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) |
-1.82 | -4.53% | 238,500 | -52,600 | -2.3 |
38
41.25
38.50
|
2 tháng
(2024-07-22) |
-0.51 | -1.30% | 313,500 | -57,800 | -2.5 |
37.12
41.25
38.50
|
3 tháng
(2024-06-24) |
0.20 | 0.52% | 401,800 | -52,200 | -2.3 |
37.12
41.25
38.50
|
6 tháng
(2024-03-25) |
-0.13 | -0.34% | 742,100 | -52,600 | -2.3 |
36.27
41.25
38.50
|
12 tháng
(2023-09-26) |
3.27 | 9.31% | 1,808,100 | 134,100 | 4.7 |
31.01
41.25
38.50
|
24 tháng
(2022-10-03) |
15.40 | 66.98% | 5,470,400 | 1,246,300 | 47.8 |
19.92
41.25
38.50
|
36 tháng
(2021-10-06) |
11.23 | 41.33% | 12,696,100 | 1,129,000 | 48.6 |
19.92
41.25
38.50
|
60 tháng
(2019-10-17) |
20.16 | 110.52% | 16,856,420 | 1,125,970 | 48.1 |
16.76
41.25
38.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
21.73
|
260 | 20.45 | 21.73 | 19.17 | 0 | 0 | 0 |
13/02/2019 |
20.45
|
250 | 20.77 | 20.77 | 19.81 | 0 | 0 | 0 |
12/02/2019 |
20.77
|
8,700 | 19.43 | 20.77 | 19.17 | 0 | 10 | -0.0 |
11/02/2019 |
19.43
|
10 | 19.36 | 19.43 | 19.43 | 0 | 10 | -0.0 |
01/02/2019 |
19.36
|
110 | 18.12 | 19.36 | 16.94 | 0 | 0 | 0 |
31/01/2019 |
18.12
|
1,510 | 16.94 | 18.12 | 17.83 | 0 | 0 | 0 |
30/01/2019 |
16.94
|
4,310 | 16.62 | 17.77 | 16.94 | 0 | 0 | 0 |
29/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
28/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
25/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
24/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
23/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
22/01/2019 |
16.62
|
240 | 17.77 | 17.77 | 16.62 | 0 | 0 | 0 |
21/01/2019 |
17.77
|
2,460 | 16.62 | 17.77 | 17.77 | 0 | 0 | 0 |
18/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
17/01/2019 |
16.62
|
5,930 | 16.62 | 17.77 | 16.62 | 0 | 0 | 0 |
16/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
15/01/2019 |
16.62
|
10 | 17.77 | 17.77 | 16.62 | 0 | 0 | 0 |
14/01/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
11/01/2019 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 |
10/01/2019 |
17.77
|
100 | 16.62 | 17.77 | 17.77 | 0 | 0 | 0 |
09/01/2019 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
08/01/2019 |
16.62
|
500 | 16.74 | 17.89 | 16.62 | 0 | 0 | 0 |
07/01/2019 |
16.74
|
10 | 15.66 | 16.74 | 16.74 | 0 | 0 | 0 |
04/01/2019 |
15.66
|
710 | 15.66 | 16.74 | 15.66 | 0 | 0 | 0 |
03/01/2019 |
15.66
|
10 | 15.34 | 15.66 | 15.66 | 0 | 0 | 0 |
02/01/2019 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
28/12/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
27/12/2018 |
15.34
|
10 | 16.39 | 16.39 | 15.34 | 0 | 0 | 0 |
26/12/2018 |
16.39
|
2,920 | 15.34 | 16.39 | 16.36 | 0 | 0 | 0 |
25/12/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
24/12/2018 |
15.34
|
10 | 14.70 | 15.34 | 15.34 | 0 | 0 | 0 |
21/12/2018 |
14.70
|
3,380 | 15.59 | 15.59 | 14.70 | 0 | 0 | 0 |
20/12/2018 |
15.59
|
110 | 15.47 | 16.49 | 15.59 | 0 | 0 | 0 |
19/12/2018 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
18/12/2018 |
15.47
|
2,610 | 15.66 | 16.74 | 15.47 | 0 | 0 | 0 |
17/12/2018 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
14/12/2018 |
15.66
|
2,810 | 15.34 | 16.36 | 15.66 | 0 | 0 | 0 |
13/12/2018 |
15.34
|
13,750 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
12/12/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
11/12/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
10/12/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
07/12/2018 |
15.34
|
70 | 15.08 | 15.34 | 15.34 | 0 | 0 | 0 |
06/12/2018 |
15.08
|
10 | 15.72 | 15.72 | 15.08 | 0 | 0 | 0 |
05/12/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
04/12/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
03/12/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
30/11/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
29/11/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
28/11/2018 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
27/11/2018 |
15.72
|
260 | 15.66 | 16.74 | 15.72 | 0 | 0 | 0 |
26/11/2018 |
15.66
|
1,000 | 15.34 | 15.66 | 15.66 | 0 | 0 | 0 |
23/11/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
22/11/2018 |
15.34
|
10 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
21/11/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
20/11/2018 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
19/11/2018 |
15.34
|
1,000 | 14.86 | 15.34 | 15.34 | 0 | 0 | 0 |
16/11/2018 |
14.86
|
10 | 15.98 | 15.98 | 14.86 | 0 | 0 | 0 |
15/11/2018 |
15.98
|
10 | 16.94 | 16.94 | 15.98 | 0 | 0 | 0 |
14/11/2018 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
13/11/2018 |
16.94
|
500 | 16.68 | 16.94 | 16.94 | 0 | 0 | 0 |
12/11/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
09/11/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
08/11/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
07/11/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
06/11/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
05/11/2018 |
16.68
|
490 | 17.26 | 17.89 | 16.68 | 0 | 0 | 0 |
02/11/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
01/11/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
31/10/2018 |
17.26
|
250 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
30/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
29/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
26/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
25/10/2018 |
17.26
|
210 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
24/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
23/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
22/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
19/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
18/10/2018 |
17.26
|
20 | 16.49 | 17.26 | 17.26 | 0 | 0 | 0 |
17/10/2018 |
16.49
|
1,540 | 17.26 | 17.89 | 16.30 | 0 | 0 | 0 |
16/10/2018 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
15/10/2018 |
17.26
|
100 | 18.53 | 18.53 | 17.26 | 0 | 0 | 0 |
12/10/2018 |
18.53
|
820 | 17.77 | 18.53 | 17.77 | 20 | 0 | 0.0 |
11/10/2018 |
17.77
|
170 | 18.47 | 18.53 | 17.77 | 20 | 0 | 0.0 |
10/10/2018 |
18.47
|
3,220 | 18.47 | 18.47 | 17.89 | 20 | 0 | 0.0 |
09/10/2018 |
18.47
|
20 | 18.47 | 18.47 | 18.47 | 20 | 0 | 0.0 |
08/10/2018 |
18.47
|
20 | 17.32 | 18.47 | 18.47 | 20 | 0 | 0.0 |
05/10/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
04/10/2018 |
17.32
|
5,500 | 17.19 | 17.32 | 17.32 | 0 | 0 | 0 |
03/10/2018 |
17.19
|
200 | 17.06 | 17.26 | 17.19 | 0 | 0 | 0 |
02/10/2018 |
17.06
|
8,800 | 17.57 | 17.57 | 16.94 | 0 | 0 | 0 |
01/10/2018 |
17.57
|
10 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
28/09/2018 |
17.57
|
3,510 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
27/09/2018 |
17.57
|
2,010 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
26/09/2018 |
17.57
|
6,330 | 17.83 | 18.85 | 17.32 | 30 | 1,300 | -0.0 |
25/09/2018 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 |
24/09/2018 |
17.83
|
820 | 19.11 | 19.49 | 17.83 | 20 | 0 | 0.0 |
21/09/2018 |
19.11
|
10 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 |
20/09/2018 |
19.11
|
10 | 18.53 | 19.11 | 19.11 | 10 | 0 | 0.0 |
19/09/2018 |
18.53
|
20 | 18.73 | 18.73 | 18.53 | 20 | 0 | 0.0 |