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 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
18.50
|
400 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 |
13/02/2019 |
18.70
|
1,500 | 18.50 | 18.70 | 18.70 | 0 | 0 | 0 |
12/02/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/02/2019 |
18.50
|
120 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
01/02/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
31/01/2019 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
30/01/2019 |
18.50
|
210 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
29/01/2019 |
18.50
|
4,000 | 20.50 | 20.50 | 18.30 | 0 | 0 | 0 |
28/01/2019 |
20.50
|
3,500 | 18 | 20.50 | 18.90 | 0 | 0 | 0 |
25/01/2019 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
24/01/2019 |
18
|
1,000 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
23/01/2019 |
18.50
|
1,100 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
22/01/2019 |
18.10
|
1,900 | 19 | 19.50 | 17.70 | 0 | 0 | 0 |
21/01/2019 |
19
|
1,800 | 18 | 19 | 18 | 0 | 0 | 0 |
18/01/2019 |
18
|
620 | 18 | 18 | 18 | 0 | 0 | 0 |
17/01/2019 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
16/01/2019 |
18
|
120 | 17.40 | 18 | 18 | 0 | 0 | 0 |
15/01/2019 |
17.40
|
3,000 | 19.50 | 19.50 | 17.40 | 0 | 0 | 0 |
14/01/2019 |
19.50
|
900 | 19 | 19.50 | 19.50 | 0 | 0 | 0 |
11/01/2019 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
10/01/2019 |
19
|
1,130 | 18.80 | 19 | 19 | 0 | 0 | 0 |
09/01/2019 |
18.80
|
100 | 18.70 | 18.80 | 18.80 | 0 | 0 | 0 |
08/01/2019 |
18.70
|
2,710 | 18.50 | 20.40 | 18.40 | 0 | 0 | 0 |
07/01/2019 |
18.50
|
300 | 18.30 | 18.50 | 18.50 | 0 | 0 | 0 |
04/01/2019 |
18.30
|
5,200 | 17.50 | 19 | 18.20 | 0 | 0 | 0 |
03/01/2019 |
17.50
|
1,140 | 22 | 22 | 17.50 | 0 | 0 | 0 |
02/01/2019 |
22
|
200 | 20.20 | 22 | 18 | 0 | 0 | 0 |
28/12/2018 |
20.20
|
0 | 20.50 | 20.20 | 20.20 | 0 | 0 | 0 |
27/12/2018 |
20.50
|
7,330 | 20 | 20.50 | 19.90 | 0 | 0 | 0 |
26/12/2018 |
20
|
200 | 18.60 | 20 | 18.20 | 0 | 0 | 0 |
25/12/2018 |
18.60
|
5,720 | 18.90 | 20.50 | 18.10 | 0 | 0 | 0 |
24/12/2018 |
18.90
|
7,668 | 18.70 | 19.20 | 17.70 | 0 | 0 | 0 |
21/12/2018 |
18.70
|
1,000 | 18.50 | 19 | 18.70 | 0 | 0 | 0 |
20/12/2018 |
18.50
|
100 | 17.50 | 18.50 | 18.50 | 0 | 0 | 0 |
19/12/2018 |
17.50
|
100 | 19 | 19 | 17.50 | 0 | 0 | 0 |
18/12/2018 |
19
|
4,110 | 18 | 19 | 18 | 0 | 0 | 0 |
17/12/2018 |
18
|
2,000 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
14/12/2018 |
18.40
|
8 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
13/12/2018 |
18.60
|
15,200 | 18.60 | 20 | 17.80 | 0 | 0 | 0 |
12/12/2018 |
18.60
|
107 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
11/12/2018 |
18.60
|
100 | 18.40 | 18.60 | 18.60 | 0 | 0 | 0 |
10/12/2018 |
18.40
|
4,300 | 18.60 | 20.20 | 18.40 | 0 | 0 | 0 |
07/12/2018 |
18.60
|
100 | 17.80 | 18.60 | 18.60 | 0 | 0 | 0 |
06/12/2018 |
17.80
|
38,973 | 18.20 | 20 | 17.80 | 0 | 0 | 0 |
05/12/2018 |
18.20
|
1,420 | 17.60 | 18.20 | 18.20 | 0 | 0 | 0 |
04/12/2018 |
17.60
|
500 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
03/12/2018 |
17.70
|
6,000 | 18.20 | 20.30 | 17.70 | 0 | 0 | 0 |
30/11/2018 |
18.20
|
800 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
29/11/2018 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
28/11/2018 |
18.20
|
100 | 18.10 | 18.20 | 18.20 | 0 | 0 | 0 |
27/11/2018 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
26/11/2018 |
18.10
|
100 | 18 | 18.10 | 18.10 | 0 | 0 | 0 |
23/11/2018 |
18
|
1,200 | 16.30 | 18 | 18 | 0 | 0 | 0 |
22/11/2018 |
16.30
|
9,100 | 17.30 | 17.30 | 16.20 | 0 | 0 | 0 |
21/11/2018 |
17.30
|
12,900 | 16.90 | 19.60 | 17.30 | 0 | 0 | 0 |
20/11/2018 |
16.90
|
12,917 | 17.20 | 19.70 | 16.20 | 0 | 0 | 0 |
19/11/2018 |
17.20
|
140 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
16/11/2018 |
17.20
|
3,100 | 19 | 19 | 17.20 | 0 | 0 | 0 |
15/11/2018 |
19
|
2,143 | 17.90 | 19 | 19 | 0 | 0 | 0 |
14/11/2018 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
13/11/2018 |
17.90
|
2,600 | 17.70 | 17.90 | 17.90 | 0 | 0 | 0 |
12/11/2018 |
17.70
|
4,500 | 18 | 18.80 | 17.70 | 0 | 0 | 0 |
09/11/2018 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
08/11/2018 |
18
|
100 | 17.30 | 18 | 18 | 0 | 0 | 0 |
07/11/2018 |
17.30
|
1,640 | 18.80 | 18.80 | 17.30 | 0 | 0 | 0 |
06/11/2018 |
18.80
|
900 | 18 | 18.80 | 18.80 | 0 | 0 | 0 |
05/11/2018 |
18
|
103 | 17.60 | 18 | 18 | 0 | 0 | 0 |
02/11/2018 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
01/11/2018 |
17.60
|
100 | 18.80 | 18.80 | 17.60 | 0 | 0 | 0 |
31/10/2018 |
18.80
|
34,342 | 19 | 20.30 | 17.80 | 0 | 0 | 0 |
30/10/2018 |
19
|
27,803 | 16.20 | 19 | 17 | 0 | 0 | 0 |
29/10/2018 |
16.20
|
22,900 | 17.70 | 17.70 | 16.20 | 0 | 0 | 0 |
26/10/2018 |
17.70
|
10,580 | 16.80 | 17.70 | 17.70 | 0 | 0 | 0 |
25/10/2018 |
16.80
|
50,055 | 15.30 | 18.60 | 16.20 | 0 | 20,000 | -0.4 |
24/10/2018 |
15.30
|
22,320 | 17.60 | 20 | 15.30 | 0 | 0 | 0 |
23/10/2018 |
17.60
|
1,635 | 18.60 | 18.60 | 17.60 | 0 | 0 | 0 |
22/10/2018 |
18.60
|
18,420 | 19 | 20 | 18.60 | 0 | 128,100 | -2.7 |
19/10/2018 |
19
|
2,169 | 17.70 | 19 | 18.50 | 0 | 0 | 0 |
18/10/2018 |
17.70
|
100 | 17.60 | 17.70 | 17.70 | 0 | 0 | 0 |
17/10/2018 |
17.60
|
66,430 | 18 | 20.30 | 17.50 | 0 | 0 | 0 |
16/10/2018 |
18
|
61,342 | 17.60 | 20.30 | 17.10 | 0 | 0 | 0 |
15/10/2018 |
17.60
|
4,200 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
12/10/2018 |
17.60
|
600 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
11/10/2018 |
17.90
|
54,010 | 17.80 | 20.20 | 17 | 0 | 0 | 0 |
10/10/2018 |
17.80
|
51,300 | 18.40 | 19.80 | 17.10 | 0 | 0 | 0 |
09/10/2018 |
18.40
|
92,790 | 15.90 | 18.80 | 16.30 | 0 | 0 | 0 |
08/10/2018 |
15.90
|
12,000 | 15.80 | 17.30 | 15.90 | 0 | 100 | -0.0 |
05/10/2018 |
15.80
|
600 | 15.50 | 15.80 | 15.80 | 0 | 0 | 0 |
04/10/2018 |
15.50
|
3,430 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 |
03/10/2018 |
16.70
|
7,500 | 16 | 16.70 | 15.80 | 0 | 0 | 0 |
02/10/2018 |
16
|
82,200 | 15.80 | 17.40 | 13.10 | 0 | 0 | 0 |
01/10/2018 |
15.80
|
8,500 | 15.50 | 15.80 | 15.10 | 0 | 0 | 0 |
28/09/2018 |
15.50
|
69,180 | 15.40 | 17.50 | 15.10 | 0 | 0 | 0 |
27/09/2018 |
15.40
|
4,402 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
26/09/2018 |
15.40
|
1,140 | 15 | 15.40 | 15.40 | 0 | 100 | -0.0 |
25/09/2018 |
15
|
700 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
24/09/2018 |
15.50
|
96,900 | 15.40 | 16 | 14.50 | 0 | 0 | 0 |
21/09/2018 |
15.40
|
20,090 | 16.90 | 16.90 | 14.40 | 0 | 0 | 0 |
20/09/2018 |
16.90
|
300 | 14.50 | 16.90 | 14.70 | 0 | 0 | 0 |
19/09/2018 |
14.50
|
14,430 | 14.50 | 16.90 | 14.30 | 0 | 0 | 0 |