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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
20.02
|
688,390 | 19.91 | 20.14 | 19.74 | 100 | 0 | 0.0 |
14/02/2019 |
19.91
|
424,900 | 19.94 | 19.97 | 19.74 | 0 | 0 | 0 |
13/02/2019 |
19.94
|
698,550 | 19.88 | 20.11 | 19.91 | 0 | 0 | 0 |
12/02/2019 |
19.88
|
602,640 | 19.74 | 20.19 | 19.88 | 0 | 100 | -0.0 |
11/02/2019 |
19.74
|
355,610 | 19.22 | 19.74 | 19.25 | 0 | 0 | 0 |
01/02/2019 |
19.22
|
1,100,000 | 19.22 | 19.40 | 19.00 | 0 | 0 | 0 |
31/01/2019 |
19.22
|
287,700 | 19.25 | 19.40 | 19.17 | 0 | 0 | 0 |
30/01/2019 |
19.25
|
984,640 | 18.83 | 19.57 | 19.22 | 0 | 0 | 0 |
29/01/2019 |
18.83
|
317,940 | 18.77 | 18.83 | 18.51 | 0 | 0 | 0 |
28/01/2019 |
18.77
|
246,170 | 18.77 | 18.88 | 18.65 | 0 | 0 | 0 |
25/01/2019 |
18.77
|
577,380 | 18.77 | 19.02 | 18.77 | 0 | 0 | 0 |
24/01/2019 |
18.77
|
405,190 | 18.48 | 18.80 | 18.37 | 12,190 | 0 | 0.4 |
23/01/2019 |
18.48
|
219,940 | 18.48 | 18.57 | 18.25 | 0 | 0 | 0 |
22/01/2019 |
18.48
|
221,760 | 18.65 | 18.65 | 18.37 | 0 | 0 | 0 |
21/01/2019 |
18.65
|
280,480 | 18.31 | 18.71 | 18.25 | 0 | 12,190 | -0.4 |
18/01/2019 |
18.31
|
377,760 | 18.00 | 18.54 | 18.00 | 0 | 0 | 0 |
17/01/2019 |
18.00
|
147,070 | 18.17 | 18.20 | 18.00 | 0 | 0 | 0 |
16/01/2019 |
18.17
|
193,270 | 18.31 | 18.43 | 18.14 | 0 | 0 | 0 |
15/01/2019 |
18.31
|
314,660 | 17.86 | 18.31 | 17.80 | 0 | 0 | 0 |
14/01/2019 |
17.86
|
250,710 | 17.97 | 18.03 | 17.83 | 0 | 0 | 0 |
11/01/2019 |
17.97
|
299,510 | 17.74 | 18.03 | 17.80 | 8,750 | 0 | 0.3 |
10/01/2019 |
17.74
|
433,130 | 17.46 | 18.00 | 17.46 | 360 | 0 | 0.0 |
09/01/2019 |
17.46
|
248,000 | 17.11 | 17.51 | 17.23 | 11,000 | 0 | 0.3 |
08/01/2019 |
17.11
|
191,810 | 17.23 | 17.37 | 17.11 | 0 | 8,750 | -0.3 |
07/01/2019 |
17.23
|
158,080 | 17.00 | 17.43 | 17.23 | 158,300 | 158,660 | -0.0 |
04/01/2019 |
17.00
|
179,540 | 17.11 | 17.23 | 16.80 | 75,100 | 86,100 | -0.3 |
03/01/2019 |
17.11
|
588,400 | 17.48 | 17.54 | 17.06 | 0 | 0 | 0 |
02/01/2019 |
17.48
|
329,830 | 17.57 | 17.74 | 17.48 | 350 | 0 | 0.0 |
28/12/2018 |
17.57
|
158,090 | 17.63 | 17.68 | 17.54 | 0 | 0 | 0 |
27/12/2018 |
17.63
|
144,630 | 17.51 | 17.91 | 17.63 | 0 | 0 | 0 |
26/12/2018 |
17.51
|
176,230 | 17.46 | 17.60 | 17.40 | 0 | 350 | -0.0 |
25/12/2018 |
17.46
|
434,520 | 17.86 | 17.86 | 17.26 | 0 | 0 | 0 |
24/12/2018 |
17.86
|
171,270 | 18.06 | 18.08 | 17.86 | 500,000 | 500,000 | 0 |
21/12/2018 |
18.06
|
120,540 | 18.11 | 18.14 | 18.03 | 0 | 0 | 0 |
20/12/2018 |
18.11
|
82,820 | 18.23 | 18.31 | 18.08 | 0 | 0 | 0 |
19/12/2018 |
18.23
|
149,180 | 18.17 | 18.23 | 17.97 | 0 | 0 | 0 |
18/12/2018 |
18.17
|
233,790 | 18.06 | 18.17 | 17.86 | 0 | 0 | 0 |
17/12/2018 |
18.06
|
264,740 | 18.48 | 18.48 | 17.97 | 0 | 0 | 0 |
14/12/2018 |
18.48
|
268,900 | 18.74 | 18.85 | 18.45 | 900 | 0 | 0.0 |
13/12/2018 |
18.74
|
165,420 | 18.83 | 19.00 | 18.74 | 0 | 0 | 0 |
12/12/2018 |
18.83
|
265,120 | 18.65 | 18.94 | 18.77 | 30,700 | 0 | 1.1 |
11/12/2018 |
18.65
|
165,760 | 18.85 | 18.97 | 18.65 | 0 | 900 | -0.0 |
10/12/2018 |
18.85
|
134,130 | 19.02 | 19.02 | 18.83 | 0 | 0 | 0 |
07/12/2018 |
19.02
|
364,300 | 18.97 | 19.34 | 18.88 | 0 | 30,700 | -1.0 |
06/12/2018 |
18.97
|
177,140 | 19.05 | 19.05 | 18.77 | 2,310 | 0 | 0.1 |
05/12/2018 |
19.05
|
310,000 | 19.02 | 19.05 | 18.74 | 750 | 0 | 0.0 |
04/12/2018 |
19.02
|
384,370 | 18.91 | 19.11 | 18.83 | 0 | 0 | 0 |
03/12/2018 |
18.91
|
468,810 | 18.14 | 18.91 | 18.43 | 790 | 2,310 | -0.0 |
30/11/2018 |
18.14
|
228,560 | 18.48 | 18.48 | 18.14 | 0 | 750 | -0.0 |
29/11/2018 |
18.48
|
237,230 | 18.45 | 18.71 | 18.45 | 0 | 0 | 0 |
28/11/2018 |
18.45
|
129,820 | 18.45 | 18.45 | 18.31 | 0 | 790 | -0.0 |
27/11/2018 |
18.45
|
256,600 | 18.54 | 18.83 | 18.14 | 0 | 0 | 0 |
26/11/2018 |
18.54
|
171,170 | 18.65 | 18.65 | 18.40 | 0 | 0 | 0 |
23/11/2018 |
18.65
|
359,450 | 18.54 | 18.88 | 18.40 | 0 | 0 | 0 |
22/11/2018 |
18.54
|
300,910 | 18.60 | 18.71 | 18.43 | 0 | 0 | 0 |
21/11/2018 |
18.60
|
684,200 | 17.77 | 18.60 | 17.63 | 0 | 0 | 0 |
20/11/2018 |
17.77
|
247,550 | 17.86 | 17.88 | 17.63 | 650,930 | 650,000 | 0.0 |
19/11/2018 |
17.86
|
114,460 | 17.74 | 17.97 | 17.83 | 0 | 0 | 0 |
16/11/2018 |
17.74
|
145,020 | 17.51 | 17.77 | 17.57 | 1,000 | 0 | 0.0 |
15/11/2018 |
17.51
|
210,480 | 17.40 | 17.54 | 17.31 | 0 | 930 | -0.0 |
14/11/2018 |
17.40
|
284,660 | 17.66 | 17.71 | 17.34 | 10 | 0 | 0.0 |
13/11/2018 |
17.66
|
174,500 | 17.77 | 17.77 | 17.48 | 0 | 1,000 | -0.0 |
12/11/2018 |
17.77
|
188,250 | 17.80 | 17.86 | 17.57 | 0 | 0 | 0 |
09/11/2018 |
17.80
|
221,360 | 18.06 | 18.14 | 17.80 | 0 | 10 | -0.0 |
08/11/2018 |
18.06
|
302,760 | 17.86 | 18.20 | 18.06 | 0 | 0 | 0 |
07/11/2018 |
17.86
|
355,020 | 18.03 | 18.14 | 17.86 | 1,300 | 0 | 0.0 |
06/11/2018 |
18.03
|
211,450 | 18.25 | 18.31 | 18.03 | 0 | 0 | 0 |
05/11/2018 |
18.25
|
191,900 | 18.25 | 18.25 | 18.03 | 0 | 0 | 0 |
02/11/2018 |
18.25
|
427,260 | 17.63 | 18.25 | 17.68 | 695,030 | 696,320 | -0.0 |
01/11/2018 |
17.63
|
365,780 | 17.97 | 18.11 | 17.63 | 0 | 0 | 0 |
31/10/2018 |
17.97
|
399,480 | 17.54 | 18.00 | 17.68 | 0 | 0 | 0 |
30/10/2018 |
17.54
|
1,003,140 | 17.94 | 17.94 | 17.34 | 105,000 | 105,000 | 0 |
29/10/2018 |
17.94
|
349,840 | 17.97 | 18.14 | 17.86 | 600,000 | 600,000 | 0 |
26/10/2018 |
17.97
|
436,970 | 18.25 | 18.54 | 17.97 | 64,400 | 64,400 | 0 |
25/10/2018 |
18.25
|
623,560 | 18.68 | 18.68 | 17.80 | 0 | 0 | 0 |
24/10/2018 |
18.68
|
417,930 | 18.94 | 19.22 | 18.68 | 120 | 0 | 0.0 |
23/10/2018 |
18.94
|
624,620 | 19.40 | 19.40 | 18.65 | 0 | 0 | 0 |
22/10/2018 |
19.40
|
232,670 | 19.28 | 19.54 | 19.28 | 2,270 | 0 | 0.1 |
19/10/2018 |
19.28
|
431,650 | 19.57 | 19.57 | 19.17 | 0 | 120 | -0.0 |
18/10/2018 |
19.57
|
369,100 | 19.97 | 19.97 | 19.57 | 0 | 0 | 0 |
17/10/2018 |
19.97
|
425,500 | 19.60 | 20.08 | 19.74 | 0 | 2,270 | -0.1 |
16/10/2018 |
19.60
|
332,840 | 19.28 | 19.68 | 19.34 | 970 | 0 | 0.0 |
15/10/2018 |
19.28
|
577,500 | 19.82 | 19.82 | 19.28 | 0 | 0 | 0 |
12/10/2018 |
19.82
|
625,240 | 19.40 | 19.85 | 19.22 | 0 | 0 | 0 |
11/10/2018 |
19.40
|
2,103,780 | 20.85 | 20.85 | 19.40 | 0 | 970 | -0.0 |
10/10/2018 |
20.85
|
542,920 | 21.11 | 21.28 | 20.76 | 4,000 | 0 | 0.1 |
09/10/2018 |
21.11
|
578,140 | 21.08 | 21.22 | 20.99 | 0 | 0 | 0 |
08/10/2018 |
21.08
|
510,280 | 21.14 | 21.14 | 20.88 | 3,450 | 0 | 0.1 |
05/10/2018 |
21.14
|
1,429,420 | 21.08 | 21.42 | 20.94 | 0 | 4,000 | -0.1 |
04/10/2018 |
21.08
|
699,210 | 20.82 | 21.08 | 20.76 | 0 | 0 | 0 |
03/10/2018 |
20.82
|
512,520 | 20.59 | 20.88 | 20.65 | 0 | 3,450 | -0.1 |
02/10/2018 |
20.59
|
645,210 | 20.82 | 20.82 | 20.59 | 260 | 0 | 0.0 |
01/10/2018 |
20.82
|
958,800 | 21.05 | 21.11 | 20.71 | 19,290 | 0 | 0.7 |
28/09/2018 |
21.05
|
763,810 | 21.14 | 21.22 | 21.02 | 1,950 | 0 | 0.1 |
27/09/2018 |
21.14
|
984,520 | 21.22 | 21.36 | 21.08 | 0 | 260 | -0.0 |
26/09/2018 |
21.22
|
1,752,660 | 20.65 | 21.28 | 20.59 | 0 | 19,290 | -0.7 |
25/09/2018 |
20.65
|
570,810 | 20.94 | 20.99 | 20.54 | 0 | 0 | 0 |
24/09/2018 |
20.94
|
781,710 | 20.54 | 20.94 | 20.48 | 0 | 0 | 0 |
21/09/2018 |
20.54
|
670,420 | 20.65 | 20.79 | 20.39 | 0 | 0 | 0 |
20/09/2018 |
20.65
|
873,890 | 20.25 | 20.74 | 20.25 | 0 | 0 | 0 |