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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
21.66
|
14,500 | 22.41 | 22.41 | 21.43 | 280 | 0 | 0.0 |
14/02/2019 |
22.41
|
2,490 | 22.41 | 23.13 | 21.74 | 0 | 0 | 0 |
13/02/2019 |
22.41
|
76,810 | 20.97 | 22.41 | 20.97 | 25,070 | 0 | 1.1 |
12/02/2019 |
20.97
|
48,590 | 21.64 | 21.69 | 20.81 | 7,310 | 2,200 | 0.2 |
11/02/2019 |
21.64
|
37,400 | 21.69 | 22.15 | 21.43 | 9,110 | 0 | 0.4 |
01/02/2019 |
21.69
|
26,970 | 21.82 | 22.20 | 21.43 | 4,350 | 0 | 0.2 |
31/01/2019 |
21.82
|
59,780 | 20.40 | 21.82 | 20.60 | 9,380 | 0 | 0.4 |
30/01/2019 |
20.40
|
64,140 | 19.34 | 20.50 | 19.31 | 6,590 | 10 | 0.3 |
29/01/2019 |
19.34
|
11,040 | 19.36 | 19.57 | 19.11 | 6,220 | 0 | 0.2 |
28/01/2019 |
19.36
|
17,850 | 19.24 | 19.55 | 18.90 | 0 | 0 | 0 |
25/01/2019 |
19.24
|
19,230 | 19.83 | 19.83 | 19.24 | 0 | 0 | 0 |
24/01/2019 |
19.83
|
9,620 | 19.83 | 19.88 | 19.62 | 0 | 0 | 0 |
23/01/2019 |
19.83
|
11,180 | 19.88 | 20.04 | 19.62 | 0 | 0 | 0 |
22/01/2019 |
19.88
|
35,300 | 19.62 | 19.88 | 19.62 | 0 | 0 | 0 |
21/01/2019 |
19.62
|
53,680 | 19.42 | 20.19 | 19.11 | 0 | 0 | 0 |
18/01/2019 |
19.42
|
16,570 | 19.62 | 19.62 | 19.26 | 0 | 0 | 0 |
17/01/2019 |
19.62
|
69,550 | 19.11 | 19.67 | 19.11 | 330 | 0 | 0.0 |
16/01/2019 |
19.11
|
77,150 | 19.11 | 19.65 | 19.11 | 4,000 | 0 | 0.2 |
15/01/2019 |
19.11
|
95,860 | 17.87 | 19.11 | 18.07 | 0 | 0 | 0 |
14/01/2019 |
17.87
|
36,140 | 18.20 | 18.20 | 17.82 | 0 | 0 | 0 |
11/01/2019 |
18.20
|
39,420 | 18.07 | 18.25 | 18.07 | 150 | 0 | 0.0 |
10/01/2019 |
18.07
|
66,030 | 18.00 | 18.33 | 17.56 | 0 | 0 | 0 |
09/01/2019 |
18.00
|
3,630 | 17.97 | 18.00 | 17.45 | 1,000 | 0 | 0.0 |
08/01/2019 |
17.97
|
8,440 | 17.97 | 18.07 | 17.94 | 10 | 0 | 0.0 |
07/01/2019 |
17.97
|
29,620 | 17.82 | 18.07 | 17.66 | 6,010 | 0 | 0.2 |
04/01/2019 |
17.82
|
24,090 | 17.56 | 17.82 | 16.89 | 2,050 | 18,730 | -0.6 |
03/01/2019 |
17.56
|
158,460 | 18.38 | 18.38 | 17.45 | 1,000 | 4,680 | -0.1 |
02/01/2019 |
18.38
|
54,890 | 18.07 | 18.49 | 18.07 | 10,000 | 0 | 0.4 |
28/12/2018 |
18.07
|
99,680 | 18.33 | 18.56 | 17.92 | 14,000 | 0 | 0.5 |
27/12/2018 |
18.33
|
14,410 | 17.97 | 18.38 | 17.71 | 120 | 0 | 0.0 |
26/12/2018 |
17.97
|
62,010 | 17.14 | 18.07 | 17.04 | 3,500 | 0 | 0.1 |
25/12/2018 |
17.14
|
51,450 | 17.97 | 17.97 | 17.04 | 3,000 | 100 | 0.1 |
24/12/2018 |
17.97
|
19,970 | 18.59 | 18.59 | 17.76 | 0 | 0 | 0 |
21/12/2018 |
18.59
|
4,140 | 18.59 | 18.75 | 17.94 | 0 | 0 | 0 |
20/12/2018 |
18.59
|
31,460 | 18.13 | 18.95 | 17.66 | 0 | 0 | 0 |
19/12/2018 |
18.13
|
27,420 | 18.80 | 19.08 | 17.87 | 0 | 0 | 0 |
18/12/2018 |
18.80
|
15,010 | 19.36 | 19.36 | 18.33 | 0 | 0 | 0 |
17/12/2018 |
19.36
|
7,770 | 18.95 | 19.62 | 18.95 | 0 | 0 | 0 |
14/12/2018 |
18.95
|
14,900 | 19.36 | 19.83 | 18.95 | 20 | 0 | 0.0 |
13/12/2018 |
19.36
|
44,220 | 19.47 | 19.62 | 19.00 | 0 | 0 | 0 |
12/12/2018 |
19.47
|
9,120 | 18.93 | 19.88 | 18.93 | 0 | 0 | 0 |
11/12/2018 |
18.93
|
2,010 | 20.11 | 20.19 | 18.93 | 0 | 0 | 0 |
10/12/2018 |
20.11
|
9,200 | 20.19 | 20.19 | 19.67 | 0 | 0 | 0 |
07/12/2018 |
20.19
|
12,490 | 20.19 | 20.50 | 19.98 | 0 | 0 | 0 |
06/12/2018 |
20.19
|
10,960 | 20.40 | 20.45 | 20.14 | 0 | 0 | 0 |
05/12/2018 |
20.40
|
33,000 | 20.24 | 20.66 | 19.83 | 0 | 0 | 0 |
04/12/2018 |
20.24
|
39,110 | 19.08 | 20.24 | 18.85 | 0 | 0 | 0 |
03/12/2018 |
19.08
|
46,270 | 19.21 | 19.52 | 18.85 | 100 | 0 | 0.0 |
30/11/2018 |
19.21
|
8,030 | 19.62 | 19.62 | 18.69 | 0 | 0 | 0 |
29/11/2018 |
19.62
|
3,030 | 19.39 | 19.80 | 19.26 | 0 | 0 | 0 |
28/11/2018 |
19.39
|
22,710 | 19.26 | 19.55 | 18.80 | 0 | 0 | 0 |
27/11/2018 |
19.26
|
103,840 | 20.66 | 20.66 | 19.26 | 0 | 0 | 0 |
26/11/2018 |
20.66
|
8,360 | 21.12 | 21.12 | 20.19 | 0 | 0 | 0 |
23/11/2018 |
21.12
|
19,730 | 20.91 | 21.12 | 20.60 | 0 | 0 | 0 |
22/11/2018 |
20.91
|
36,370 | 21.59 | 22.10 | 20.60 | 0 | 0 | 0 |
21/11/2018 |
21.59
|
31,950 | 21.17 | 21.59 | 19.78 | 0 | 0 | 0 |
20/11/2018 |
21.17
|
18,080 | 21.53 | 21.69 | 20.97 | 0 | 0 | 0 |
19/11/2018 |
21.53
|
29,260 | 22.67 | 22.67 | 21.53 | 0 | 0 | 0 |
16/11/2018 |
22.67
|
28,690 | 22.72 | 22.98 | 21.74 | 0 | 470 | -0.0 |
15/11/2018 |
22.72
|
12,330 | 23.24 | 23.24 | 21.69 | 0 | 0 | 0 |
14/11/2018 |
23.24
|
95,140 | 22.33 | 23.55 | 22.72 | 0 | 3,920 | -0.2 |
13/11/2018 |
22.33
|
145,370 | 21.43 | 22.93 | 21.17 | 470 | 40 | 0.0 |
12/11/2018 |
21.43
|
29,290 | 21.33 | 21.53 | 20.76 | 0 | 0 | 0 |
09/11/2018 |
21.33
|
48,860 | 20.86 | 21.43 | 20.86 | 0 | 2,800 | -0.1 |
08/11/2018 |
20.86
|
47,530 | 21.43 | 21.90 | 20.76 | 0 | 20 | -0.0 |
07/11/2018 |
21.43
|
57,410 | 21.17 | 22.15 | 20.40 | 0 | 50 | -0.0 |
06/11/2018 |
21.17
|
13,530 | 20.97 | 21.74 | 20.66 | 0 | 2,280 | -0.1 |
05/11/2018 |
20.97
|
171,420 | 19.60 | 20.97 | 20.14 | 10 | 0 | 0.0 |
02/11/2018 |
19.60
|
59,120 | 18.33 | 19.60 | 18.33 | 0 | 10,000 | -0.4 |
01/11/2018 |
18.33
|
29,390 | 18.23 | 18.38 | 18.23 | 0 | 0 | 0 |
31/10/2018 |
18.23
|
8,090 | 17.92 | 18.28 | 17.97 | 0 | 0 | 0 |
30/10/2018 |
17.92
|
1,510 | 17.71 | 17.92 | 17.20 | 0 | 0 | 0 |
29/10/2018 |
17.71
|
6,800 | 17.92 | 17.92 | 17.66 | 0 | 0 | 0 |
26/10/2018 |
17.92
|
7,000 | 17.82 | 17.97 | 17.87 | 0 | 0 | 0 |
25/10/2018 |
17.82
|
9,230 | 17.82 | 17.82 | 17.61 | 0 | 0 | 0 |
24/10/2018 |
17.82
|
470 | 17.82 | 17.87 | 17.48 | 0 | 0 | 0 |
23/10/2018 |
17.82
|
36,410 | 17.61 | 17.97 | 17.56 | 0 | 0 | 0 |
22/10/2018 |
17.61
|
3,680 | 17.56 | 17.87 | 16.52 | 0 | 0 | 0 |
19/10/2018 |
17.56
|
100 | 17.82 | 17.82 | 17.56 | 0 | 0 | 0 |
18/10/2018 |
17.82
|
470 | 17.97 | 17.97 | 17.76 | 0 | 0 | 0 |
17/10/2018 |
17.97
|
130 | 17.92 | 17.97 | 17.56 | 0 | 0 | 0 |
16/10/2018 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 |
15/10/2018 |
17.92
|
12,700 | 17.92 | 17.92 | 17.32 | 0 | 12,180 | -0.4 |
12/10/2018 |
17.92
|
1,290 | 17.56 | 17.92 | 16.78 | 0 | 0 | 0 |
11/10/2018 |
17.56
|
86,750 | 17.87 | 17.87 | 16.78 | 0 | 42,220 | -1.4 |
10/10/2018 |
17.87
|
67,320 | 17.97 | 17.97 | 16.78 | 0 | 63,520 | -2.2 |
09/10/2018 |
17.97
|
15,550 | 18.07 | 18.07 | 17.56 | 0 | 0 | 0 |
08/10/2018 |
18.07
|
28,070 | 18.07 | 18.07 | 17.04 | 0 | 20,000 | -0.7 |
05/10/2018 |
18.07
|
6,350 | 18.13 | 18.59 | 18.07 | 0 | 0 | 0 |
04/10/2018 |
18.13
|
3,050 | 18.46 | 18.49 | 18.13 | 30 | 0 | 0.0 |
03/10/2018 |
18.46
|
2,970 | 18.28 | 19.05 | 17.56 | 0 | 0 | 0 |
02/10/2018 |
18.28
|
61,230 | 18.28 | 18.28 | 18.13 | 0 | 17,810 | -0.6 |
01/10/2018 |
18.28
|
89,110 | 18.33 | 18.33 | 18.18 | 0 | 0 | 0 |
28/09/2018 |
18.33
|
43,400 | 18.33 | 18.85 | 18.33 | 0 | 0 | 0 |
27/09/2018 |
18.33
|
153,050 | 18.38 | 18.54 | 18.33 | 0 | 0 | 0 |
26/09/2018 |
18.38
|
204,520 | 18.18 | 18.69 | 18.07 | 0 | 0 | 0 |
25/09/2018 |
18.18
|
112,580 | 18.33 | 18.41 | 17.82 | 0 | 0 | 0 |
24/09/2018 |
18.33
|
162,830 | 18.33 | 18.46 | 18.33 | 0 | 0 | 0 |
21/09/2018 |
18.33
|
105,870 | 18.49 | 18.64 | 17.56 | 0 | 10 | -0.0 |
20/09/2018 |
18.49
|
12,110 | 18.07 | 18.59 | 16.81 | 0 | 640 | -0.0 |