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) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-21) |
-0.40 | -33.33% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-25) |
0 | 0% | 8,510,955 | 76,000 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-30) |
-1.90 | -70.37% | 73,064,486 | 102,800 | 0.1 |
0.50
2.70
0.80
|
36 tháng
(2021-10-05) |
-3.28 | -80.39% | 303,303,020 | 60,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-16) |
-2.37 | -74.76% | 525,584,180 | 206,690 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2019 |
15
|
1,531,880 | 15.70 | 15.70 | 14.65 | 0 | 3,000 | -0.0 |
17/01/2019 |
15.70
|
1,438,090 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 |
16/01/2019 |
16.40
|
1,266,250 | 16.70 | 16.75 | 16.30 | 0 | 0 | 0 |
15/01/2019 |
16.70
|
1,135,400 | 16.80 | 16.80 | 16.60 | 3,000 | 0 | 0.0 |
14/01/2019 |
16.80
|
1,377,240 | 16.50 | 16.80 | 16.45 | 0 | 11,500 | -0.2 |
11/01/2019 |
16.50
|
1,247,000 | 16.45 | 16.50 | 16.25 | 0 | 0 | 0 |
10/01/2019 |
16.45
|
1,281,690 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
09/01/2019 |
16.60
|
1,687,050 | 16.10 | 16.60 | 16.10 | 11,800 | 0 | 0.2 |
08/01/2019 |
16.10
|
941,410 | 16.25 | 16.25 | 16.10 | 0 | 0 | 0 |
07/01/2019 |
16.25
|
1,102,740 | 16.15 | 16.25 | 16.10 | 0 | 0 | 0 |
04/01/2019 |
16.15
|
908,350 | 16.10 | 16.25 | 16.05 | 0 | 0 | 0 |
03/01/2019 |
16.10
|
979,670 | 16.25 | 16.30 | 16.10 | 0 | 0 | 0 |
02/01/2019 |
16.25
|
1,239,750 | 16.30 | 16.30 | 16.10 | 5,510 | 0 | 0.1 |
28/12/2018 |
16.30
|
1,820,880 | 15.80 | 16.30 | 15.75 | 0 | 0 | 0 |
27/12/2018 |
15.80
|
987,180 | 15.80 | 15.90 | 15.75 | 0 | 0 | 0 |
26/12/2018 |
15.80
|
1,020,510 | 16 | 16 | 15.75 | 0 | 60 | -0.0 |
25/12/2018 |
16
|
1,142,640 | 15.85 | 16 | 15.75 | 0 | 0 | 0 |
24/12/2018 |
15.85
|
1,164,840 | 16.05 | 16.05 | 15.80 | 0 | 0 | 0 |
21/12/2018 |
16.05
|
1,787,150 | 15.40 | 16.05 | 15.35 | 70 | 0 | 0.0 |
20/12/2018 |
15.40
|
924,870 | 15.45 | 15.45 | 15.35 | 0 | 0 | 0 |
19/12/2018 |
15.45
|
1,461,350 | 15.40 | 15.45 | 15.35 | 0 | 0 | 0 |
18/12/2018 |
15.40
|
1,203,600 | 15.45 | 15.50 | 15.30 | 0 | 0 | 0 |
17/12/2018 |
15.45
|
938,870 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
14/12/2018 |
15.50
|
1,691,980 | 15.15 | 15.50 | 15 | 0 | 0 | 0 |
13/12/2018 |
15.15
|
1,049,030 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
12/12/2018 |
15.20
|
1,120,040 | 15.15 | 15.20 | 14.90 | 0 | 0 | 0 |
11/12/2018 |
15.15
|
1,214,550 | 15.10 | 15.20 | 15.05 | 0 | 0 | 0 |
10/12/2018 |
15.10
|
969,930 | 15.10 | 15.15 | 15 | 0 | 0 | 0 |
07/12/2018 |
15.10
|
1,149,210 | 15.15 | 15.15 | 15.05 | 0 | 0 | 0 |
06/12/2018 |
15.15
|
1,134,590 | 15.15 | 15.15 | 15.10 | 0 | 0 | 0 |
05/12/2018 |
15.15
|
1,107,870 | 15.15 | 15.15 | 15.10 | 0 | 0 | 0 |
04/12/2018 |
15.15
|
980,550 | 15.20 | 15.25 | 15.05 | 0 | 0 | 0 |
03/12/2018 |
15.20
|
1,010,720 | 15.20 | 15.25 | 15.15 | 0 | 0 | 0 |
30/11/2018 |
15.20
|
1,017,950 | 15.20 | 15.25 | 15.10 | 0 | 0 | 0 |
29/11/2018 |
15.20
|
943,860 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
28/11/2018 |
15.20
|
945,990 | 15.20 | 15.25 | 15.05 | 0 | 0 | 0 |
27/11/2018 |
15.20
|
935,680 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
26/11/2018 |
15.10
|
902,050 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
23/11/2018 |
15.10
|
970,840 | 15 | 15.20 | 14.95 | 0 | 0 | 0 |
22/11/2018 |
15
|
1,260,480 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
21/11/2018 |
15
|
1,055,490 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
20/11/2018 |
15.10
|
1,231,080 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
19/11/2018 |
15.10
|
918,960 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
16/11/2018 |
15.10
|
1,084,040 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
15/11/2018 |
15.20
|
963,250 | 15.25 | 15.30 | 15.15 | 0 | 0 | 0 |
14/11/2018 |
15.25
|
965,110 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
13/11/2018 |
15.20
|
1,114,920 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
12/11/2018 |
15.20
|
992,770 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
09/11/2018 |
15.30
|
926,600 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
08/11/2018 |
15.50
|
1,075,550 | 15.40 | 15.55 | 15.30 | 0 | 0 | 0 |
07/11/2018 |
15.40
|
920,150 | 15.40 | 15.45 | 15.30 | 0 | 0 | 0 |
06/11/2018 |
15.40
|
971,450 | 15.40 | 15.55 | 15.40 | 0 | 0 | 0 |
05/11/2018 |
15.40
|
1,758,370 | 14.95 | 15.45 | 14.85 | 0 | 0 | 0 |
02/11/2018 |
14.95
|
852,700 | 14.90 | 14.95 | 14.85 | 0 | 0 | 0 |
01/11/2018 |
14.90
|
862,420 | 14.95 | 14.95 | 14.85 | 0 | 0 | 0 |
31/10/2018 |
14.95
|
911,100 | 15 | 15 | 14.85 | 0 | 0 | 0 |
30/10/2018 |
15
|
1,148,430 | 14.95 | 15 | 14.90 | 0 | 0 | 0 |
29/10/2018 |
14.95
|
1,218,500 | 14.95 | 14.95 | 14.85 | 0 | 0 | 0 |
26/10/2018 |
14.95
|
1,449,380 | 14.90 | 15.10 | 14.85 | 0 | 0 | 0 |
25/10/2018 |
14.90
|
1,125,780 | 15 | 15 | 14.70 | 0 | 0 | 0 |
24/10/2018 |
15
|
1,229,870 | 15.20 | 15.25 | 14.90 | 0 | 0 | 0 |
23/10/2018 |
15.20
|
1,082,210 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 |
22/10/2018 |
15.30
|
1,009,400 | 15.40 | 15.40 | 15.15 | 0 | 0 | 0 |
19/10/2018 |
15.40
|
650,840 | 15.45 | 15.45 | 15.20 | 0 | 0 | 0 |
18/10/2018 |
15.45
|
522,440 | 15.45 | 15.55 | 15.40 | 0 | 0 | 0 |
17/10/2018 |
15.45
|
592,850 | 15.50 | 15.60 | 15.45 | 0 | 0 | 0 |
16/10/2018 |
15.50
|
594,920 | 15.50 | 15.55 | 15.45 | 0 | 0 | 0 |
15/10/2018 |
15.50
|
443,320 | 15.50 | 15.55 | 15.40 | 0 | 0 | 0 |
12/10/2018 |
15.50
|
614,540 | 15.50 | 15.55 | 15.40 | 0 | 0 | 0 |
11/10/2018 |
15.50
|
869,050 | 15.50 | 15.50 | 15.35 | 0 | 70 | -0.0 |
10/10/2018 |
15.50
|
794,350 | 15.50 | 15.55 | 15 | 0 | 0 | 0 |
09/10/2018 |
15.50
|
543,880 | 15.55 | 15.60 | 15.45 | 0 | 0 | 0 |
08/10/2018 |
15.55
|
1,178,130 | 15.55 | 15.80 | 15.50 | 0 | 0 | 0 |
05/10/2018 |
15.55
|
193,140 | 15.55 | 15.60 | 15.45 | 0 | 0 | 0 |
04/10/2018 |
15.55
|
203,070 | 15.50 | 15.55 | 15.50 | 0 | 0 | 0 |
03/10/2018 |
15.50
|
399,050 | 15.85 | 15.85 | 15.40 | 0 | 0 | 0 |
02/10/2018 |
15.85
|
610,200 | 16 | 16.15 | 15.85 | 0 | 0 | 0 |
01/10/2018 |
16
|
1,099,160 | 15.60 | 16.05 | 15.55 | 0 | 0 | 0 |
28/09/2018 |
15.60
|
1,208,150 | 15.20 | 15.65 | 15.20 | 0 | 0 | 0 |
27/09/2018 |
15.20
|
1,079,340 | 15.20 | 15.25 | 15.10 | 0 | 0 | 0 |
26/09/2018 |
15.20
|
463,550 | 15.30 | 15.30 | 15.15 | 0 | 0 | 0 |
25/09/2018 |
15.30
|
608,120 | 15.50 | 15.55 | 15.20 | 0 | 0 | 0 |
24/09/2018 |
15.50
|
466,160 | 15.50 | 15.50 | 15.25 | 23,850 | 0 | 0.4 |
21/09/2018 |
15.50
|
425,330 | 15.65 | 15.75 | 15.45 | 0 | 0 | 0 |
20/09/2018 |
15.65
|
1,225,660 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 |
19/09/2018 |
15.30
|
792,570 | 15.20 | 15.30 | 15.10 | 11,020 | 0 | 0.2 |
18/09/2018 |
15.20
|
1,145,340 | 15.10 | 15.20 | 15 | 0 | 0 | 0 |
17/09/2018 |
15.10
|
919,960 | 15.10 | 15.15 | 15.10 | 0 | 0 | 0 |
14/09/2018 |
15.10
|
1,370,800 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
13/09/2018 |
15.10
|
1,021,840 | 15.05 | 15.15 | 15.05 | 0 | 0 | 0 |
12/09/2018 |
15.05
|
1,388,410 | 15 | 15.05 | 15 | 0 | 0 | 0 |
11/09/2018 |
15
|
1,269,040 | 15 | 15.05 | 14.80 | 0 | 0 | 0 |
10/09/2018 |
15
|
1,475,150 | 15 | 15.10 | 14.90 | 0 | 0 | 0 |
07/09/2018 |
15
|
1,638,530 | 15 | 15 | 14.85 | 0 | 0 | 0 |
06/09/2018 |
15
|
1,617,450 | 15.05 | 15.15 | 14.90 | 0 | 0 | 0 |
05/09/2018 |
15.05
|
1,544,540 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
04/09/2018 |
15
|
1,701,580 | 15 | 15 | 14.90 | 0 | 0 | 0 |
31/08/2018 |
15
|
2,049,430 | 15 | 15.05 | 14.45 | 0 | 0 | 0 |
30/08/2018 |
15
|
1,094,660 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
29/08/2018 |
15
|
1,293,290 | 15.05 | 15.10 | 14.95 | 0 | 0 | 0 |