Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 14.29% | 346,518 | 0 | 0 |
0.70
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 783,056 | 0 | 0 |
0.70
0.90
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 1,583,856 | 800 | 0.0 |
0.70
0.90
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 8,955,732 | 15,000 | 0.0 |
0.70
1.20
0.80
|
12 tháng
(2023-11-28) |
0.30 | 60% | 16,471,569 | 125,500 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-12-05) |
-1.30 | -61.90% | 53,477,208 | 124,200 | 0.1 |
0.50
2.10
0.80
|
36 tháng
(2021-12-08) |
-5.30 | -86.89% | 251,526,766 | -132,780 | 0.6 |
0.50
9.10
0.80
|
60 tháng
(2019-12-19) |
-1.54 | -65.81% | 508,485,766 | 214,560 | 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) |
22/04/2019 |
20.70
|
724,580 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
19/04/2019 |
20.80
|
742,410 | 20.80 | 21 | 20.60 | 5,000 | 0 | 0.1 |
18/04/2019 |
20.80
|
1,048,720 | 20.50 | 20.95 | 20.45 | 5,000 | 0 | 0.1 |
17/04/2019 |
20.50
|
772,830 | 20.70 | 20.70 | 20.45 | 0 | 35,490 | -0.7 |
16/04/2019 |
20.70
|
717,900 | 20.80 | 20.85 | 20.40 | 0 | 0 | 0 |
12/04/2019 |
20.80
|
736,310 | 21.15 | 21.15 | 20.10 | 0 | 0 | 0 |
11/04/2019 |
21.15
|
708,640 | 22 | 22 | 21.05 | 0 | 13,420 | -0.3 |
10/04/2019 |
22
|
1,364,040 | 21.35 | 22 | 20.65 | 0 | 0 | 0 |
09/04/2019 |
21.35
|
1,188,020 | 20.30 | 21.35 | 20.20 | 15,000 | 0 | 0.3 |
08/04/2019 |
20.30
|
1,056,560 | 20 | 20.30 | 19.70 | 440 | 0 | 0.0 |
05/04/2019 |
20
|
1,021,820 | 19.55 | 20 | 19.15 | 0 | 0 | 0 |
04/04/2019 |
19.55
|
758,760 | 19.70 | 19.70 | 18.95 | 0 | 600 | -0.0 |
03/04/2019 |
19.70
|
828,760 | 19.85 | 19.85 | 19 | 0 | 0 | 0 |
02/04/2019 |
19.85
|
784,720 | 20.20 | 20.25 | 19 | 0 | 0 | 0 |
01/04/2019 |
20.20
|
1,146,640 | 20.50 | 21.15 | 20.20 | 100 | 0 | 0.0 |
29/03/2019 |
20.50
|
1,673,410 | 19.55 | 20.50 | 19.40 | 510 | 0 | 0.0 |
28/03/2019 |
19.55
|
1,518,410 | 19 | 19.55 | 18.70 | 0 | 0 | 0 |
27/03/2019 |
19
|
1,489,460 | 18.50 | 19 | 18.45 | 0 | 0 | 0 |
26/03/2019 |
18.50
|
1,287,320 | 18.50 | 18.50 | 18.25 | 0 | 0 | 0 |
25/03/2019 |
18.50
|
1,546,280 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
22/03/2019 |
18.50
|
1,326,040 | 18.50 | 18.55 | 18.20 | 0 | 0 | 0 |
21/03/2019 |
18.50
|
1,441,760 | 18.50 | 18.50 | 18.25 | 0 | 10 | -0.0 |
20/03/2019 |
18.50
|
1,345,030 | 18.50 | 18.50 | 17.25 | 0 | 0 | 0 |
19/03/2019 |
18.50
|
1,366,560 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
18/03/2019 |
18.50
|
1,263,550 | 18.60 | 18.60 | 18.35 | 0 | 20 | -0.0 |
15/03/2019 |
18.60
|
1,197,680 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
14/03/2019 |
18.60
|
1,218,770 | 18.60 | 18.60 | 18.25 | 0 | 0 | 0 |
13/03/2019 |
18.60
|
1,332,250 | 17.45 | 18.60 | 16.40 | 0 | 0 | 0 |
12/03/2019 |
17.45
|
1,327,760 | 18.35 | 18.35 | 17.40 | 0 | 960 | -0.0 |
11/03/2019 |
18.35
|
1,491,680 | 18.40 | 18.40 | 18.25 | 0 | 0 | 0 |
08/03/2019 |
18.40
|
2,593,750 | 18.10 | 18.40 | 18.05 | 0 | 0 | 0 |
07/03/2019 |
18.10
|
2,810,870 | 17.45 | 18.30 | 17.80 | 20 | 0 | 0.0 |
06/03/2019 |
17.45
|
2,202,940 | 16.35 | 17.45 | 16.35 | 0 | 0 | 0 |
05/03/2019 |
16.35
|
1,615,520 | 16.25 | 16.35 | 16.05 | 0 | 0 | 0 |
04/03/2019 |
16.25
|
1,187,340 | 16.25 | 16.25 | 15.80 | 0 | 0 | 0 |
01/03/2019 |
16.25
|
1,778,210 | 16.25 | 16.25 | 15.70 | 0 | 0 | 0 |
28/02/2019 |
16.25
|
1,164,030 | 16.55 | 16.55 | 16.10 | 0 | 0 | 0 |
27/02/2019 |
16.55
|
1,199,410 | 16.75 | 16.75 | 16.50 | 0 | 0 | 0 |
26/02/2019 |
16.75
|
1,494,400 | 16.35 | 16.90 | 16.25 | 0 | 0 | 0 |
25/02/2019 |
16.35
|
1,456,720 | 15.40 | 16.35 | 15.35 | 0 | 0 | 0 |
22/02/2019 |
15.40
|
1,358,920 | 14.90 | 15.40 | 14.85 | 0 | 0 | 0 |
21/02/2019 |
14.90
|
1,186,070 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
20/02/2019 |
14.90
|
1,186,960 | 14.90 | 14.90 | 14.45 | 0 | 0 | 0 |
19/02/2019 |
14.90
|
1,072,590 | 14.90 | 14.90 | 14.45 | 0 | 0 | 0 |
18/02/2019 |
14.90
|
1,151,840 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
15/02/2019 |
14.90
|
1,110,370 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
14/02/2019 |
14.90
|
1,047,320 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
13/02/2019 |
14.90
|
1,115,700 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
12/02/2019 |
14.90
|
1,088,010 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
11/02/2019 |
14.90
|
965,060 | 15 | 15 | 14.50 | 0 | 0 | 0 |
01/02/2019 |
15
|
948,950 | 15 | 15 | 14.80 | 0 | 0 | 0 |
31/01/2019 |
15
|
978,350 | 15 | 15 | 14.90 | 0 | 0 | 0 |
30/01/2019 |
15
|
973,130 | 15 | 15 | 14.80 | 0 | 0 | 0 |
29/01/2019 |
15
|
2,167,010 | 15 | 15 | 14.85 | 0 | 0 | 0 |
28/01/2019 |
15
|
956,350 | 15 | 15 | 14.85 | 0 | 0 | 0 |
25/01/2019 |
15
|
984,280 | 14.95 | 15 | 14.80 | 0 | 0 | 0 |
24/01/2019 |
14.95
|
1,385,430 | 15 | 15 | 14.80 | 0 | 0 | 0 |
23/01/2019 |
15
|
1,333,540 | 15 | 15 | 14.50 | 0 | 0 | 0 |
22/01/2019 |
15
|
2,168,240 | 14.95 | 15 | 14.40 | 0 | 0 | 0 |
21/01/2019 |
14.95
|
523,720 | 15 | 15 | 13.95 | 0 | 5,810 | -0.1 |
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 |