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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/02/2019 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 |
01/02/2019 |
16.94
|
20 | 16.76 | 16.94 | 16.94 | 0 | 0 | 0 |
31/01/2019 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 |
30/01/2019 |
16.76
|
10 | 15.88 | 16.76 | 16.76 | 0 | 0 | 0 |
29/01/2019 |
15.88
|
340 | 15.76 | 15.88 | 15.88 | 0 | 0 | 0 |
28/01/2019 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 |
25/01/2019 |
15.76
|
210 | 14.94 | 15.76 | 15.76 | 0 | 0 | 0 |
24/01/2019 |
14.94
|
1,140 | 14.94 | 14.94 | 14.35 | 0 | 0 | 0 |
23/01/2019 |
14.94
|
190 | 14.41 | 14.94 | 14.11 | 0 | 0 | 0 |
22/01/2019 |
14.41
|
920 | 14.99 | 14.99 | 14.41 | 0 | 0 | 0 |
21/01/2019 |
14.99
|
2,710 | 14.99 | 14.99 | 14.29 | 0 | 0 | 0 |
18/01/2019 |
14.99
|
370 | 14.11 | 15.05 | 14.94 | 0 | 0 | 0 |
17/01/2019 |
14.11
|
2,710 | 14.99 | 15.82 | 14.11 | 0 | 0 | 0 |
16/01/2019 |
14.99
|
50 | 14.38 | 15.17 | 14.38 | 0 | 0 | 0 |
15/01/2019 |
14.38
|
1,610 | 15.11 | 15.23 | 14.38 | 0 | 0 | 0 |
14/01/2019 |
15.11
|
1,330 | 14.17 | 15.14 | 14.11 | 0 | 40 | -0.0 |
11/01/2019 |
14.17
|
20 | 14.49 | 14.49 | 14.17 | 0 | 0 | 0 |
10/01/2019 |
14.49
|
1,380 | 15.26 | 16.17 | 14.23 | 0 | 0 | 0 |
09/01/2019 |
15.26
|
2,740 | 15.85 | 15.85 | 14.76 | 0 | 0 | 0 |
08/01/2019 |
15.85
|
10 | 14.82 | 15.85 | 15.85 | 0 | 0 | 0 |
07/01/2019 |
14.82
|
820 | 14.64 | 15.29 | 13.70 | 0 | 0 | 0 |
04/01/2019 |
14.64
|
2,280 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
03/01/2019 |
14.70
|
310 | 15.55 | 15.55 | 14.47 | 0 | 0 | 0 |
02/01/2019 |
15.55
|
400 | 15.05 | 15.55 | 14.02 | 0 | 0 | 0 |
28/12/2018 |
15.05
|
1,170 | 15.29 | 15.58 | 14.23 | 0 | 0 | 0 |
27/12/2018 |
15.29
|
760 | 14.99 | 15.76 | 14.11 | 0 | 0 | 0 |
26/12/2018 |
14.99
|
450 | 14.70 | 15.58 | 13.67 | 0 | 0 | 0 |
25/12/2018 |
14.70
|
210 | 14.29 | 15.29 | 14.70 | 0 | 0 | 0 |
24/12/2018 |
14.29
|
520 | 14.17 | 14.29 | 14.17 | 0 | 10 | -0.0 |
21/12/2018 |
14.17
|
270 | 13.82 | 14.41 | 14.11 | 0 | 0 | 0 |
20/12/2018 |
13.82
|
50 | 13.52 | 13.82 | 13.52 | 0 | 0 | 0 |
19/12/2018 |
13.52
|
4,040 | 13.82 | 13.82 | 13.23 | 0 | 4,010 | -0.1 |
18/12/2018 |
13.82
|
450 | 13.82 | 13.82 | 13.82 | 400 | 0 | 0.0 |
17/12/2018 |
13.82
|
2,420 | 14.70 | 14.70 | 13.67 | 0 | 0 | 0 |
14/12/2018 |
14.70
|
80 | 14.82 | 14.82 | 14.05 | 0 | 0 | 0 |
13/12/2018 |
14.82
|
9,040 | 15.11 | 15.88 | 14.08 | 3,880 | 0 | 0.1 |
12/12/2018 |
15.11
|
118,270 | 15.11 | 15.58 | 14.08 | 190 | 0 | 0.0 |
11/12/2018 |
15.11
|
270 | 16.17 | 16.17 | 15.05 | 0 | 0 | 0 |
10/12/2018 |
16.17
|
40 | 15.58 | 16.64 | 16.17 | 0 | 0 | 0 |
07/12/2018 |
15.58
|
1,000 | 15.23 | 16.17 | 14.17 | 0 | 0 | 0 |
06/12/2018 |
15.23
|
1,190 | 16.35 | 17.29 | 15.23 | 0 | 0 | 0 |
05/12/2018 |
16.35
|
3,980 | 16.11 | 17.23 | 14.99 | 0 | 0 | 0 |
04/12/2018 |
16.11
|
350 | 15.52 | 16.58 | 15.88 | 0 | 0 | 0 |
03/12/2018 |
15.52
|
950 | 14.64 | 15.64 | 13.85 | 0 | 0 | 0 |
30/11/2018 |
14.64
|
650 | 14.11 | 14.70 | 13.64 | 0 | 0 | 0 |
29/11/2018 |
14.11
|
700 | 13.82 | 14.76 | 13.58 | 0 | 0 | 0 |
28/11/2018 |
13.82
|
2,340 | 13.94 | 14.64 | 13.00 | 0 | 0 | 0 |
27/11/2018 |
13.94
|
910 | 14.58 | 15.29 | 13.85 | 0 | 0 | 0 |
26/11/2018 |
14.58
|
400 | 14.02 | 14.70 | 14.58 | 0 | 0 | 0 |
23/11/2018 |
14.02
|
8,660 | 13.11 | 14.02 | 12.20 | 0 | 0 | 0 |
22/11/2018 |
13.11
|
810 | 12.35 | 13.20 | 12.35 | 0 | 0 | 0 |
21/11/2018 |
12.35
|
570 | 12.70 | 13.58 | 12.35 | 0 | 0 | 0 |
20/11/2018 |
12.70
|
6,020 | 11.88 | 12.70 | 11.88 | 1,990 | 0 | 0.0 |
19/11/2018 |
11.88
|
850 | 11.88 | 12.23 | 11.26 | 0 | 0 | 0 |
16/11/2018 |
11.88
|
15,300 | 12.64 | 12.76 | 11.76 | 0 | 4,300 | -0.1 |
15/11/2018 |
12.64
|
6,840 | 13.20 | 13.20 | 12.29 | 0 | 0 | 0 |
14/11/2018 |
13.20
|
1,120 | 13.29 | 14.05 | 12.44 | 0 | 0 | 0 |
13/11/2018 |
13.29
|
3,680 | 14.29 | 14.29 | 13.29 | 0 | 0 | 0 |
12/11/2018 |
14.29
|
1,870 | 14.29 | 14.29 | 13.29 | 0 | 0 | 0 |
09/11/2018 |
14.29
|
4,560 | 13.41 | 14.32 | 12.50 | 0 | 0 | 0 |
08/11/2018 |
13.41
|
4,200 | 13.70 | 13.99 | 12.76 | 0 | 0 | 0 |
07/11/2018 |
13.70
|
3,910 | 14.64 | 14.64 | 13.64 | 0 | 0 | 0 |
06/11/2018 |
14.64
|
870 | 14.70 | 14.70 | 14.11 | 0 | 0 | 0 |
05/11/2018 |
14.70
|
190 | 14.64 | 15.64 | 14.70 | 0 | 0 | 0 |
02/11/2018 |
14.64
|
2,020 | 14.99 | 14.99 | 13.99 | 0 | 0 | 0 |
01/11/2018 |
14.99
|
820 | 15.23 | 15.23 | 14.70 | 0 | 0 | 0 |
31/10/2018 |
15.23
|
360 | 15.52 | 15.52 | 14.99 | 0 | 0 | 0 |
30/10/2018 |
15.52
|
1,440 | 15.29 | 15.52 | 15.52 | 0 | 0 | 0 |
29/10/2018 |
15.29
|
2,030 | 14.55 | 15.29 | 14.61 | 0 | 0 | 0 |
26/10/2018 |
14.55
|
1,450 | 13.61 | 14.55 | 13.00 | 0 | 0 | 0 |
25/10/2018 |
13.61
|
14,180 | 14.61 | 15.58 | 13.61 | 0 | 0 | 0 |
24/10/2018 |
14.61
|
4,950 | 15.70 | 15.70 | 14.61 | 0 | 0 | 0 |
23/10/2018 |
15.70
|
330 | 15.52 | 16.14 | 14.58 | 0 | 0 | 0 |
22/10/2018 |
15.52
|
890 | 15.58 | 16.64 | 15.47 | 0 | 0 | 0 |
19/10/2018 |
15.58
|
290 | 15.05 | 15.58 | 15.29 | 0 | 0 | 0 |
18/10/2018 |
15.05
|
3,520 | 16.17 | 16.17 | 15.05 | 0 | 0 | 0 |
17/10/2018 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
16/10/2018 |
16.17
|
9,970 | 16.76 | 16.76 | 15.61 | 0 | 0 | 0 |
15/10/2018 |
16.76
|
11,670 | 15.82 | 16.76 | 14.73 | 0 | 0 | 0 |
12/10/2018 |
15.82
|
70 | 15.82 | 16.17 | 15.82 | 0 | 0 | 0 |
11/10/2018 |
15.82
|
1,970 | 16.46 | 16.46 | 15.35 | 0 | 0 | 0 |
10/10/2018 |
16.46
|
70 | 16.46 | 16.46 | 16.17 | 0 | 0 | 0 |
09/10/2018 |
16.46
|
1,020 | 16.46 | 16.52 | 15.61 | 0 | 0 | 0 |
08/10/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
05/10/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
04/10/2018 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
03/10/2018 |
16.46
|
570 | 16.46 | 17.35 | 16.17 | 0 | 0 | 0 |
02/10/2018 |
16.46
|
50 | 16.73 | 16.73 | 16.46 | 0 | 0 | 0 |
01/10/2018 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 |
28/09/2018 |
16.73
|
260 | 16.82 | 16.82 | 16.23 | 0 | 0 | 0 |
27/09/2018 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
26/09/2018 |
16.82
|
2,040 | 16.82 | 16.82 | 16.79 | 0 | 0 | 0 |
25/09/2018 |
16.82
|
80 | 16.73 | 17.05 | 16.46 | 0 | 0 | 0 |
24/09/2018 |
16.73
|
10 | 16.35 | 16.73 | 16.73 | 0 | 0 | 0 |
21/09/2018 |
16.35
|
1,000 | 17.02 | 17.02 | 16.35 | 0 | 0 | 0 |
20/09/2018 |
17.02
|
210 | 16.49 | 17.64 | 17.02 | 0 | 0 | 0 |
19/09/2018 |
16.49
|
3,600 | 16.82 | 16.85 | 16.35 | 0 | 0 | 0 |
18/09/2018 |
16.82
|
2,030 | 16.99 | 16.99 | 16.46 | 0 | 0 | 0 |
17/09/2018 |
16.99
|
1,560 | 17.05 | 17.05 | 16.49 | 0 | 0 | 0 |
14/09/2018 |
17.05
|
50 | 16.46 | 17.05 | 17.05 | 0 | 0 | 0 |