Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
14.05
|
100 | 14.71 | 14.71 | 14.05 | 0 | 0 | 0 |
09/07/2019 |
14.71
|
100 | 14.05 | 14.71 | 14.71 | 100 | 0 | 0.0 |
08/07/2019 |
14.05
|
3,620 | 15.12 | 15.12 | 12.97 | 1,100 | 0 | 0.0 |
05/07/2019 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
04/07/2019 |
15.12
|
100 | 14.21 | 15.12 | 15.12 | 100 | 0 | 0.0 |
03/07/2019 |
14.21
|
2,700 | 15.95 | 15.95 | 14.21 | 200 | 0 | 0.0 |
02/07/2019 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
01/07/2019 |
15.95
|
100 | 15.29 | 15.95 | 15.95 | 100 | 0 | 0.0 |
28/06/2019 |
15.29
|
100 | 15.04 | 15.29 | 15.29 | 100 | 0 | 0.0 |
27/06/2019 |
15.04
|
5,200 | 15.70 | 15.70 | 13.39 | 1,200 | 0 | 0.0 |
26/06/2019 |
15.70
|
100 | 15.37 | 15.70 | 15.70 | 100 | 0 | 0.0 |
25/06/2019 |
15.37
|
100 | 14.54 | 15.37 | 15.37 | 100 | 0 | 0.0 |
24/06/2019 |
14.54
|
2,500 | 14.71 | 16.11 | 14.38 | 100 | 2,000 | -0.0 |
21/06/2019 |
14.71
|
700 | 14.46 | 15.29 | 14.13 | 200 | 0 | 0.0 |
20/06/2019 |
14.46
|
200 | 14.54 | 15.37 | 14.46 | 100 | 0 | 0.0 |
19/06/2019 |
14.54
|
600 | 15.37 | 15.62 | 14.46 | 300 | 0 | 0.0 |
18/06/2019 |
15.37
|
200 | 15.45 | 15.45 | 13.55 | 100 | 0 | 0.0 |
17/06/2019 |
15.45
|
0 | 16.11 | 15.45 | 15.45 | 0 | 0 | 0 |
14/06/2019 |
16.11
|
200 | 14.46 | 16.11 | 14.79 | 200 | 0 | 0.0 |
13/06/2019 |
14.46
|
900 | 16.11 | 16.11 | 14.21 | 100 | 0 | 0.0 |
12/06/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
11/06/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
10/06/2019 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
07/06/2019 |
16.11
|
100 | 15.04 | 16.11 | 16.11 | 100 | 0 | 0.0 |
06/06/2019 |
15.04
|
0 | 14.46 | 15.04 | 15.04 | 0 | 0 | 0 |
05/06/2019 |
14.46
|
1,000 | 15.29 | 15.29 | 14.46 | 0 | 0 | 0 |
04/06/2019 |
15.29
|
0 | 15.70 | 15.29 | 15.29 | 0 | 0 | 0 |
03/06/2019 |
15.70
|
400 | 14.63 | 15.70 | 14.87 | 400 | 0 | 0.0 |
31/05/2019 |
14.63
|
2,600 | 14.79 | 15.29 | 14.46 | 600 | 0 | 0.0 |
30/05/2019 |
14.79
|
8,200 | 14.46 | 14.79 | 14.21 | 300 | 0 | 0.0 |
29/05/2019 |
14.46
|
1,000 | 14.79 | 14.79 | 14.46 | 0 | 0 | 0 |
28/05/2019 |
14.79
|
12,600 | 14.21 | 14.79 | 13.63 | 700 | 1,800 | -0.0 |
27/05/2019 |
14.21
|
6,100 | 14.13 | 14.63 | 14.21 | 100 | 0 | 0.0 |
24/05/2019 |
14.13
|
207 | 14.54 | 14.54 | 14.13 | 200 | 0 | 0.0 |
23/05/2019 |
14.54
|
100 | 13.96 | 14.54 | 14.54 | 100 | 0 | 0.0 |
22/05/2019 |
13.96
|
3,500 | 14.13 | 14.71 | 13.96 | 400 | 0 | 0.0 |
21/05/2019 |
14.13
|
705 | 14.13 | 14.30 | 14.13 | 500 | 0 | 0.0 |
20/05/2019 |
14.13
|
900 | 14.13 | 14.63 | 14.13 | 600 | 0 | 0.0 |
17/05/2019 |
14.13
|
3,100 | 14.13 | 14.79 | 14.05 | 400 | 0 | 0.0 |
16/05/2019 |
14.13
|
1,200 | 14.79 | 14.87 | 14.13 | 100 | 0 | 0.0 |
15/05/2019 |
14.79
|
1,300 | 14.05 | 14.87 | 14.05 | 300 | 0 | 0.0 |
14/05/2019 |
14.05
|
1,600 | 14.13 | 15.70 | 13.88 | 200 | 0 | 0.0 |
13/05/2019 |
14.13
|
1,300 | 14.05 | 14.87 | 13.80 | 200 | 0 | 0.0 |
10/05/2019 |
14.05
|
2,100 | 14.21 | 15.29 | 14.05 | 100 | 0 | 0.0 |
09/05/2019 |
14.21
|
1,200 | 14.05 | 14.87 | 14.13 | 100 | 0 | 0.0 |
08/05/2019 |
14.05
|
530 | 14.79 | 14.79 | 14.05 | 0 | 0 | 0 |
07/05/2019 |
14.79
|
1,000 | 14.87 | 14.87 | 14.79 | 0 | 0 | 0 |
06/05/2019 |
14.87
|
200 | 15.62 | 15.62 | 14.87 | 100 | 0 | 0.0 |
03/05/2019 |
15.62
|
600 | 13.72 | 15.62 | 13.22 | 200 | 0 | 0.0 |
02/05/2019 |
13.72
|
1,000 | 16.20 | 16.20 | 13.72 | 0 | 0 | 0 |
26/04/2019 |
16.20
|
3,200 | 14.38 | 16.20 | 14.30 | 3,200 | 0 | 0.1 |
25/04/2019 |
14.38
|
700 | 14.87 | 14.87 | 13.06 | 400 | 0 | 0.0 |
24/04/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
23/04/2019 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
22/04/2019 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 100 | 0 | 0.0 |
19/04/2019 |
14.87
|
400 | 14.63 | 15.04 | 13.30 | 200 | 0 | 0.0 |
18/04/2019 |
14.63
|
5,100 | 14.96 | 14.96 | 13.22 | 100 | 0 | 0.0 |
17/04/2019 |
14.96
|
0 | 15.04 | 14.96 | 14.96 | 0 | 0 | 0 |
16/04/2019 |
15.04
|
1,000 | 15.29 | 15.29 | 14.87 | 1,000 | 0 | 0.0 |
12/04/2019 |
15.29
|
1,500 | 15.70 | 15.70 | 14.79 | 100 | 0 | 0.0 |
11/04/2019 |
15.70
|
6,110 | 14.54 | 15.70 | 13.80 | 100 | 0 | 0.0 |
10/04/2019 |
14.54
|
0 | 14.46 | 14.54 | 14.54 | 0 | 0 | 0 |
09/04/2019 |
14.46
|
600 | 14.05 | 14.79 | 14.46 | 200 | 0 | 0.0 |
08/04/2019 |
14.05
|
300 | 14.13 | 14.71 | 14.05 | 100 | 0 | 0.0 |
05/04/2019 |
14.13
|
300 | 14.87 | 15.29 | 14.13 | 300 | 0 | 0.0 |
04/04/2019 |
14.87
|
8,900 | 14.05 | 14.87 | 14.79 | 100 | 0 | 0.0 |
03/04/2019 |
14.05
|
4,900 | 16.53 | 16.53 | 14.05 | 100 | 0 | 0.0 |
02/04/2019 |
16.53
|
100 | 14.87 | 16.53 | 16.53 | 100 | 0 | 0.0 |
01/04/2019 |
14.87
|
300 | 15.12 | 15.12 | 14.79 | 100 | 0 | 0.0 |
29/03/2019 |
15.12
|
4,300 | 14.87 | 15.12 | 14.05 | 200 | 0 | 0.0 |
28/03/2019 |
14.87
|
3,000 | 14.87 | 15.29 | 14.87 | 200 | 0 | 0.0 |
27/03/2019 |
14.87
|
800 | 14.79 | 14.87 | 14.05 | 300 | 0 | 0.0 |
26/03/2019 |
14.79
|
300 | 14.87 | 14.87 | 13.22 | 200 | 0 | 0.0 |
25/03/2019 |
14.87
|
300 | 14.13 | 14.87 | 14.87 | 100 | 0 | 0.0 |
22/03/2019 |
14.13
|
2,300 | 15.20 | 15.20 | 14.05 | 1,600 | 0 | 0.0 |
21/03/2019 |
15.20
|
2,000 | 16.61 | 16.61 | 15.20 | 0 | 0 | 0 |
20/03/2019 |
16.61
|
0 | 16.28 | 16.61 | 16.61 | 0 | 0 | 0 |
19/03/2019 |
16.28
|
23,315 | 15.37 | 17.11 | 15.70 | 300 | 9,500 | -0.2 |
18/03/2019 |
15.37
|
26,700 | 15.62 | 15.62 | 14.79 | 100 | 0 | 0.0 |
15/03/2019 |
15.62
|
2,800 | 13.72 | 15.70 | 14.21 | 300 | 0 | 0.0 |
14/03/2019 |
13.72
|
4,200 | 13.63 | 15.29 | 13.63 | 400 | 0 | 0.0 |
13/03/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
12/03/2019 |
13.63
|
100 | 13.30 | 13.63 | 13.63 | 100 | 0 | 0.0 |
11/03/2019 |
13.30
|
540 | 13.63 | 13.63 | 13.30 | 0 | 40 | -0.0 |
08/03/2019 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
07/03/2019 |
13.63
|
400 | 13.72 | 13.88 | 13.55 | 0 | 0 | 0 |
06/03/2019 |
13.72
|
0 | 13.63 | 13.72 | 13.72 | 0 | 0 | 0 |
05/03/2019 |
13.63
|
600 | 13.63 | 13.88 | 13.63 | 100 | 600 | -0.0 |
04/03/2019 |
13.63
|
1,500 | 12.89 | 13.88 | 13.63 | 100 | 100 | 0 |
01/03/2019 |
12.89
|
9,200 | 13.63 | 13.63 | 12.89 | 0 | 5,000 | -0.1 |
28/02/2019 |
13.63
|
7,400 | 15.12 | 15.12 | 13.63 | 400 | 3,000 | -0.0 |
27/02/2019 |
15.12
|
600 | 15.29 | 15.29 | 13.06 | 400 | 300 | 0.0 |
26/02/2019 |
15.29
|
100 | 14.87 | 15.29 | 15.29 | 100 | 0 | 0.0 |
25/02/2019 |
14.87
|
100 | 14.05 | 14.87 | 14.87 | 100 | 0 | 0.0 |
22/02/2019 |
14.05
|
300 | 15.29 | 15.29 | 13.14 | 100 | 0 | 0.0 |
21/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
20/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
19/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
18/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
15/02/2019 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |