Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.70 | -2.05% | 223,676 | 0 | 0 |
32
34.90
33.50
|
2 tháng
(2024-09-26) |
0.50 | 1.51% | 303,700 | 0 | 0 |
31.80
34.90
33.50
|
3 tháng
(2024-08-27) |
0.21 | 0.63% | 374,329 | 0 | 0 |
31.26
34.90
33.50
|
6 tháng
(2024-05-29) |
-0.56 | -1.65% | 1,095,476 | -7,300 | -0.3 |
31.26
39.95
33.50
|
12 tháng
(2023-12-01) |
7.35 | 28.11% | 1,984,431 | -7,300 | -0.3 |
25.76
39.95
33.50
|
24 tháng
(2022-12-06) |
13.89 | 70.85% | 3,410,797 | -9,800 | -0.3 |
18.77
39.95
33.50
|
36 tháng
(2021-12-13) |
1.09 | 3.37% | 6,326,237 | -24,340 | -1.1 |
18.77
70.32
33.50
|
60 tháng
(2019-12-23) |
18.73 | 126.87% | 18,147,658 | -4,400 | -0.3 |
12.71
70.32
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2019 |
19.13
|
62,889 | 21.35 | 21.35 | 18.80 | 0 | 0 | 0 |
09/09/2019 |
21.35
|
16,695 | 22.50 | 22.58 | 20.94 | 0 | 0 | 0 |
06/09/2019 |
22.50
|
10,410 | 22.99 | 23.24 | 22.25 | 0 | 5,000 | -0.1 |
05/09/2019 |
22.99
|
23,300 | 21.93 | 23.57 | 21.93 | 0 | 4,000 | -0.1 |
04/09/2019 |
21.93
|
52,050 | 22.99 | 22.99 | 20.45 | 0 | 1,800 | -0.0 |
03/09/2019 |
22.99
|
46,100 | 24.63 | 24.80 | 22.99 | 0 | 0 | 0 |
30/08/2019 |
24.63
|
53,200 | 26.61 | 26.61 | 24.63 | 0 | 0 | 0 |
29/08/2019 |
26.61
|
36,440 | 27.10 | 28.58 | 26.20 | 0 | 0 | 0 |
28/08/2019 |
27.10
|
13,930 | 27.67 | 27.84 | 27.02 | 0 | 0 | 0 |
27/08/2019 |
27.67
|
34,620 | 28.33 | 28.33 | 26.52 | 0 | 0 | 0 |
26/08/2019 |
28.33
|
39,070 | 27.34 | 29.15 | 27.67 | 1,900 | 0 | 0.1 |
23/08/2019 |
27.34
|
37,222 | 29.15 | 29.15 | 27.26 | 0 | 0 | 0 |
22/08/2019 |
29.15
|
46,080 | 27.76 | 29.15 | 26.03 | 8,900 | 0 | 0.3 |
21/08/2019 |
27.76
|
65,103 | 28.74 | 29.73 | 27.43 | 1,500 | 0 | 0.1 |
20/08/2019 |
28.74
|
150,200 | 26.28 | 29.15 | 25.78 | 500 | 0 | 0.0 |
19/08/2019 |
26.28
|
33,830 | 25.78 | 26.28 | 25.21 | 0 | 0 | 0 |
16/08/2019 |
25.78
|
40,492 | 25.46 | 26.77 | 24.72 | 0 | 500 | -0.0 |
15/08/2019 |
25.46
|
51,330 | 24.96 | 26.28 | 22.34 | 0 | 600 | -0.0 |
14/08/2019 |
24.96
|
24,100 | 25.46 | 25.46 | 24.31 | 0 | 0 | 0 |
13/08/2019 |
25.46
|
88,110 | 27.43 | 27.43 | 24.06 | 500 | 0 | 0.0 |
12/08/2019 |
27.43
|
95,225 | 25.62 | 27.84 | 25.46 | 700 | 9,000 | -0.3 |
09/08/2019 |
25.62
|
60,655 | 24.80 | 27.02 | 24.22 | 0 | 2,600 | -0.1 |
08/08/2019 |
24.80
|
76,720 | 24.88 | 25.70 | 24.63 | 0 | 1,700 | -0.1 |
07/08/2019 |
24.88
|
151,355 | 26.61 | 28.74 | 23.81 | 1,100 | 0 | 0.0 |
06/08/2019 |
26.61
|
162,635 | 24.63 | 26.61 | 23.57 | 2,500 | 5,000 | -0.1 |
05/08/2019 |
24.63
|
163,270 | 22.09 | 24.63 | 21.43 | 3,300 | 100 | 0.1 |
02/08/2019 |
22.09
|
93,630 | 20.36 | 22.17 | 20.12 | 0 | 0 | 0 |
01/08/2019 |
20.36
|
100,730 | 18.48 | 20.45 | 18.07 | 0 | 0 | 0 |
31/07/2019 |
18.48
|
18,200 | 19.30 | 19.30 | 18.48 | 0 | 0 | 0 |
30/07/2019 |
19.30
|
55,700 | 19.30 | 19.79 | 18.80 | 0 | 0 | 0 |
29/07/2019 |
19.30
|
57,375 | 19.30 | 19.54 | 18.89 | 0 | 0 | 0 |
26/07/2019 |
19.30
|
16,825 | 18.89 | 19.30 | 18.48 | 5,000 | 0 | 0.1 |
25/07/2019 |
18.89
|
100,500 | 18.64 | 19.38 | 17.82 | 0 | 0 | 0 |
24/07/2019 |
18.64
|
55,800 | 19.46 | 19.46 | 18.39 | 0 | 0 | 0 |
23/07/2019 |
19.46
|
31,100 | 19.46 | 19.79 | 19.05 | 0 | 0 | 0 |
22/07/2019 |
19.46
|
61,310 | 18.23 | 19.71 | 18.48 | 7,900 | 0 | 0.2 |
19/07/2019 |
18.23
|
29,000 | 17.74 | 18.64 | 17.66 | 100 | 0 | 0.0 |
18/07/2019 |
17.74
|
7,200 | 18.07 | 18.07 | 17.49 | 0 | 0 | 0 |
17/07/2019 |
18.07
|
37,420 | 17.57 | 18.07 | 17.49 | 0 | 0 | 0 |
16/07/2019 |
17.57
|
40,301 | 18.07 | 18.15 | 17.49 | 0 | 0 | 0 |
15/07/2019 |
18.07
|
19,500 | 18.80 | 18.80 | 17.49 | 0 | 0 | 0 |
12/07/2019 |
18.80
|
25,000 | 18.48 | 18.89 | 18.31 | 0 | 0 | 0 |
11/07/2019 |
18.48
|
67,440 | 17.98 | 19.22 | 18.07 | 0 | 0 | 0 |
10/07/2019 |
17.98
|
44,710 | 16.83 | 17.98 | 17.00 | 0 | 0 | 0 |
09/07/2019 |
16.83
|
26,500 | 17.24 | 17.33 | 16.67 | 0 | 0 | 0 |
08/07/2019 |
17.24
|
17,100 | 17.57 | 18.07 | 17.24 | 0 | 0 | 0 |
05/07/2019 |
17.57
|
18,300 | 17.66 | 18.07 | 17.24 | 0 | 0 | 0 |
04/07/2019 |
17.66
|
44,600 | 16.09 | 17.74 | 16.09 | 0 | 3,600 | -0.1 |
03/07/2019 |
16.09
|
8,700 | 16.59 | 16.59 | 15.68 | 0 | 1,100 | -0.0 |
02/07/2019 |
16.59
|
12,050 | 16.92 | 17.16 | 14.95 | 0 | 100 | -0.0 |
01/07/2019 |
16.92
|
20,500 | 16.75 | 17.33 | 16.67 | 0 | 1,000 | -0.0 |
28/06/2019 |
16.75
|
3,000 | 17.08 | 17.82 | 16.51 | 0 | 0 | 0 |
27/06/2019 |
17.08
|
24,900 | 16.42 | 18.07 | 16.09 | 1,800 | 0 | 0.0 |
26/06/2019 |
16.42
|
14,400 | 16.42 | 16.67 | 15.93 | 0 | 0 | 0 |
25/06/2019 |
16.42
|
32,200 | 16.42 | 17.41 | 16.42 | 4,000 | 100 | 0.1 |
24/06/2019 |
16.42
|
43,100 | 18.23 | 18.23 | 16.42 | 0 | 2,000 | -0.0 |
21/06/2019 |
18.23
|
39,700 | 18.15 | 18.80 | 17.66 | 0 | 0 | 0 |
20/06/2019 |
18.15
|
46,800 | 18.72 | 19.30 | 18.07 | 0 | 0 | 0 |
19/06/2019 |
18.72
|
31,700 | 18.89 | 19.30 | 18.07 | 0 | 0 | 0 |
18/06/2019 |
18.89
|
41,100 | 17.90 | 18.89 | 18.15 | 2,000 | 0 | 0.0 |
17/06/2019 |
17.90
|
50,600 | 18.15 | 18.97 | 17.90 | 100 | 0 | 0.0 |
14/06/2019 |
18.15
|
74,120 | 20.28 | 20.28 | 18.07 | 0 | 0 | 0 |
13/06/2019 |
20.28
|
61,900 | 19.71 | 20.94 | 18.89 | 0 | 0 | 0 |
12/06/2019 |
19.71
|
123,120 | 20.53 | 20.61 | 17.66 | 0 | 0 | 0 |
11/06/2019 |
20.53
|
72,400 | 18.39 | 21.02 | 19.30 | 0 | 100 | -0.0 |
10/06/2019 |
18.39
|
109,600 | 16.42 | 18.39 | 17.98 | 0 | 0 | 0 |
07/06/2019 |
16.42
|
240,040 | 14.45 | 16.67 | 14.37 | 0 | 10,000 | -0.2 |
06/06/2019 |
14.45
|
15,300 | 14.95 | 15.44 | 14.04 | 0 | 0 | 0 |
05/06/2019 |
14.95
|
7,300 | 15.36 | 15.52 | 14.70 | 0 | 0 | 0 |
04/06/2019 |
15.36
|
3,100 | 13.96 | 15.36 | 14.12 | 0 | 0 | 0 |
03/06/2019 |
13.96
|
8,300 | 14.62 | 15.19 | 13.96 | 0 | 0 | 0 |
31/05/2019 |
14.62
|
12,500 | 15.52 | 15.60 | 14.62 | 0 | 200 | -0.0 |
30/05/2019 |
15.52
|
21,200 | 15.19 | 16.42 | 14.62 | 0 | 0 | 0 |
29/05/2019 |
15.19
|
18,200 | 15.52 | 15.60 | 14.78 | 0 | 100 | -0.0 |
28/05/2019 |
15.52
|
49,500 | 14.95 | 15.85 | 15.19 | 0 | 0 | 0 |
27/05/2019 |
14.95
|
25,400 | 13.96 | 15.19 | 13.96 | 0 | 0 | 0 |
24/05/2019 |
13.96
|
22,600 | 13.55 | 14.78 | 12.97 | 0 | 1,600 | -0.0 |
23/05/2019 |
13.55
|
800 | 13.71 | 13.71 | 13.47 | 0 | 0 | 0 |
22/05/2019 |
13.71
|
23,700 | 12.32 | 13.96 | 12.89 | 0 | 0 | 0 |
21/05/2019 |
12.32
|
2,300 | 12.97 | 12.97 | 12.32 | 0 | 0 | 0 |
20/05/2019 |
12.97
|
1,100 | 12.73 | 13.47 | 12.97 | 0 | 0 | 0 |
17/05/2019 |
12.73
|
69,400 | 12.56 | 13.88 | 12.56 | 0 | 0 | 0 |
16/05/2019 |
12.56
|
3,800 | 12.65 | 12.65 | 12.32 | 0 | 0 | 0 |
15/05/2019 |
12.65
|
3,410 | 12.32 | 12.73 | 12.32 | 0 | 0 | 0 |
14/05/2019 |
12.32
|
11,500 | 12.07 | 12.32 | 12.32 | 0 | 0 | 0 |
13/05/2019 |
12.07
|
0 | 12.65 | 12.07 | 12.07 | 0 | 0 | 0 |
10/05/2019 |
12.65
|
2,100 | 12.07 | 12.65 | 11.41 | 0 | 0 | 0 |
09/05/2019 |
12.07
|
800 | 12.65 | 12.65 | 11.50 | 0 | 0 | 0 |
08/05/2019 |
12.65
|
200 | 12.97 | 12.97 | 12.65 | 0 | 0 | 0 |
07/05/2019 |
12.97
|
2,300 | 12.07 | 12.97 | 10.35 | 0 | 0 | 0 |
06/05/2019 |
12.07
|
100 | 12.73 | 12.73 | 12.07 | 0 | 0 | 0 |
03/05/2019 |
12.73
|
2,200 | 12.32 | 13.14 | 12.73 | 0 | 0 | 0 |
02/05/2019 |
12.32
|
4,500 | 13.06 | 13.06 | 12.32 | 0 | 0 | 0 |
26/04/2019 |
13.06
|
200 | 11.58 | 13.06 | 13.06 | 0 | 0 | 0 |
25/04/2019 |
11.58
|
31,000 | 13.14 | 13.14 | 11.58 | 0 | 0 | 0 |
24/04/2019 |
13.14
|
100 | 13.71 | 13.71 | 13.14 | 0 | 0 | 0 |
23/04/2019 |
13.71
|
47,500 | 12.65 | 13.71 | 11.09 | 0 | 0 | 0 |
22/04/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
19/04/2019 |
12.65
|
5,100 | 11.00 | 12.65 | 12.56 | 0 | 0 | 0 |
18/04/2019 |
11.00
|
0 | 11.09 | 11.00 | 11.00 | 0 | 0 | 0 |