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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 |
14/02/2019 |
23.33
|
2,115 | 21.38 | 23.33 | 19.51 | 0 | 0 | 0 |
13/02/2019 |
21.38
|
50 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
12/02/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
11/02/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
01/02/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
31/01/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
30/01/2019 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
29/01/2019 |
21.38
|
400 | 20.40 | 21.38 | 20.16 | 0 | 0 | 0 |
28/01/2019 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
25/01/2019 |
20.40
|
200 | 20.57 | 20.57 | 18.70 | 0 | 0 | 0 |
24/01/2019 |
20.57
|
300 | 21.54 | 21.54 | 19.43 | 0 | 0 | 0 |
23/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
22/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
21/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
18/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
17/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
16/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
15/01/2019 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
14/01/2019 |
21.54
|
1,130 | 20.57 | 21.54 | 18.78 | 0 | 1,030 | -0.0 |
11/01/2019 |
20.57
|
100 | 22.84 | 22.84 | 20.57 | 0 | 100 | -0.0 |
10/01/2019 |
22.84
|
2,400 | 20.81 | 22.84 | 20.24 | 0 | 800 | -0.0 |
09/01/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
08/01/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
07/01/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
04/01/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
03/01/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
02/01/2019 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 |
28/12/2018 |
20.81
|
1,100 | 19.27 | 21.14 | 19.51 | 0 | 400 | -0.0 |
27/12/2018 |
19.27
|
500 | 18.86 | 20.65 | 17.97 | 100 | 300 | -0.0 |
26/12/2018 |
18.86
|
1,100 | 20.89 | 20.89 | 18.86 | 0 | 600 | -0.0 |
25/12/2018 |
20.89
|
100 | 20.57 | 20.89 | 20.89 | 0 | 0 | 0 |
24/12/2018 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
21/12/2018 |
20.57
|
200 | 19.35 | 20.57 | 20.57 | 0 | 0 | 0 |
20/12/2018 |
19.35
|
5,600 | 21.46 | 21.46 | 19.35 | 0 | 0 | 0 |
19/12/2018 |
21.46
|
220 | 21.46 | 22.27 | 21.46 | 0 | 0 | 0 |
18/12/2018 |
21.46
|
600 | 21.87 | 21.87 | 19.75 | 0 | 0 | 0 |
17/12/2018 |
21.87
|
900 | 21.22 | 23.33 | 19.19 | 0 | 700 | -0.0 |
14/12/2018 |
21.22
|
10,200 | 23.57 | 23.57 | 21.22 | 0 | 0 | 0 |
13/12/2018 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
12/12/2018 |
23.57
|
100 | 22.03 | 23.57 | 23.57 | 0 | 0 | 0 |
11/12/2018 |
22.03
|
2,700 | 23.17 | 23.17 | 20.89 | 0 | 0 | 0 |
10/12/2018 |
23.17
|
4,200 | 22.60 | 24.63 | 20.40 | 0 | 0 | 0 |
07/12/2018 |
22.60
|
100 | 20.81 | 22.60 | 22.60 | 0 | 0 | 0 |
06/12/2018 |
20.81
|
1,000 | 19.35 | 21.22 | 17.88 | 0 | 0 | 0 |
05/12/2018 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
04/12/2018 |
19.35
|
200 | 19.43 | 19.43 | 19.35 | 0 | 0 | 0 |
03/12/2018 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
30/11/2018 |
19.43
|
700 | 19.92 | 19.92 | 17.97 | 0 | 0 | 0 |
29/11/2018 |
19.92
|
2,600 | 18.70 | 19.92 | 19.51 | 0 | 0 | 0 |
28/11/2018 |
18.70
|
1,500 | 20.00 | 20.00 | 18.70 | 0 | 0 | 0 |
27/11/2018 |
20.00
|
23,500 | 19.02 | 20.00 | 17.88 | 0 | 0 | 0 |
26/11/2018 |
19.02
|
2,300 | 18.21 | 19.02 | 18.53 | 0 | 0 | 0 |
23/11/2018 |
18.21
|
43 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 |
22/11/2018 |
18.21
|
1,000 | 18.13 | 18.21 | 18.21 | 0 | 0 | 0 |
21/11/2018 |
18.13
|
11,200 | 19.02 | 19.19 | 18.05 | 0 | 0 | 0 |
20/11/2018 |
19.02
|
15,200 | 19.10 | 19.10 | 17.32 | 0 | 0 | 0 |
19/11/2018 |
19.10
|
16,200 | 18.13 | 19.10 | 18.29 | 0 | 0 | 0 |
16/11/2018 |
18.13
|
1,109 | 18.13 | 19.92 | 18.13 | 0 | 0 | 0 |
15/11/2018 |
18.13
|
18,100 | 16.50 | 18.13 | 18.05 | 0 | 0 | 0 |
14/11/2018 |
16.50
|
3,148 | 15.04 | 16.50 | 16.50 | 0 | 0 | 0 |
13/11/2018 |
15.04
|
4,109 | 16.26 | 16.67 | 15.04 | 0 | 0 | 0 |
12/11/2018 |
16.26
|
300 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
09/11/2018 |
16.26
|
7,734 | 17.88 | 18.78 | 16.10 | 0 | 100 | -0.0 |
08/11/2018 |
17.88
|
1,815 | 16.26 | 17.88 | 16.26 | 0 | 0 | 0 |
07/11/2018 |
16.26
|
5,753 | 14.80 | 16.26 | 13.33 | 0 | 3,209 | -0.1 |
06/11/2018 |
14.80
|
500 | 16.42 | 16.58 | 14.80 | 0 | 100 | -0.0 |
05/11/2018 |
16.42
|
100 | 15.69 | 16.42 | 16.42 | 0 | 0 | 0 |
02/11/2018 |
15.69
|
500 | 15.12 | 15.85 | 14.63 | 0 | 0 | 0 |
01/11/2018 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
31/10/2018 |
15.12
|
325 | 15.04 | 15.12 | 14.80 | 0 | 0 | 0 |
30/10/2018 |
15.04
|
100 | 15.85 | 15.85 | 15.04 | 0 | 0 | 0 |
29/10/2018 |
15.85
|
500 | 15.04 | 16.10 | 13.82 | 0 | 0 | 0 |
26/10/2018 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 |
25/10/2018 |
15.04
|
600 | 16.01 | 16.01 | 14.63 | 0 | 0 | 0 |
24/10/2018 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 |
23/10/2018 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 |
22/10/2018 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 |
19/10/2018 |
16.01
|
300 | 16.91 | 16.91 | 16.01 | 0 | 0 | 0 |
18/10/2018 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
17/10/2018 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
16/10/2018 |
16.91
|
3,449 | 17.23 | 17.32 | 15.53 | 1,000 | 0 | 0.0 |
15/10/2018 |
17.23
|
1,621 | 16.26 | 17.23 | 15.45 | 0 | 0 | 0 |
12/10/2018 |
16.26
|
1,800 | 16.91 | 18.53 | 15.69 | 0 | 0 | 0 |
11/10/2018 |
16.91
|
2,900 | 18.45 | 18.45 | 16.67 | 0 | 0 | 0 |
10/10/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
09/10/2018 |
18.45
|
54 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
08/10/2018 |
18.45
|
300 | 18.62 | 18.62 | 17.40 | 0 | 0 | 0 |
05/10/2018 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
04/10/2018 |
18.62
|
700 | 17.97 | 19.67 | 17.97 | 0 | 0 | 0 |
03/10/2018 |
17.97
|
150 | 18.45 | 18.45 | 17.97 | 0 | 0 | 0 |
02/10/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
01/10/2018 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 |
28/09/2018 |
18.45
|
674 | 18.21 | 18.62 | 17.88 | 0 | 0 | 0 |
27/09/2018 |
18.21
|
1,200 | 18.62 | 18.62 | 17.72 | 0 | 0 | 0 |
26/09/2018 |
18.62
|
3,400 | 18.37 | 18.62 | 17.88 | 3,000 | 0 | 0.1 |
25/09/2018 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 |
24/09/2018 |
18.37
|
3,300 | 18.53 | 18.53 | 17.23 | 0 | 0 | 0 |
21/09/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
20/09/2018 |
18.53
|
2,000 | 18.53 | 18.53 | 17.88 | 0 | 0 | 0 |