Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
5.77
5.77
5.77
|
2 tháng
(2024-09-09) |
-0.43 | -6.94% | 600 | 0 | 0 |
5.77
6.20
5.77
|
3 tháng
(2024-08-12) |
-0.05 | -0.86% | 2,900 | 0 | 0 |
5.77
6.63
5.77
|
6 tháng
(2024-05-13) |
-0.43 | -6.94% | 38,700 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-11-14) |
-0.83 | -12.58% | 179,200 | 109 | 0.0 |
5.52
6.80
5.77
|
24 tháng
(2022-11-21) |
-1.03 | -15.15% | 887,000 | 109 | -1.3 |
5.08
11.60
5.77
|
36 tháng
(2021-11-24) |
-8.23 | -58.79% | 1,541,100 | 2,109 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-12-05) |
-10.53 | -64.60% | 2,125,250 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2019 |
16.50
|
200 | 17.25 | 17.45 | 16.50 | 0 | 0 | 0 |
04/04/2019 |
17.25
|
1,120 | 16.50 | 17.45 | 15.60 | 0 | 0 | 0 |
03/04/2019 |
16.50
|
300 | 17.45 | 17.45 | 16.50 | 0 | 0 | 0 |
02/04/2019 |
17.45
|
1,260 | 17.20 | 17.60 | 16.05 | 0 | 0 | 0 |
01/04/2019 |
17.20
|
150 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
29/03/2019 |
17.20
|
980 | 17.70 | 17.95 | 17.20 | 0 | 0 | 0 |
28/03/2019 |
17.70
|
510 | 17.30 | 17.70 | 16.30 | 0 | 0 | 0 |
27/03/2019 |
17.30
|
250 | 17 | 17.45 | 17.30 | 0 | 0 | 0 |
26/03/2019 |
17
|
570 | 17.95 | 17.95 | 16.80 | 0 | 0 | 0 |
25/03/2019 |
17.95
|
10 | 18.40 | 18.40 | 17.95 | 0 | 0 | 0 |
22/03/2019 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
21/03/2019 |
18.40
|
350 | 18 | 18.90 | 18.40 | 0 | 0 | 0 |
20/03/2019 |
18
|
2,010 | 18.05 | 18.05 | 16.85 | 0 | 0 | 0 |
19/03/2019 |
18.05
|
1,200 | 17.90 | 18.05 | 16.70 | 0 | 0 | 0 |
18/03/2019 |
17.90
|
900 | 18 | 18.20 | 17.20 | 0 | 0 | 0 |
15/03/2019 |
18
|
250 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
14/03/2019 |
18.50
|
2,230 | 18.50 | 19.75 | 17.25 | 0 | 0 | 0 |
13/03/2019 |
18.50
|
150 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
12/03/2019 |
18.70
|
830 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
11/03/2019 |
18.90
|
210 | 19 | 19 | 18.90 | 0 | 0 | 0 |
08/03/2019 |
19
|
260 | 19 | 19 | 19 | 0 | 0 | 0 |
07/03/2019 |
19
|
1,300 | 17.95 | 19 | 18.50 | 0 | 0 | 0 |
06/03/2019 |
17.95
|
730 | 17.65 | 18 | 16.70 | 0 | 0 | 0 |
05/03/2019 |
17.65
|
650 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
04/03/2019 |
17.70
|
710 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
01/03/2019 |
17.70
|
1,600 | 17.75 | 17.75 | 17.50 | 0 | 0 | 0 |
28/02/2019 |
17.75
|
1,420 | 16.75 | 17.90 | 16.70 | 0 | 0 | 0 |
27/02/2019 |
16.75
|
2,960 | 16.70 | 16.75 | 15.70 | 0 | 0 | 0 |
26/02/2019 |
16.70
|
3,730 | 16.70 | 17.10 | 15.55 | 0 | 0 | 0 |
25/02/2019 |
16.70
|
4,090 | 16.40 | 16.70 | 15.40 | 0 | 0 | 0 |
22/02/2019 |
16.40
|
4,110 | 16.30 | 16.40 | 15.20 | 0 | 0 | 0 |
21/02/2019 |
16.30
|
6,330 | 17 | 17 | 15.85 | 0 | 0 | 0 |
20/02/2019 |
17
|
4,070 | 17.40 | 17.80 | 16.50 | 0 | 0 | 0 |
19/02/2019 |
17.40
|
3,050 | 16.50 | 17.40 | 15.55 | 0 | 0 | 0 |
18/02/2019 |
16.50
|
12,030 | 17.55 | 17.55 | 16.35 | 0 | 0 | 0 |
15/02/2019 |
17.55
|
2,560 | 18 | 18 | 16.75 | 0 | 0 | 0 |
14/02/2019 |
18
|
6,440 | 17.90 | 19 | 16.65 | 0 | 0 | 0 |
13/02/2019 |
17.90
|
2,820 | 18.20 | 19 | 16.95 | 0 | 0 | 0 |
12/02/2019 |
18.20
|
370 | 18.45 | 18.45 | 17.60 | 0 | 0 | 0 |
11/02/2019 |
18.45
|
150 | 18.30 | 18.45 | 18.30 | 0 | 0 | 0 |
01/02/2019 |
18.30
|
100 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
31/01/2019 |
18.40
|
50 | 18 | 18.40 | 18.40 | 0 | 0 | 0 |
30/01/2019 |
18
|
770 | 18.65 | 18.70 | 18 | 0 | 0 | 0 |
29/01/2019 |
18.65
|
370 | 18 | 18.65 | 17.80 | 0 | 0 | 0 |
28/01/2019 |
18
|
6,130 | 18.75 | 18.75 | 17.50 | 0 | 0 | 0 |
25/01/2019 |
18.75
|
100 | 18.50 | 18.75 | 18.70 | 0 | 0 | 0 |
24/01/2019 |
18.50
|
100 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
23/01/2019 |
18.70
|
50 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
22/01/2019 |
18.70
|
880 | 18.85 | 18.85 | 18 | 0 | 0 | 0 |
21/01/2019 |
18.85
|
20 | 18.80 | 18.85 | 18.85 | 0 | 0 | 0 |
18/01/2019 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
17/01/2019 |
18.80
|
80 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
16/01/2019 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
15/01/2019 |
18.80
|
590 | 18.40 | 18.80 | 18.20 | 0 | 0 | 0 |
14/01/2019 |
18.40
|
200 | 19 | 19 | 18.20 | 0 | 0 | 0 |
11/01/2019 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
10/01/2019 |
19
|
3,200 | 19 | 19 | 18.70 | 0 | 0 | 0 |
09/01/2019 |
19
|
1,080 | 19 | 19 | 18 | 0 | 0 | 0 |
08/01/2019 |
19
|
1,280 | 18.60 | 19 | 18 | 0 | 0 | 0 |
07/01/2019 |
18.60
|
2,330 | 18.55 | 18.75 | 18 | 0 | 0 | 0 |
04/01/2019 |
18.55
|
200 | 18.90 | 18.90 | 18.55 | 0 | 0 | 0 |
03/01/2019 |
18.90
|
100 | 18.20 | 18.90 | 18.90 | 0 | 0 | 0 |
02/01/2019 |
18.20
|
640 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
28/12/2018 |
18.80
|
1,700 | 18.75 | 18.90 | 18 | 0 | 0 | 0 |
27/12/2018 |
18.75
|
140 | 19 | 19 | 18.15 | 0 | 0 | 0 |
26/12/2018 |
19
|
100 | 18.85 | 19 | 19 | 0 | 0 | 0 |
25/12/2018 |
18.85
|
3,410 | 18.75 | 18.95 | 18 | 0 | 0 | 0 |
24/12/2018 |
18.75
|
550 | 18.70 | 18.90 | 18.20 | 0 | 0 | 0 |
21/12/2018 |
18.70
|
940 | 18.75 | 18.95 | 18.20 | 0 | 0 | 0 |
20/12/2018 |
18.75
|
800 | 19 | 19 | 18 | 0 | 0 | 0 |
19/12/2018 |
19
|
200 | 18.90 | 19 | 19 | 0 | 0 | 0 |
18/12/2018 |
18.90
|
550 | 19 | 19 | 18.20 | 0 | 0 | 0 |
17/12/2018 |
19
|
5,530 | 19 | 19 | 17.75 | 0 | 0 | 0 |
14/12/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
13/12/2018 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
12/12/2018 |
19
|
420 | 19 | 19 | 18 | 0 | 0 | 0 |
11/12/2018 |
19
|
280 | 19 | 19 | 18.50 | 0 | 0 | 0 |
10/12/2018 |
19
|
50 | 18.70 | 19 | 19 | 0 | 0 | 0 |
07/12/2018 |
18.70
|
670 | 18.20 | 18.90 | 18 | 0 | 0 | 0 |
06/12/2018 |
18.20
|
110 | 18.90 | 18.90 | 18.20 | 0 | 0 | 0 |
05/12/2018 |
18.90
|
740 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
04/12/2018 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
03/12/2018 |
18.90
|
1,550 | 18 | 18.90 | 18.10 | 0 | 0 | 0 |
30/11/2018 |
18
|
820 | 18.90 | 19 | 18 | 0 | 0 | 0 |
29/11/2018 |
18.90
|
390 | 18.85 | 18.90 | 18.10 | 0 | 0 | 0 |
28/11/2018 |
18.85
|
390 | 19 | 19 | 18.10 | 0 | 0 | 0 |
27/11/2018 |
19
|
850 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
26/11/2018 |
18.90
|
400 | 18.90 | 18.90 | 18.85 | 0 | 0 | 0 |
23/11/2018 |
18.90
|
850 | 19 | 19 | 18.20 | 0 | 0 | 0 |
22/11/2018 |
19
|
210 | 18.20 | 19 | 18.20 | 0 | 0 | 0 |
21/11/2018 |
18.20
|
460 | 18.90 | 19 | 18.20 | 0 | 0 | 0 |
20/11/2018 |
18.90
|
260 | 19 | 19 | 18.20 | 0 | 0 | 0 |
19/11/2018 |
19
|
1,280 | 18.70 | 19 | 18.10 | 0 | 0 | 0 |
16/11/2018 |
18.70
|
2,260 | 18.90 | 19.10 | 18.70 | 0 | 0 | 0 |
15/11/2018 |
18.90
|
1,050 | 19 | 19 | 18.10 | 0 | 0 | 0 |
14/11/2018 |
19
|
370 | 18.50 | 19 | 18 | 0 | 0 | 0 |
13/11/2018 |
18.50
|
670 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
12/11/2018 |
18.50
|
1,850 | 18.70 | 18.70 | 17.40 | 0 | 0 | 0 |
09/11/2018 |
18.70
|
350 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
08/11/2018 |
18.80
|
600 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |