41.40
33.70
|
24 tháng
(2022-10-03) |
0.96 | 2.92% | 3,275,804 | -9,600 | -0.3 |
19.45
41.40
33.70
|
36 tháng
(2021-10-06) |
6.47 | 23.78% | 6,646,456 | -15,900 | -0.8 |
19.45
72.88
33.70
|
60 tháng
(2019-10-17) |
18.27 | 118.35% | 18,400,262 | 8,800 | -0.0 |
13.17
72.88
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2019 |
18.30
|
44,600 | 16.68 | 18.38 | 16.68 | 0 | 3,600 | -0.1 |
03/07/2019 |
16.68
|
8,700 | 17.19 | 17.19 | 16.25 | 0 | 1,100 | -0.0 |
02/07/2019 |
17.19
|
12,050 | 17.53 | 17.79 | 15.49 | 0 | 100 | -0.0 |
01/07/2019 |
17.53
|
20,500 | 17.36 | 17.96 | 17.28 | 0 | 1,000 | -0.0 |
28/06/2019 |
17.36
|
3,000 | 17.70 | 18.47 | 17.11 | 0 | 0 | 0 |
27/06/2019 |
17.70
|
24,900 | 17.02 | 18.72 | 16.68 | 1,800 | 0 | 0.0 |
26/06/2019 |
17.02
|
14,400 | 17.02 | 17.28 | 16.51 | 0 | 0 | 0 |
25/06/2019 |
17.02
|
32,200 | 17.02 | 18.04 | 17.02 | 4,000 | 100 | 0.1 |
24/06/2019 |
17.02
|
43,100 | 18.89 | 18.89 | 17.02 | 0 | 2,000 | -0.0 |
21/06/2019 |
18.89
|
39,700 | 18.81 | 19.49 | 18.30 | 0 | 0 | 0 |
20/06/2019 |
18.81
|
46,800 | 19.40 | 20.00 | 18.72 | 0 | 0 | 0 |
19/06/2019 |
19.40
|
31,700 | 19.57 | 20.00 | 18.72 | 0 | 0 | 0 |
18/06/2019 |
19.57
|
41,100 | 18.55 | 19.57 | 18.81 | 2,000 | 0 | 0.0 |
17/06/2019 |
18.55
|
50,600 | 18.81 | 19.66 | 18.55 | 100 | 0 | 0.0 |
14/06/2019 |
18.81
|
74,120 | 21.02 | 21.02 | 18.72 | 0 | 0 | 0 |
13/06/2019 |
21.02
|
61,900 | 20.42 | 21.70 | 19.57 | 0 | 0 | 0 |
12/06/2019 |
20.42
|
123,120 | 21.28 | 21.36 | 18.30 | 0 | 0 | 0 |
11/06/2019 |
21.28
|
72,400 | 19.06 | 21.79 | 20.00 | 0 | 100 | -0.0 |
10/06/2019 |
19.06
|
109,600 | 17.02 | 19.06 | 18.64 | 0 | 0 | 0 |
07/06/2019 |
17.02
|
240,040 | 14.98 | 17.28 | 14.89 | 0 | 10,000 | -0.2 |
06/06/2019 |
14.98
|
15,300 | 15.49 | 16.00 | 14.55 | 0 | 0 | 0 |
05/06/2019 |
15.49
|
7,300 | 15.91 | 16.08 | 15.23 | 0 | 0 | 0 |
04/06/2019 |
15.91
|
3,100 | 14.47 | 15.91 | 14.64 | 0 | 0 | 0 |
03/06/2019 |
14.47
|
8,300 | 15.15 | 15.74 | 14.47 | 0 | 0 | 0 |
31/05/2019 |
15.15
|
12,500 | 16.08 | 16.17 | 15.15 | 0 | 200 | -0.0 |
30/05/2019 |
16.08
|
21,200 | 15.74 | 17.02 | 15.15 | 0 | 0 | 0 |
29/05/2019 |
15.74
|
18,200 | 16.08 | 16.17 | 15.32 | 0 | 100 | -0.0 |
28/05/2019 |
16.08
|
49,500 | 15.49 | 16.42 | 15.74 | 0 | 0 | 0 |
27/05/2019 |
15.49
|
25,400 | 14.47 | 15.74 | 14.47 | 0 | 0 | 0 |
24/05/2019 |
14.47
|
22,600 | 14.04 | 15.32 | 13.45 | 0 | 1,600 | -0.0 |
23/05/2019 |
14.04
|
800 | 14.21 | 14.21 | 13.96 | 0 | 0 | 0 |
22/05/2019 |
14.21
|
23,700 | 12.77 | 14.47 | 13.36 | 0 | 0 | 0 |
21/05/2019 |
12.77
|
2,300 | 13.45 | 13.45 | 12.77 | 0 | 0 | 0 |
20/05/2019 |
13.45
|
1,100 | 13.19 | 13.96 | 13.45 | 0 | 0 | 0 |
17/05/2019 |
13.19
|
69,400 | 13.02 | 14.38 | 13.02 | 0 | 0 | 0 |
16/05/2019 |
13.02
|
3,800 | 13.11 | 13.11 | 12.77 | 0 | 0 | 0 |
15/05/2019 |
13.11
|
3,410 | 12.77 | 13.19 | 12.77 | 0 | 0 | 0 |
14/05/2019 |
12.77
|
11,500 | 12.51 | 12.77 | 12.77 | 0 | 0 | 0 |
13/05/2019 |
12.51
|
0 | 13.11 | 12.51 | 12.51 | 0 | 0 | 0 |
10/05/2019 |
13.11
|
2,100 | 12.51 | 13.11 | 11.83 | 0 | 0 | 0 |
09/05/2019 |
12.51
|
800 | 13.11 | 13.11 | 11.91 | 0 | 0 | 0 |
08/05/2019 |
13.11
|
200 | 13.45 | 13.45 | 13.11 | 0 | 0 | 0 |
07/05/2019 |
13.45
|
2,300 | 12.51 | 13.45 | 10.72 | 0 | 0 | 0 |
06/05/2019 |
12.51
|
100 | 13.19 | 13.19 | 12.51 | 0 | 0 | 0 |
03/05/2019 |
13.19
|
2,200 | 12.77 | 13.62 | 13.19 | 0 | 0 | 0 |
02/05/2019 |
12.77
|
4,500 | 13.53 | 13.53 | 12.77 | 0 | 0 | 0 |
26/04/2019 |
13.53
|
200 | 12.00 | 13.53 | 13.53 | 0 | 0 | 0 |
25/04/2019 |
12.00
|
31,000 | 13.62 | 13.62 | 12.00 | 0 | 0 | 0 |
24/04/2019 |
13.62
|
100 | 14.21 | 14.21 | 13.62 | 0 | 0 | 0 |
23/04/2019 |
14.21
|
47,500 | 13.11 | 14.21 | 11.49 | 0 | 0 | 0 |
22/04/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
19/04/2019 |
13.11
|
5,100 | 11.40 | 13.11 | 13.02 | 0 | 0 | 0 |
18/04/2019 |
11.40
|
0 | 11.49 | 11.40 | 11.40 | 0 | 0 | 0 |
17/04/2019 |
11.49
|
300 | 12.00 | 12.00 | 11.23 | 0 | 0 | 0 |
16/04/2019 |
12.00
|
100 | 13.62 | 13.62 | 12.00 | 0 | 0 | 0 |
12/04/2019 |
13.62
|
33,000 | 14.04 | 14.04 | 13.62 | 0 | 0 | 0 |
11/04/2019 |
14.04
|
13,500 | 12.77 | 14.04 | 11.91 | 0 | 0 | 0 |
10/04/2019 |
12.77
|
3,800 | 14.89 | 14.89 | 12.77 | 0 | 0 | 0 |
09/04/2019 |
14.89
|
20,200 | 14.47 | 14.89 | 11.49 | 0 | 0 | 0 |
08/04/2019 |
14.47
|
14,006 | 12.77 | 14.47 | 13.28 | 0 | 0 | 0 |
05/04/2019 |
12.77
|
500 | 14.04 | 14.04 | 12.77 | 0 | 0 | 0 |
04/04/2019 |
14.04
|
1,000 | 14.04 | 14.04 | 14.04 | 0 | 1,000 | -0.0 |
03/04/2019 |
14.04
|
38 | 14.89 | 14.89 | 14.04 | 0 | 0 | 0 |
02/04/2019 |
14.89
|
34,500 | 14.47 | 14.89 | 13.62 | 0 | 0 | 0 |
01/04/2019 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
29/03/2019 |
14.47
|
10,010 | 15.23 | 15.23 | 14.47 | 0 | 0 | 0 |
28/03/2019 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
27/03/2019 |
15.23
|
32,200 | 13.62 | 15.23 | 15.23 | 0 | 0 | 0 |
26/03/2019 |
13.62
|
6,000 | 15.32 | 15.32 | 13.62 | 5,000 | 5,000 | 0 |
25/03/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
22/03/2019 |
15.32
|
110 | 14.47 | 15.32 | 15.32 | 0 | 0 | 0 |
21/03/2019 |
14.47
|
16,500 | 13.62 | 15.57 | 14.47 | 9,900 | 0 | 0.2 |
20/03/2019 |
13.62
|
100 | 15.32 | 15.32 | 13.62 | 100 | 0 | 0.0 |
19/03/2019 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 |
18/03/2019 |
15.32
|
100 | 16.17 | 16.17 | 15.32 | 0 | 0 | 0 |
15/03/2019 |
16.17
|
103,700 | 14.04 | 16.34 | 15.23 | 0 | 0 | 0 |
14/03/2019 |
14.04
|
12,900 | 15.49 | 16.17 | 14.04 | 0 | 0 | 0 |
13/03/2019 |
15.49
|
56,400 | 15.83 | 16.42 | 15.49 | 0 | 0 | 0 |
12/03/2019 |
15.83
|
84,940 | 14.38 | 15.83 | 14.47 | 0 | 0 | 0 |
11/03/2019 |
14.38
|
9,400 | 12.77 | 14.38 | 13.28 | 0 | 0 | 0 |
08/03/2019 |
12.77
|
1,500 | 13.62 | 13.62 | 12.77 | 0 | 0 | 0 |
07/03/2019 |
13.62
|
35,100 | 11.91 | 13.62 | 12.34 | 0 | 0 | 0 |
06/03/2019 |
11.91
|
1,000 | 11.49 | 11.91 | 11.91 | 0 | 0 | 0 |
05/03/2019 |
11.49
|
5,100 | 10.64 | 11.49 | 10.72 | 0 | 0 | 0 |
04/03/2019 |
10.64
|
9,100 | 9.96 | 10.64 | 10.21 | 0 | 0 | 0 |
01/03/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
28/02/2019 |
9.96
|
100 | 10.21 | 10.21 | 9.96 | 0 | 0 | 0 |
27/02/2019 |
10.21
|
1,100 | 10.21 | 10.21 | 10.21 | 0 | 1,100 | -0.0 |
26/02/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
25/02/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
22/02/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
21/02/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
20/02/2019 |
10.21
|
40 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
19/02/2019 |
10.21
|
10 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
18/02/2019 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
15/02/2019 |
10.21
|
1,110 | 9.62 | 10.21 | 10.21 | 0 | 0 | 0 |
14/02/2019 |
9.62
|
0 | 10.04 | 9.62 | 9.62 | 0 | 0 | 0 |
13/02/2019 |
10.04
|
2,200 | 10.04 | 10.04 | 9.36 | 0 | 0 | 0 |
12/02/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
11/02/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |