Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 129,024 | -20,300 | -0.4 |
19.20
21
21
|
2 tháng
(2024-09-23) |
-1.50 | -6.67% | 5,661,203 | -13,700 | -0.2 |
19.20
26.80
21
|
3 tháng
(2024-08-26) |
-1.80 | -7.89% | 5,717,389 | -17,600 | -0.3 |
19.20
26.80
21
|
6 tháng
(2024-05-27) |
0.90 | 4.48% | 5,812,739 | -30,200 | -0.6 |
19.10
26.80
21
|
12 tháng
(2023-11-28) |
-1.40 | -6.25% | 5,980,342 | -36,400 | -0.7 |
19.10
26.80
21
|
24 tháng
(2022-12-05) |
-3 | -12.50% | 20,516,972 | -32,181 | -0.6 |
19.10
30.90
21
|
36 tháng
(2021-12-08) |
3.20 | 17.98% | 29,337,807 | -41,286 | -1.6 |
17.80
34.60
21
|
60 tháng
(2019-12-19) |
4 | 23.53% | 36,714,797 | -726,512 | -14.4 |
16
34.60
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2018 |
13.20
|
4 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
21/11/2018 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
20/11/2018 |
13.20
|
2,600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
19/11/2018 |
13.30
|
1,947 | 14.00 | 14.00 | 13.30 | 0 | 0 | 0 |
16/11/2018 |
14.00
|
924 | 13.50 | 14.00 | 13.50 | 0 | 0 | 0 |
15/11/2018 |
13.50
|
1,100 | 14.00 | 14.00 | 13.50 | 0 | 0 | 0 |
14/11/2018 |
14.00
|
1,000 | 14.00 | 14.00 | 13.80 | 0 | 0 | 0 |
13/11/2018 |
14.00
|
2,300 | 14.20 | 14.20 | 14.00 | 0 | 0 | 0 |
12/11/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
09/11/2018 |
14.20
|
4,700 | 14.20 | 14.20 | 13.10 | 0 | 0 | 0 |
08/11/2018 |
14.20
|
1,140 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
07/11/2018 |
13.90
|
100 | 14.40 | 14.40 | 13.90 | 100 | 0 | 0.0 |
06/11/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
05/11/2018 |
14.40
|
2,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
02/11/2018 |
14.50
|
13,300 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
01/11/2018 |
14.50
|
6,100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
31/10/2018 |
14.50
|
239 | 14.00 | 14.50 | 14.50 | 0 | 0 | 0 |
30/10/2018 |
14.00
|
2,200 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
29/10/2018 |
14.00
|
3,500 | 14.00 | 14.00 | 13.90 | 0 | 0 | 0 |
26/10/2018 |
14.00
|
9,700 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
25/10/2018 |
14.00
|
34,750 | 14.00 | 14.00 | 13.80 | 0 | 0 | 0 |
24/10/2018 |
14.00
|
17,900 | 13.80 | 14.00 | 13.50 | 0 | 0 | 0 |
23/10/2018 |
13.80
|
31,809 | 14.20 | 14.80 | 13.50 | 0 | 0 | 0 |
22/10/2018 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
19/10/2018 |
14.20
|
11,200 | 14.50 | 14.50 | 14.00 | 0 | 0 | 0 |
18/10/2018 |
14.50
|
2,900 | 14.90 | 14.90 | 13.70 | 0 | 0 | 0 |
17/10/2018 |
14.90
|
200 | 14.00 | 15.10 | 14.90 | 0 | 0 | 0 |
16/10/2018 |
14.00
|
7,158 | 14.40 | 15.00 | 14.00 | 0 | 0 | 0 |
15/10/2018 |
14.40
|
30,531 | 15.30 | 15.30 | 13.80 | 0 | 0 | 0 |
12/10/2018 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
11/10/2018 |
15.30
|
13,221 | 14.00 | 15.30 | 13.80 | 100 | 0 | 0.0 |
10/10/2018 |
14.00
|
10,638 | 14.70 | 14.70 | 14.00 | 0 | 0 | 0 |
09/10/2018 |
14.70
|
5,045 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
08/10/2018 |
14.70
|
5,130 | 14.60 | 14.70 | 14.30 | 0 | 0 | 0 |
05/10/2018 |
14.60
|
24,700 | 13.90 | 14.80 | 14.60 | 0 | 0 | 0 |
04/10/2018 |
13.90
|
2,000 | 14.70 | 14.70 | 13.90 | 0 | 0 | 0 |
03/10/2018 |
14.70
|
1,126 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
02/10/2018 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
01/10/2018 |
15.10
|
2,300 | 14.50 | 15.10 | 14.30 | 300 | 0 | 0.0 |
28/09/2018 |
14.50
|
103 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
27/09/2018 |
14.50
|
10,000 | 14.50 | 14.50 | 14.20 | 100 | 0 | 0.0 |
26/09/2018 |
14.50
|
2,370 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
25/09/2018 |
14.70
|
6,256 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
24/09/2018 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
21/09/2018 |
15.40
|
26,000 | 15.50 | 15.50 | 15.40 | 0 | 3,100 | -0.0 |
20/09/2018 |
15.50
|
32,018 | 15.50 | 15.60 | 15.50 | 0 | 9,400 | -0.1 |
19/09/2018 |
15.50
|
14,800 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
18/09/2018 |
15.50
|
9,000 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
17/09/2018 |
15.50
|
34,900 | 15.50 | 15.50 | 15.50 | 0 | 2,900 | -0.0 |
14/09/2018 |
15.50
|
9,200 | 15.40 | 15.60 | 15.50 | 0 | 0 | 0 |
13/09/2018 |
15.40
|
200 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
12/09/2018 |
15.50
|
3,700 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
11/09/2018 |
15.70
|
45,200 | 15.50 | 15.70 | 15.50 | 0 | 1,300 | -0.0 |
10/09/2018 |
15.50
|
43,000 | 15.40 | 15.50 | 15.40 | 0 | 5,000 | -0.1 |
07/09/2018 |
15.40
|
20,100 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
06/09/2018 |
15.40
|
39,800 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
05/09/2018 |
15.50
|
13,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
04/09/2018 |
15.50
|
14,102 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
31/08/2018 |
15.50
|
8,985 | 15.00 | 15.50 | 15.00 | 0 | 1,000 | -0.0 |
30/08/2018 |
15.00
|
13,166 | 14.50 | 15.00 | 14.30 | 0 | 3,000 | -0.0 |
29/08/2018 |
14.50
|
17,300 | 14.40 | 14.60 | 14.00 | 0 | 6,000 | -0.1 |
28/08/2018 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
27/08/2018 |
14.40
|
30,840 | 13.70 | 14.50 | 13.70 | 0 | 22,990 | -0.3 |
24/08/2018 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
23/08/2018 |
13.70
|
600 | 13.50 | 13.70 | 13.60 | 0 | 0 | 0 |
22/08/2018 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
21/08/2018 |
13.50
|
6,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
20/08/2018 |
13.50
|
1,000 | 14.40 | 14.40 | 13.50 | 0 | 0 | 0 |
17/08/2018 |
14.40
|
200 | 14.20 | 14.40 | 14.20 | 0 | 100 | -0.0 |
16/08/2018 |
14.20
|
6,900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
15/08/2018 |
14.20
|
7,245 | 13.80 | 14.30 | 13.80 | 0 | 0 | 0 |
14/08/2018 |
13.80
|
7,829 | 13.80 | 14.00 | 13.00 | 0 | 0 | 0 |
13/08/2018 |
13.80
|
600 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 |
10/08/2018 |
13.90
|
497 | 13.50 | 14.00 | 13.00 | 0 | 0 | 0 |
09/08/2018 |
13.50
|
2,200 | 13.30 | 14.00 | 13.50 | 0 | 0 | 0 |
08/08/2018 |
13.30
|
130 | 13.10 | 13.30 | 13.30 | 0 | 0 | 0 |
07/08/2018 |
13.10
|
1,050 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
06/08/2018 |
13.70
|
2,110 | 13.00 | 13.70 | 12.80 | 0 | 0 | 0 |
03/08/2018 |
13.00
|
1,100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
02/08/2018 |
13.00
|
33,000 | 13.00 | 13.00 | 12.30 | 0 | 0 | 0 |
01/08/2018 |
13.00
|
12,702 | 13.00 | 13.00 | 12.60 | 0 | 0 | 0 |
31/07/2018 |
13.00
|
26,500 | 13.00 | 13.50 | 13.00 | 0 | 0 | 0 |
30/07/2018 |
13.00
|
14,510 | 13.50 | 13.50 | 13.00 | 0 | 0 | 0 |
27/07/2018 |
13.50
|
18,700 | 13.80 | 13.90 | 13.50 | 0 | 5,900 | -0.1 |
26/07/2018 |
13.80
|
1,392 | 14.20 | 14.20 | 13.80 | 0 | 1,300 | -0.0 |
25/07/2018 |
14.20
|
33,500 | 13.80 | 14.20 | 13.60 | 0 | 5,000 | -0.1 |
24/07/2018 |
13.80
|
76,900 | 14.30 | 14.30 | 13.80 | 0 | 5,000 | -0.1 |
23/07/2018 |
14.30
|
5,370 | 14.50 | 14.50 | 13.80 | 0 | 4,504 | -0.1 |
20/07/2018 |
14.50
|
9,900 | 14.60 | 14.60 | 13.80 | 0 | 300 | -0.0 |
19/07/2018 |
14.60
|
20,100 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
18/07/2018 |
14.70
|
9,400 | 14.70 | 14.70 | 14.70 | 0 | 1,600 | -0.0 |
17/07/2018 |
14.70
|
5,200 | 15.00 | 15.00 | 14.70 | 0 | 3,000 | -0.0 |
16/07/2018 |
15.00
|
5,900 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
13/07/2018 |
15.00
|
900 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
12/07/2018 |
15.00
|
8,500 | 16.00 | 16.00 | 15.00 | 0 | 8,000 | -0.1 |
11/07/2018 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
10/07/2018 |
16.00
|
500 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
09/07/2018 |
16.00
|
30 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 |
06/07/2018 |
16.00
|
12,900 | 16.90 | 16.90 | 15.30 | 100 | 100 | -0 |
05/07/2018 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |