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) |
-0.45 | -1.13% | 6,704,100 | 113,803 | 4.5 |
39.50
40.10
39.55
|
2 tháng
(2024-07-22) |
0.20 | 0.51% | 14,352,400 | 194,203 | 7.7 |
39.15
40.10
39.55
|
3 tháng
(2024-06-24) |
0.55 | 1.41% | 20,784,600 | 114,001 | 4.6 |
38.95
40.10
39.55
|
6 tháng
(2024-03-25) |
1.30 | 3.40% | 41,404,500 | -1,952,497 | -73.2 |
37
40.10
39.55
|
12 tháng
(2023-09-26) |
0.15 | 0.38% | 86,222,900 | -1,097,292 | -39.0 |
37
40.25
39.55
|
24 tháng
(2022-10-03) |
4 | 11.27% | 174,338,600 | -610,336 | -19.6 |
35
40.25
39.55
|
36 tháng
(2021-10-06) |
8.05 | 25.60% | 260,880,800 | -953,087 | -34.6 |
31.25
40.25
39.55
|
60 tháng
(2019-10-17) |
19.74 | 99.86% | 434,116,770 | -744,067 | -27.1 |
19.62
40.25
39.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
16.92
|
38,800 | 17.07 | 17.28 | 16.70 | 0 | 0 | 0 |
14/02/2019 |
17.07
|
40,100 | 17.36 | 17.72 | 16.92 | 0 | 0 | 0 |
13/02/2019 |
17.36
|
48,100 | 17.80 | 18.01 | 17.14 | 0 | 0 | 0 |
12/02/2019 |
17.80
|
33,400 | 17.80 | 17.87 | 17.72 | 0 | 0 | 0 |
11/02/2019 |
17.80
|
18,100 | 17.58 | 17.80 | 17.58 | 0 | 0 | 0 |
01/02/2019 |
17.58
|
20,700 | 17.58 | 17.58 | 17.36 | 0 | 0 | 0 |
31/01/2019 |
17.58
|
25,400 | 17.50 | 17.72 | 17.36 | 0 | 0 | 0 |
30/01/2019 |
17.50
|
44,800 | 17.50 | 17.72 | 17.21 | 0 | 0 | 0 |
29/01/2019 |
17.50
|
49,000 | 17.58 | 17.80 | 17.43 | 0 | 0 | 0 |
28/01/2019 |
17.58
|
41,400 | 17.36 | 17.58 | 17.43 | 0 | 0 | 0 |
25/01/2019 |
17.36
|
36,400 | 17.50 | 17.72 | 17.14 | 0 | 0 | 0 |
24/01/2019 |
17.50
|
28,300 | 17.58 | 17.58 | 17.43 | 0 | 0 | 0 |
23/01/2019 |
17.58
|
47,000 | 17.50 | 17.58 | 17.14 | 0 | 0 | 0 |
22/01/2019 |
17.50
|
41,700 | 17.58 | 17.58 | 17.28 | 0 | 0 | 0 |
21/01/2019 |
17.58
|
32,600 | 17.65 | 17.65 | 17.14 | 0 | 0 | 0 |
18/01/2019 |
17.65
|
40,200 | 17.21 | 17.65 | 17.14 | 0 | 0 | 0 |
17/01/2019 |
17.21
|
34,400 | 17.50 | 17.72 | 16.92 | 0 | 0 | 0 |
16/01/2019 |
17.50
|
41,600 | 17.80 | 17.94 | 17.28 | 0 | 0 | 0 |
15/01/2019 |
17.80
|
35,800 | 17.72 | 17.80 | 17.50 | 0 | 0 | 0 |
14/01/2019 |
17.72
|
33,100 | 17.65 | 17.87 | 17.50 | 0 | 0 | 0 |
11/01/2019 |
17.65
|
28,700 | 17.65 | 17.72 | 17.58 | 0 | 0 | 0 |
10/01/2019 |
17.65
|
26,400 | 17.65 | 17.72 | 17.50 | 0 | 0 | 0 |
09/01/2019 |
17.65
|
36,800 | 17.50 | 18.23 | 17.50 | 0 | 0 | 0 |
08/01/2019 |
17.50
|
38,200 | 17.58 | 17.72 | 17.43 | 0 | 0 | 0 |
07/01/2019 |
17.58
|
44,500 | 17.50 | 17.65 | 17.14 | 0 | 0 | 0 |
04/01/2019 |
17.50
|
33,800 | 17.28 | 17.58 | 17.07 | 0 | 0 | 0 |
03/01/2019 |
17.28
|
39,400 | 17.58 | 17.72 | 16.77 | 0 | 0 | 0 |
02/01/2019 |
17.58
|
41,200 | 17.72 | 17.87 | 17.50 | 0 | 0 | 0 |
28/12/2018 |
17.72
|
44,400 | 17.65 | 17.87 | 17.50 | 0 | 0 | 0 |
27/12/2018 |
17.65
|
41,200 | 17.58 | 17.72 | 17.50 | 0 | 0 | 0 |
26/12/2018 |
17.58
|
39,200 | 17.36 | 17.72 | 17.36 | 0 | 0 | 0 |
25/12/2018 |
17.36
|
49,800 | 17.43 | 18.23 | 17.21 | 0 | 0 | 0 |
24/12/2018 |
17.43
|
48,900 | 17.28 | 17.50 | 17.07 | 0 | 0 | 0 |
21/12/2018 |
17.28
|
36,600 | 16.99 | 17.28 | 16.92 | 0 | 0 | 0 |
20/12/2018 |
16.99
|
43,100 | 16.92 | 17.72 | 16.77 | 0 | 0 | 0 |
19/12/2018 |
16.92
|
49,900 | 16.92 | 17.14 | 16.77 | 0 | 0 | 0 |
18/12/2018 |
16.92
|
43,800 | 17.07 | 17.21 | 16.77 | 0 | 0 | 0 |
17/12/2018 |
17.07
|
46,200 | 17.50 | 17.58 | 16.77 | 0 | 0 | 0 |
14/12/2018 |
17.50
|
41,500 | 17.58 | 17.87 | 17.36 | 0 | 0 | 0 |
13/12/2018 |
17.58
|
43,900 | 17.65 | 17.80 | 17.50 | 0 | 0 | 0 |
12/12/2018 |
17.65
|
48,500 | 17.58 | 17.80 | 17.43 | 0 | 0 | 0 |
11/12/2018 |
17.58
|
41,100 | 17.65 | 17.80 | 17.50 | 0 | 0 | 0 |
10/12/2018 |
17.65
|
42,300 | 17.72 | 19.33 | 17.43 | 0 | 0 | 0 |
07/12/2018 |
17.72
|
37,800 | 17.65 | 18.23 | 17.50 | 0 | 0 | 0 |
06/12/2018 |
17.65
|
50,000 | 17.80 | 17.87 | 17.50 | 0 | 0 | 0 |
05/12/2018 |
17.80
|
46,800 | 17.94 | 18.01 | 17.58 | 0 | 0 | 0 |
04/12/2018 |
17.94
|
38,000 | 17.80 | 17.94 | 17.80 | 0 | 0 | 0 |
03/12/2018 |
17.80
|
44,400 | 17.65 | 17.87 | 17.72 | 0 | 0 | 0 |
30/11/2018 |
17.65
|
30,300 | 17.94 | 18.23 | 17.50 | 0 | 0 | 0 |
29/11/2018 |
17.94
|
41,500 | 17.94 | 18.09 | 17.80 | 0 | 0 | 0 |
28/11/2018 |
17.94
|
39,400 | 17.87 | 17.94 | 17.65 | 0 | 0 | 0 |
27/11/2018 |
17.87
|
24,500 | 17.72 | 18.23 | 17.72 | 0 | 0 | 0 |
26/11/2018 |
17.72
|
35,600 | 17.72 | 17.87 | 17.50 | 0 | 0 | 0 |
23/11/2018 |
17.72
|
38,900 | 17.72 | 18.60 | 17.58 | 0 | 0 | 0 |
22/11/2018 |
17.72
|
46,800 | 17.50 | 20.20 | 17.50 | 0 | 0 | 0 |
21/11/2018 |
17.50
|
32,100 | 17.50 | 18.74 | 17.43 | 0 | 0 | 0 |
20/11/2018 |
17.50
|
50,900 | 17.65 | 20.13 | 17.28 | 0 | 0 | 0 |
19/11/2018 |
17.65
|
40,800 | 17.50 | 17.65 | 17.14 | 0 | 0 | 0 |
16/11/2018 |
17.50
|
46,400 | 17.58 | 18.01 | 17.21 | 0 | 0 | 0 |
15/11/2018 |
17.58
|
43,900 | 17.87 | 18.23 | 17.50 | 0 | 0 | 0 |
14/11/2018 |
17.87
|
38,500 | 17.80 | 18.23 | 17.50 | 0 | 0 | 0 |
13/11/2018 |
17.80
|
43,400 | 17.50 | 18.16 | 17.50 | 0 | 0 | 0 |
12/11/2018 |
17.50
|
42,400 | 17.50 | 17.72 | 17.21 | 0 | 0 | 0 |
09/11/2018 |
17.50
|
39,500 | 17.58 | 17.80 | 16.99 | 0 | 0 | 0 |
08/11/2018 |
17.58
|
43,100 | 17.21 | 17.58 | 17.21 | 0 | 0 | 0 |
07/11/2018 |
17.21
|
43,100 | 17.36 | 17.36 | 17.14 | 0 | 0 | 0 |
06/11/2018 |
17.36
|
44,600 | 17.58 | 17.58 | 16.99 | 0 | 0 | 0 |
05/11/2018 |
17.58
|
46,600 | 17.50 | 17.58 | 17.36 | 0 | 0 | 0 |
02/11/2018 |
17.50
|
45,100 | 17.50 | 17.50 | 17.07 | 0 | 0 | 0 |
01/11/2018 |
17.50
|
50,500 | 17.80 | 17.80 | 17.43 | 0 | 0 | 0 |
31/10/2018 |
17.80
|
42,700 | 17.58 | 17.80 | 17.50 | 0 | 0 | 0 |
30/10/2018 |
17.58
|
55,100 | 17.07 | 17.65 | 17.28 | 0 | 0 | 0 |
29/10/2018 |
17.07
|
36,000 | 17.43 | 17.72 | 17.07 | 0 | 0 | 0 |
26/10/2018 |
17.43
|
30,100 | 18.16 | 18.45 | 16.56 | 0 | 0 | 0 |
25/10/2018 |
18.16
|
40,200 | 19.76 | 19.76 | 18.01 | 0 | 0 | 0 |
24/10/2018 |
19.76
|
42,200 | 20.71 | 21.22 | 19.55 | 0 | 0 | 0 |
23/10/2018 |
20.71
|
39,800 | 18.45 | 21.15 | 18.45 | 0 | 0 | 0 |
22/10/2018 |
18.45
|
700 | 16.34 | 18.45 | 18.45 | 0 | 0 | 0 |
19/10/2018 |
16.34
|
53,800 | 13.93 | 16.34 | 13.93 | 0 | 0 | 0 |
18/10/2018 |
13.93
|
24,400 | 14.15 | 14.37 | 13.93 | 0 | 0 | 0 |
17/10/2018 |
14.15
|
28,400 | 13.78 | 14.37 | 13.86 | 0 | 0 | 0 |
16/10/2018 |
13.78
|
34,500 | 13.35 | 14.37 | 13.27 | 0 | 0 | 0 |
15/10/2018 |
13.35
|
54,200 | 13.78 | 13.93 | 13.20 | 0 | 0 | 0 |
12/10/2018 |
13.78
|
52,900 | 13.42 | 13.78 | 13.35 | 0 | 0 | 0 |
11/10/2018 |
13.42
|
46,000 | 13.64 | 13.86 | 13.42 | 0 | 0 | 0 |
10/10/2018 |
13.64
|
52,000 | 13.64 | 13.71 | 13.13 | 0 | 0 | 0 |
09/10/2018 |
13.64
|
64,100 | 13.49 | 13.86 | 13.20 | 0 | 0 | 0 |
08/10/2018 |
13.49
|
67,300 | 13.13 | 13.49 | 13.13 | 0 | 0 | 0 |
05/10/2018 |
13.13
|
65,700 | 13.35 | 13.42 | 13.05 | 0 | 0 | 0 |
04/10/2018 |
13.35
|
63,800 | 13.86 | 13.86 | 13.27 | 0 | 0 | 0 |
03/10/2018 |
13.86
|
67,100 | 14.08 | 14.44 | 13.86 | 0 | 0 | 0 |
02/10/2018 |
14.08
|
67,500 | 13.78 | 14.15 | 13.93 | 0 | 0 | 0 |
01/10/2018 |
13.78
|
65,200 | 13.49 | 14.80 | 13.71 | 0 | 0 | 0 |
28/09/2018 |
13.49
|
70,800 | 13.27 | 13.49 | 13.27 | 0 | 0 | 0 |
27/09/2018 |
13.27
|
67,800 | 13.20 | 13.42 | 13.05 | 0 | 0 | 0 |
26/09/2018 |
13.20
|
67,800 | 13.13 | 13.27 | 13.05 | 0 | 0 | 0 |
25/09/2018 |
13.13
|
65,400 | 13.13 | 13.20 | 13.05 | 0 | 0 | 0 |
24/09/2018 |
13.13
|
68,200 | 13.20 | 13.35 | 13.13 | 0 | 0 | 0 |
21/09/2018 |
13.20
|
67,200 | 13.20 | 13.27 | 13.20 | 0 | 0 | 0 |
20/09/2018 |
13.20
|
62,500 | 13.27 | 13.27 | 13.13 | 0 | 0 | 0 |