Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -1.52% | 11,113,000 | 2,005,320 | 143.1 |
69.50
72.50
71.90
|
2 tháng
(2024-07-22) |
3.70 | 5.47% | 32,813,700 | 5,051,867 | 353.3 |
66.70
73.30
71.90
|
3 tháng
(2024-06-21) |
7.40 | 11.56% | 54,236,400 | 6,025,570 | 419.0 |
61.90
73.30
71.90
|
6 tháng
(2024-03-25) |
6.30 | 9.68% | 101,608,600 | 4,690,797 | 336.1 |
50.50
73.30
71.90
|
12 tháng
(2023-09-25) |
4.32 | 6.44% | 173,198,700 | 1,460,081 | 113.6 |
50.50
73.30
71.90
|
24 tháng
(2022-09-30) |
-17.27 | -19.48% | 211,186,000 | 2,023,706 | 163.2 |
50.50
88.67
71.90
|
36 tháng
(2021-10-05) |
28.27 | 65.54% | 311,583,900 | 10,697,426 | 822.5 |
43.13
95.92
71.90
|
60 tháng
(2019-10-16) |
43.24 | 153.54% | 341,808,019 | 10,605,446 | 826.4 |
15.32
95.92
71.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
13.00
|
37,800 | 13.84 | 14.76 | 13.00 | 0 | 0 | 0 |
17/09/2018 |
13.84
|
3,700 | 13.93 | 13.93 | 13.46 | 0 | 0 | 0 |
14/09/2018 |
13.93
|
200 | 13.56 | 13.93 | 13.93 | 0 | 0 | 0 |
13/09/2018 |
13.56
|
21,700 | 13.93 | 13.93 | 12.63 | 0 | 0 | 0 |
12/09/2018 |
13.93
|
3,000 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
11/09/2018 |
13.93
|
300 | 14.02 | 14.02 | 13.93 | 0 | 0 | 0 |
10/09/2018 |
14.02
|
5,500 | 13.93 | 14.02 | 13.00 | 0 | 0 | 0 |
07/09/2018 |
13.93
|
3,500 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
06/09/2018 |
13.93
|
2,490 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
05/09/2018 |
13.93
|
5,700 | 14.02 | 14.02 | 13.84 | 0 | 0 | 0 |
04/09/2018 |
14.02
|
10,000 | 13.84 | 14.02 | 13.93 | 0 | 0 | 0 |
31/08/2018 |
13.84
|
6,400 | 13.93 | 13.93 | 13.84 | 0 | 0 | 0 |
30/08/2018 |
13.93
|
1,600 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
29/08/2018 |
13.93
|
2,300 | 14.21 | 14.21 | 13.93 | 0 | 0 | 0 |
28/08/2018 |
14.21
|
13,700 | 14.58 | 14.58 | 13.93 | 0 | 0 | 0 |
27/08/2018 |
14.58
|
3,100 | 14.49 | 14.76 | 14.21 | 0 | 0 | 0 |
24/08/2018 |
14.49
|
1,000 | 14.39 | 15.04 | 14.39 | 0 | 0 | 0 |
23/08/2018 |
14.39
|
10,100 | 14.39 | 14.39 | 14.21 | 0 | 0 | 0 |
22/08/2018 |
14.39
|
3,800 | 14.21 | 14.58 | 13.93 | 0 | 0 | 0 |
21/08/2018 |
14.21
|
700 | 14.39 | 14.39 | 13.93 | 0 | 0 | 0 |
20/08/2018 |
14.39
|
11,700 | 14.11 | 14.39 | 14.11 | 0 | 0 | 0 |
17/08/2018 |
14.11
|
8,100 | 14.30 | 14.58 | 14.11 | 0 | 0 | 0 |
16/08/2018 |
14.30
|
5,000 | 14.11 | 14.30 | 14.21 | 0 | 0 | 0 |
15/08/2018 |
14.11
|
8,200 | 14.02 | 14.39 | 14.11 | 0 | 0 | 0 |
14/08/2018 |
14.02
|
24,110 | 14.11 | 14.39 | 14.02 | 0 | 0 | 0 |
13/08/2018 |
14.11
|
17,800 | 14.30 | 14.30 | 14.02 | 0 | 0 | 0 |
10/08/2018 |
14.30
|
11,010 | 14.21 | 14.30 | 14.02 | 0 | 0 | 0 |
09/08/2018 |
14.21
|
45,000 | 14.39 | 14.49 | 13.46 | 0 | 0 | 0 |
08/08/2018 |
14.39
|
16,500 | 14.76 | 14.76 | 13.28 | 0 | 0 | 0 |
07/08/2018 |
14.76
|
6,200 | 14.86 | 15.23 | 14.11 | 0 | 0 | 0 |
06/08/2018 |
14.86
|
6,600 | 15.14 | 15.14 | 14.02 | 0 | 0 | 0 |
03/08/2018 |
15.14
|
7,400 | 14.58 | 15.51 | 13.93 | 0 | 0 | 0 |
02/08/2018 |
14.58
|
3,100 | 15.69 | 15.69 | 14.58 | 0 | 0 | 0 |
01/08/2018 |
15.69
|
3,100 | 16.44 | 16.44 | 15.69 | 0 | 0 | 0 |
31/07/2018 |
16.44
|
24,400 | 16.16 | 16.44 | 13.93 | 15,000 | 0 | 0.3 |
30/07/2018 |
16.16
|
100 | 15.88 | 16.16 | 16.16 | 0 | 0 | 0 |
27/07/2018 |
15.88
|
200 | 14.39 | 16.16 | 15.88 | 0 | 0 | 0 |
26/07/2018 |
14.39
|
5,110 | 16.16 | 16.62 | 14.39 | 0 | 0 | 0 |
25/07/2018 |
16.16
|
500 | 15.14 | 16.16 | 15.69 | 0 | 0 | 0 |
24/07/2018 |
15.14
|
0 | 14.86 | 15.14 | 15.14 | 0 | 0 | 0 |
23/07/2018 |
14.86
|
4,000 | 15.69 | 16.71 | 14.86 | 0 | 0 | 0 |
20/07/2018 |
15.69
|
4,800 | 13.93 | 15.79 | 14.86 | 0 | 0 | 0 |
19/07/2018 |
13.93
|
28,300 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
18/07/2018 |
13.93
|
1,300 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/07/2018 |
13.93
|
500 | 13.56 | 13.93 | 13.93 | 0 | 0 | 0 |
16/07/2018 |
13.56
|
12,400 | 13.46 | 13.93 | 13.56 | 0 | 0 | 0 |
13/07/2018 |
13.46
|
1,300 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
12/07/2018 |
13.46
|
800 | 13.00 | 13.46 | 13.46 | 0 | 0 | 0 |
11/07/2018 |
13.00
|
83,101 | 14.02 | 14.02 | 11.98 | 0 | 0 | 0 |
10/07/2018 |
14.02
|
76,100 | 13.93 | 14.02 | 14.02 | 0 | 0 | 0 |
09/07/2018 |
13.93
|
6,700 | 13.84 | 14.86 | 13.93 | 0 | 0 | 0 |
06/07/2018 |
13.84
|
222,600 | 13.84 | 13.93 | 11.98 | 25,000 | 0 | 0.4 |
05/07/2018 |
13.84
|
14,500 | 14.67 | 14.76 | 13.84 | 0 | 2,200 | -0.0 |
04/07/2018 |
14.67
|
46,200 | 16.71 | 16.71 | 14.67 | 0 | 46,200 | -0.7 |
03/07/2018 |
16.71
|
3,200 | 18.11 | 19.31 | 16.71 | 0 | 1,300 | -0.0 |
02/07/2018 |
18.11
|
100 | 17.64 | 18.11 | 18.11 | 0 | 0 | 0 |
29/06/2018 |
17.64
|
7,200 | 18.57 | 20.06 | 17.64 | 0 | 7,000 | -0.1 |
28/06/2018 |
18.57
|
300 | 20.43 | 20.43 | 18.57 | 0 | 300 | -0.0 |
27/06/2018 |
20.43
|
5,100 | 20.24 | 20.43 | 19.87 | 5,000 | 0 | 0.1 |
26/06/2018 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
25/06/2018 |
20.24
|
100 | 20.15 | 20.24 | 20.24 | 0 | 0 | 0 |
22/06/2018 |
20.15
|
15,200 | 18.57 | 20.15 | 18.48 | 15,000 | 0 | 0.3 |
21/06/2018 |
18.57
|
200 | 17.64 | 18.76 | 18.57 | 0 | 0 | 0 |
20/06/2018 |
17.64
|
300 | 18.11 | 18.11 | 17.64 | 20,000 | 0 | 0.3 |
19/06/2018 |
18.11
|
555 | 18.57 | 18.76 | 18.11 | 0 | 0 | 0 |
18/06/2018 |
18.57
|
100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
15/06/2018 |
18.57
|
32,400 | 19.04 | 19.50 | 16.71 | 0 | 0 | 0 |
14/06/2018 |
19.04
|
200 | 18.57 | 19.31 | 19.04 | 0 | 0 | 0 |
13/06/2018 |
18.57
|
300 | 18.57 | 19.41 | 18.57 | 0 | 0 | 0 |
12/06/2018 |
18.57
|
2,100 | 19.04 | 19.96 | 18.57 | 0 | 0 | 0 |
11/06/2018 |
19.04
|
700 | 19.50 | 19.50 | 19.04 | 0 | 0 | 0 |
08/06/2018 |
19.50
|
9,800 | 18.57 | 21.36 | 18.57 | 0 | 0 | 0 |
07/06/2018 |
18.57
|
52,000 | 19.50 | 23.12 | 18.57 | 0 | 0 | 0 |
06/06/2018 |
19.50
|
92,700 | 21.64 | 22.75 | 19.50 | 68,000 | 0 | 1.5 |
05/06/2018 |
21.64
|
100 | 20.15 | 21.64 | 21.64 | 0 | 0 | 0 |
04/06/2018 |
20.15
|
3,100 | 20.89 | 22.01 | 20.15 | 0 | 0 | 0 |
01/06/2018 |
20.89
|
800 | 21.82 | 21.82 | 20.43 | 0 | 0 | 0 |
31/05/2018 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 |
30/05/2018 |
21.82
|
0 | 22.29 | 21.82 | 21.82 | 0 | 0 | 0 |
29/05/2018 |
22.29
|
8,900 | 21.82 | 22.29 | 20.43 | 8,000 | 0 | 0.2 |
28/05/2018 |
21.82
|
4,300 | 23.68 | 23.68 | 20.24 | 4,000 | 0 | 0.1 |
25/05/2018 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
24/05/2018 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 |
23/05/2018 |
23.68
|
100 | 20.43 | 23.68 | 23.68 | 0 | 0 | 0 |
22/05/2018 |
20.43
|
600 | 20.43 | 21.82 | 20.43 | 0 | 0 | 0 |
21/05/2018 |
20.43
|
7,100 | 20.61 | 23.68 | 20.43 | 50,000 | 0 | 0.9 |
18/05/2018 |
20.61
|
1,100 | 23.21 | 23.21 | 20.61 | 0 | 0 | 0 |
17/05/2018 |
23.21
|
100 | 22.10 | 23.21 | 23.21 | 0 | 0 | 0 |
16/05/2018 |
22.10
|
10,500 | 21.82 | 22.19 | 20.43 | 8,900 | 0 | 0.2 |
15/05/2018 |
21.82
|
100 | 22.19 | 22.19 | 21.82 | 0 | 0 | 0 |
14/05/2018 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
11/05/2018 |
22.19
|
100 | 21.36 | 22.19 | 22.19 | 0 | 0 | 0 |
10/05/2018 |
21.36
|
1,400 | 20.61 | 23.12 | 20.80 | 1,100 | 0 | 0.0 |
09/05/2018 |
20.61
|
300 | 23.12 | 23.12 | 20.61 | 0 | 0 | 0 |
08/05/2018 |
23.12
|
101,600 | 21.36 | 23.21 | 19.50 | 35,000 | 0 | 0.8 |
07/05/2018 |
21.36
|
11,900 | 23.86 | 23.86 | 20.52 | 0 | 0 | 0 |
04/05/2018 |
23.86
|
4,700 | 23.68 | 23.86 | 23.86 | 0 | 0 | 0 |
03/05/2018 |
23.68
|
1,300 | 23.77 | 23.86 | 23.59 | 100 | 0 | 0.0 |
02/05/2018 |
23.77
|
13,900 | 23.21 | 23.77 | 23.21 | 0 | 0 | 0 |
27/04/2018 |
23.21
|
33,200 | 23.12 | 23.21 | 23.21 | 30,900 | 0 | 0.8 |