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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2019 |
13.95
|
5,010 | 13.95 | 13.98 | 13.95 | 0 | 5,000 | -0.2 |
03/07/2019 |
13.95
|
7,740 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
02/07/2019 |
13.95
|
6,980 | 14.11 | 14.28 | 13.95 | 0 | 0 | 0 |
01/07/2019 |
14.11
|
14,900 | 13.95 | 14.34 | 13.95 | 2,430 | 0 | 0.1 |
28/06/2019 |
13.95
|
500 | 14.24 | 14.24 | 13.95 | 170 | 0 | 0.0 |
27/06/2019 |
14.24
|
2,910 | 13.98 | 14.24 | 14.11 | 2,710 | 0 | 0.1 |
26/06/2019 |
13.98
|
1,220 | 14.28 | 14.28 | 13.98 | 50 | 0 | 0.0 |
25/06/2019 |
14.28
|
3,250 | 14.28 | 14.28 | 14.14 | 0 | 0 | 0 |
24/06/2019 |
14.28
|
3,530 | 14.28 | 14.91 | 14.11 | 30 | 500 | -0.0 |
21/06/2019 |
14.28
|
30 | 14.28 | 14.28 | 14.18 | 10 | 0 | 0.0 |
20/06/2019 |
14.28
|
4,110 | 14.38 | 14.38 | 13.96 | 10 | 0 | 0.0 |
19/06/2019 |
14.38
|
350 | 14.34 | 14.78 | 14.38 | 0 | 0 | 0 |
18/06/2019 |
14.34
|
1,510 | 14.28 | 14.58 | 14.34 | 0 | 0 | 0 |
17/06/2019 |
14.28
|
2,250 | 14.28 | 14.28 | 14.28 | 100 | 0 | 0.0 |
14/06/2019 |
14.28
|
1,920 | 14.28 | 14.58 | 14.28 | 0 | 0 | 0 |
13/06/2019 |
14.28
|
60 | 14.58 | 14.58 | 14.28 | 0 | 0 | 0 |
12/06/2019 |
14.58
|
50 | 14.58 | 14.58 | 14.58 | 50 | 0 | 0.0 |
11/06/2019 |
14.58
|
490 | 14.61 | 14.61 | 14.18 | 0 | 0 | 0 |
10/06/2019 |
14.61
|
2,660 | 14.61 | 14.61 | 14.01 | 160 | 500 | -0.0 |
07/06/2019 |
14.61
|
670 | 14.56 | 14.61 | 13.98 | 70 | 0 | 0.0 |
06/06/2019 |
14.56
|
23,400 | 14.59 | 14.61 | 13.95 | 3,780 | 0 | 0.2 |
05/06/2019 |
14.59
|
10,760 | 14.61 | 14.61 | 14.26 | 20 | 0 | 0.0 |
04/06/2019 |
14.61
|
1,190 | 14.58 | 14.61 | 14.58 | 0 | 0 | 0 |
03/06/2019 |
14.58
|
6,880 | 14.61 | 14.61 | 14.28 | 210 | 0 | 0.0 |
31/05/2019 |
14.61
|
6,810 | 14.61 | 14.74 | 14.51 | 10 | 0 | 0.0 |
30/05/2019 |
14.61
|
5,500 | 14.61 | 14.61 | 14.58 | 0 | 0 | 0 |
29/05/2019 |
14.61
|
510 | 14.58 | 14.88 | 14.61 | 10 | 0 | 0.0 |
28/05/2019 |
14.58
|
5,020 | 14.54 | 14.58 | 14.44 | 5,020 | 0 | 0.2 |
27/05/2019 |
14.54
|
650 | 14.38 | 14.54 | 14.34 | 10 | 270 | -0.0 |
24/05/2019 |
14.38
|
4,900 | 14.58 | 14.58 | 14.38 | 0 | 0 | 0 |
23/05/2019 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
22/05/2019 |
14.58
|
4,700 | 14.56 | 14.58 | 14.29 | 3,500 | 0 | 0.2 |
21/05/2019 |
14.56
|
10,500 | 14.31 | 14.56 | 13.98 | 10 | 0 | 0.0 |
20/05/2019 |
14.31
|
1,870 | 14.31 | 14.61 | 14.31 | 1,000 | 0 | 0.0 |
17/05/2019 |
14.31
|
6,950 | 14.59 | 14.61 | 14.31 | 0 | 0 | 0 |
16/05/2019 |
14.59
|
5,150 | 14.54 | 14.59 | 14.28 | 10 | 0 | 0.0 |
15/05/2019 |
14.54
|
2,300 | 14.44 | 14.61 | 14.54 | 2,200 | 0 | 0.1 |
14/05/2019 |
14.44
|
6,140 | 14.31 | 14.44 | 14.28 | 3,010 | 0 | 0.1 |
13/05/2019 |
14.31
|
9,650 | 14.41 | 14.41 | 14.28 | 4,900 | 2,100 | 0.1 |
10/05/2019 |
14.41
|
4,010 | 14.28 | 14.41 | 14.28 | 1,010 | 0 | 0.0 |
09/05/2019 |
14.28
|
5,100 | 14.73 | 14.73 | 14.11 | 4,040 | 30 | 0.2 |
08/05/2019 |
14.73
|
9,620 | 14.31 | 14.73 | 14.14 | 4,950 | 0 | 0.2 |
07/05/2019 |
14.31
|
2,680 | 14.28 | 14.43 | 14.28 | 1,260 | 2,000 | -0.0 |
06/05/2019 |
14.28
|
10,990 | 14.59 | 14.59 | 14.28 | 10,110 | 0 | 0.4 |
03/05/2019 |
14.59
|
2,830 | 14.61 | 14.61 | 14.29 | 2,400 | 1,100 | 0.1 |
02/05/2019 |
14.61
|
2,250 | 14.83 | 14.83 | 14.28 | 20 | 0 | 0.0 |
26/04/2019 |
14.83
|
2,980 | 14.73 | 14.89 | 14.61 | 10 | 0 | 0.0 |
25/04/2019 |
14.73
|
2,330 | 14.78 | 14.78 | 14.38 | 690 | 0 | 0.0 |
24/04/2019 |
14.78
|
23,170 | 14.28 | 14.94 | 14.28 | 63,750 | 64,860 | -0.0 |
23/04/2019 |
14.28
|
15,910 | 14.28 | 14.31 | 14.26 | 58,200 | 57,290 | 0.0 |
22/04/2019 |
14.28
|
15,180 | 14.28 | 14.34 | 14.26 | 6,020 | 9,760 | -0.2 |
19/04/2019 |
14.28
|
9,210 | 14.28 | 14.43 | 14.26 | 3,120 | 3,030 | 0.0 |
18/04/2019 |
14.28
|
3,150 | 14.28 | 14.44 | 14.28 | 300 | 0 | 0.0 |
17/04/2019 |
14.28
|
5,130 | 14.69 | 14.76 | 14.28 | 120,020 | 120,000 | 0.0 |
16/04/2019 |
14.69
|
1,250 | 14.78 | 14.78 | 14.44 | 0 | 20 | -0.0 |
12/04/2019 |
14.78
|
1,760 | 14.88 | 14.92 | 14.68 | 0 | 990 | -0.0 |
11/04/2019 |
14.88
|
1,100 | 14.41 | 14.88 | 14.41 | 0 | 0 | 0 |
10/04/2019 |
14.41
|
1,550 | 14.74 | 14.86 | 14.21 | 1,200 | 0 | 0.1 |
09/04/2019 |
14.74
|
1,780 | 14.92 | 14.92 | 14.54 | 30 | 0 | 0.0 |
08/04/2019 |
14.92
|
50 | 14.92 | 14.92 | 14.92 | 40 | 0 | 0.0 |
05/04/2019 |
14.92
|
330 | 14.76 | 14.92 | 14.61 | 0 | 0 | 0 |
04/04/2019 |
14.76
|
20,090 | 14.51 | 14.76 | 14.54 | 18,000 | 13,000 | 0.2 |
03/04/2019 |
14.51
|
3,590 | 14.71 | 14.71 | 14.51 | 3,000 | 0 | 0.1 |
02/04/2019 |
14.71
|
24,140 | 14.61 | 14.71 | 14.58 | 17,980 | 21,720 | -0.2 |
01/04/2019 |
14.61
|
13,090 | 14.92 | 14.94 | 14.31 | 1,010 | 1,280 | -0.0 |
29/03/2019 |
14.92
|
2,940 | 14.51 | 14.92 | 14.34 | 300 | 0 | 0.0 |
28/03/2019 |
14.51
|
5,740 | 14.94 | 14.94 | 14.44 | 10 | 2,070 | -0.1 |
27/03/2019 |
14.94
|
4,820 | 14.94 | 14.94 | 14.61 | 20 | 0 | 0.0 |
26/03/2019 |
14.94
|
2,310 | 15.04 | 15.27 | 14.94 | 10 | 100 | -0.0 |
25/03/2019 |
15.04
|
9,320 | 15.17 | 15.27 | 15.04 | 1,020 | 4,390 | -0.2 |
22/03/2019 |
15.17
|
11,930 | 15.11 | 15.17 | 14.94 | 70,010 | 70,000 | 0.0 |
21/03/2019 |
15.11
|
3,250 | 15.27 | 15.27 | 14.94 | 210 | 0 | 0.0 |
20/03/2019 |
15.27
|
3,810 | 15.27 | 15.27 | 15.04 | 2,270 | 0 | 0.1 |
19/03/2019 |
15.27
|
2,930 | 15.29 | 15.31 | 15.11 | 800 | 200 | 0.0 |
18/03/2019 |
15.29
|
5,120 | 15.44 | 15.61 | 15.01 | 0 | 740 | -0.0 |
15/03/2019 |
15.44
|
4,310 | 15.44 | 15.44 | 15.11 | 2,610 | 0 | 0.1 |
14/03/2019 |
15.44
|
2,680 | 15.94 | 15.94 | 15.04 | 740 | 0 | 0.0 |
13/03/2019 |
15.94
|
4,240 | 15.49 | 15.94 | 15.11 | 670 | 3,120 | -0.1 |
12/03/2019 |
15.49
|
3,960 | 15.31 | 16.35 | 15.31 | 130 | 140 | -0.0 |
11/03/2019 |
15.31
|
7,910 | 14.94 | 15.31 | 14.68 | 10 | 0 | 0.0 |
08/03/2019 |
14.94
|
910 | 15.34 | 15.34 | 14.81 | 0 | 290 | -0.0 |
07/03/2019 |
15.34
|
6,810 | 15.27 | 15.34 | 14.94 | 10 | 1,400 | -0.1 |
06/03/2019 |
15.27
|
14,070 | 15.12 | 15.27 | 14.94 | 1,000 | 500 | 0.0 |
05/03/2019 |
15.12
|
6,850 | 15.11 | 15.12 | 14.68 | 10 | 0 | 0.0 |
04/03/2019 |
15.11
|
13,090 | 15.17 | 15.24 | 14.88 | 2,790 | 0 | 0.1 |
01/03/2019 |
15.17
|
10 | 15.21 | 15.21 | 15.17 | 0 | 0 | 0 |
28/02/2019 |
15.21
|
5,920 | 14.68 | 15.21 | 14.44 | 5,010 | 1,000 | 0.2 |
27/02/2019 |
14.68
|
24,810 | 14.61 | 15.11 | 14.61 | 122,680 | 100,000 | 1.0 |
26/02/2019 |
14.61
|
130 | 14.88 | 14.88 | 14.61 | 0 | 0 | 0 |
25/02/2019 |
14.88
|
12,260 | 14.78 | 14.94 | 14.44 | 2,650 | 0 | 0.1 |
22/02/2019 |
14.78
|
4,100 | 14.78 | 14.78 | 14.44 | 510 | 2,000 | -0.1 |
21/02/2019 |
14.78
|
5,170 | 14.78 | 14.78 | 14.28 | 10 | 0 | 0.0 |
20/02/2019 |
14.78
|
1,420 | 14.34 | 14.78 | 14.34 | 500 | 0 | 0.0 |
19/02/2019 |
14.34
|
5,900 | 14.94 | 14.94 | 14.34 | 1,110 | 0 | 0.0 |
18/02/2019 |
14.94
|
5,790 | 15.01 | 15.01 | 14.78 | 0 | 0 | 0 |
15/02/2019 |
15.01
|
4,240 | 14.61 | 15.01 | 14.28 | 1,100 | 4,200 | -0.1 |
14/02/2019 |
14.61
|
10 | 14.51 | 14.61 | 14.61 | 10 | 0 | 0.0 |
13/02/2019 |
14.51
|
11,620 | 14.51 | 15.51 | 14.51 | 2,010 | 10 | 0.1 |
12/02/2019 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
11/02/2019 |
14.51
|
24,750 | 14.44 | 14.59 | 14.21 | 10 | 0 | 0.0 |