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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2019 |
28.60
|
90,735 | 27.50 | 29 | 27.30 | 0 | 0 | 0 |
03/07/2019 |
27.50
|
168,440 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
02/07/2019 |
28.50
|
108,100 | 30.20 | 30.20 | 28.50 | 0 | 0 | 0 |
01/07/2019 |
30.20
|
218,454 | 30.30 | 31.60 | 29.30 | 0 | 0 | 0 |
28/06/2019 |
30.30
|
252,225 | 27.60 | 30.30 | 27 | 0 | 0 | 0 |
27/06/2019 |
27.60
|
162,910 | 28.90 | 29.40 | 27.60 | 0 | 700 | -0.0 |
26/06/2019 |
28.90
|
613,190 | 28.90 | 30 | 26.90 | 0 | 0 | 0 |
25/06/2019 |
28.90
|
244,129 | 30.30 | 30.70 | 28.50 | 0 | 0 | 0 |
24/06/2019 |
30.30
|
325,295 | 31.50 | 32.50 | 30.20 | 700 | 0 | 0.0 |
21/06/2019 |
31.50
|
429,433 | 31.50 | 33 | 30.80 | 0 | 0 | 0 |
20/06/2019 |
31.50
|
149,553 | 31.30 | 31.90 | 30.40 | 7,400 | 0 | 0.2 |
19/06/2019 |
31.30
|
187,351 | 30.40 | 31.50 | 29 | 0 | 6,000 | -0.2 |
18/06/2019 |
30.40
|
542,996 | 29.30 | 32.20 | 30 | 500 | 0 | 0.0 |
17/06/2019 |
29.30
|
275,962 | 26.70 | 29.30 | 27.50 | 0 | 0 | 0 |
14/06/2019 |
26.70
|
324,150 | 24.80 | 27.20 | 24.30 | 100 | 0 | 0.0 |
13/06/2019 |
24.80
|
241,808 | 25.60 | 26 | 24.70 | 500 | 0 | 0.0 |
12/06/2019 |
25.60
|
282,038 | 23.80 | 25.80 | 24.30 | 1,000 | 0 | 0.0 |
11/06/2019 |
23.80
|
716,618 | 21.70 | 23.80 | 20.90 | 3,600 | 2,000 | 0.0 |
10/06/2019 |
21.70
|
210,264 | 21.50 | 22 | 20.50 | 0 | 0 | 0 |
07/06/2019 |
21.50
|
202,067 | 22.10 | 22.40 | 20.20 | 0 | 2,000 | -0.0 |
06/06/2019 |
22.10
|
163,730 | 21.60 | 22.70 | 21.50 | 0 | 0 | 0 |
05/06/2019 |
21.60
|
160,808 | 21.30 | 23.40 | 21 | 1,000 | 0 | 0.0 |
04/06/2019 |
21.30
|
181,420 | 21.20 | 22 | 21 | 0 | 1,300 | -0.0 |
03/06/2019 |
21.20
|
184,110 | 23 | 23 | 21.20 | 0 | 700 | -0.0 |
31/05/2019 |
23
|
196,010 | 22.20 | 23.50 | 22.30 | 1,000 | 0 | 0.0 |
30/05/2019 |
22.20
|
66,028 | 22.60 | 22.70 | 21.50 | 0 | 0 | 0 |
29/05/2019 |
22.60
|
181,755 | 22.20 | 22.80 | 20.20 | 0 | 0 | 0 |
28/05/2019 |
22.20
|
147,583 | 22.80 | 23.30 | 21.50 | 0 | 0 | 0 |
27/05/2019 |
22.80
|
227,249 | 22.30 | 23.40 | 21.50 | 1,000 | 0 | 0.0 |
24/05/2019 |
22.30
|
278,858 | 20.70 | 22.40 | 20.50 | 1,000 | 0 | 0 |
23/05/2019 |
20.70
|
333,808 | 18.90 | 20.70 | 18.30 | 0 | 0 | 0 |
22/05/2019 |
18.90
|
316,918 | 19.60 | 20.90 | 17.80 | 0 | 0 | 0 |
21/05/2019 |
19.60
|
415,087 | 17.90 | 19.60 | 18.60 | 0 | 0 | 0 |
20/05/2019 |
17.90
|
176,000 | 16.30 | 17.90 | 17.40 | 0 | 0 | 0 |
17/05/2019 |
16.30
|
303,270 | 14.90 | 16.30 | 15.20 | 700 | 0 | 0.0 |
16/05/2019 |
14.90
|
320,007 | 14.20 | 15.30 | 13.80 | 0 | 0 | 0 |
15/05/2019 |
14.20
|
116,050 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
14/05/2019 |
13.80
|
88,300 | 13.40 | 13.80 | 13.40 | 0 | 2,200 | -0.0 |
13/05/2019 |
13.40
|
63,335 | 14.10 | 14.20 | 13.40 | 0 | 0 | 0 |
10/05/2019 |
14.10
|
135,439 | 13.90 | 14.40 | 13.90 | 800 | 0 | 0.0 |
09/05/2019 |
13.90
|
180,648 | 13.10 | 14.30 | 13.10 | 700 | 0 | 0.0 |
08/05/2019 |
13.10
|
66,800 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
07/05/2019 |
13.30
|
82,300 | 13.40 | 13.90 | 12.90 | 1,500 | 300 | 0.0 |
06/05/2019 |
13.40
|
58,900 | 13 | 13.40 | 12.20 | 0 | 0 | 0 |
03/05/2019 |
13
|
61,650 | 13.30 | 13.60 | 13 | 0 | 0 | 0 |
02/05/2019 |
13.30
|
141,407 | 12.60 | 13.80 | 13.10 | 0 | 0 | 0 |
26/04/2019 |
12.60
|
246,330 | 11.50 | 12.60 | 11.80 | 0 | 0 | 0 |
25/04/2019 |
11.50
|
51,600 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
24/04/2019 |
11.80
|
20,200 | 11.90 | 12 | 11.20 | 0 | 0 | 0 |
23/04/2019 |
11.90
|
23,000 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
22/04/2019 |
11.90
|
36,100 | 11.90 | 12.40 | 11.90 | 0 | 1,600 | -0.0 |
19/04/2019 |
11.90
|
64,380 | 10.90 | 11.90 | 11.30 | 0 | 0 | 0 |
18/04/2019 |
10.90
|
149,030 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
17/04/2019 |
10.70
|
254,600 | 11.80 | 11.80 | 10.70 | 1,600 | 0 | 0.0 |
16/04/2019 |
11.80
|
35,309 | 12 | 12 | 11.30 | 0 | 0 | 0 |
12/04/2019 |
12
|
57,800 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
11/04/2019 |
12.40
|
62,700 | 11.60 | 12.70 | 11.90 | 0 | 0 | 0 |
10/04/2019 |
11.60
|
85,600 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
09/04/2019 |
12.60
|
84,917 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
08/04/2019 |
12.60
|
51,720 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
05/04/2019 |
13.40
|
109,600 | 12.70 | 13.40 | 12 | 0 | 0 | 0 |
04/04/2019 |
12.70
|
60,204 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
03/04/2019 |
13.30
|
90,007 | 13.30 | 13.60 | 12.50 | 0 | 0 | 0 |
02/04/2019 |
13.30
|
86,400 | 14 | 14 | 13.10 | 0 | 0 | 0 |
01/04/2019 |
14
|
147,110 | 13.30 | 14.60 | 13.40 | 0 | 0 | 0 |
29/03/2019 |
13.30
|
330,430 | 12.10 | 13.30 | 10.90 | 0 | 0 | 0 |
28/03/2019 |
12.10
|
309,980 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
27/03/2019 |
13.40
|
346,050 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
26/03/2019 |
14.80
|
239,094 | 15.20 | 16 | 14 | 0 | 1,000 | -0.0 |
25/03/2019 |
15.20
|
283,309 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
22/03/2019 |
13.90
|
371,700 | 12.70 | 13.90 | 13.50 | 0 | 0 | 0 |
21/03/2019 |
12.70
|
214,700 | 11.60 | 12.70 | 12 | 0 | 0 | 0 |
20/03/2019 |
11.60
|
563,157 | 10.60 | 11.60 | 10.70 | 0 | 5,000 | -0.1 |
19/03/2019 |
10.60
|
33,800 | 9.70 | 10.60 | 10.60 | 0 | 0 | 0 |
18/03/2019 |
9.70
|
133,800 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 |
15/03/2019 |
8.90
|
62,192 | 8.10 | 8.90 | 8.90 | 1,000 | 0 | 0.0 |
14/03/2019 |
8.10
|
69,800 | 7.40 | 8.10 | 8.10 | 0 | 0 | 0 |
13/03/2019 |
7.40
|
368,970 | 6.80 | 7.40 | 7.20 | 0 | 0 | 0 |
12/03/2019 |
6.80
|
26,509 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
11/03/2019 |
6.20
|
28,801 | 5.70 | 6.20 | 6.10 | 0 | 0 | 0 |
08/03/2019 |
5.70
|
92,000 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
07/03/2019 |
5.20
|
63,200 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
06/03/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/03/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/03/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
01/03/2019 |
4.80
|
103,200 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
28/02/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/02/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/02/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/02/2019 |
4.90
|
102,300 | 5.20 | 5.20 | 4.80 | 0 | 300 | -0.0 |
22/02/2019 |
5.20
|
5,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/02/2019 |
5.30
|
208,600 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
20/02/2019 |
4.90
|
5,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/02/2019 |
5
|
25,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
18/02/2019 |
5
|
24,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/02/2019 |
5
|
24,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
14/02/2019 |
4.90
|
5,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/02/2019 |
5
|
29,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
12/02/2019 |
5.10
|
6,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/02/2019 |
5.10
|
22,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |