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) |
-5.90 | -10.23% | 19,320,800 | -247,900 | -12.5 |
50
57.70
52
|
2 tháng
(2024-09-23) |
-5.10 | -8.96% | 36,577,000 | -321,700 | -16.3 |
50
57.90
52
|
3 tháng
(2024-08-26) |
-1.10 | -2.08% | 51,301,800 | -97,500 | -4.5 |
50
57.90
52
|
6 tháng
(2024-05-27) |
-4.13 | -7.38% | 122,446,400 | -527,600 | -33.8 |
45.60
62
52
|
12 tháng
(2023-11-28) |
14.06 | 37.24% | 238,413,200 | 3,049,100 | 141.7 |
37.20
62
52
|
24 tháng
(2022-12-05) |
24.79 | 91.76% | 469,167,800 | 3,242,557 | 148.1 |
24.01
62
52
|
36 tháng
(2021-12-08) |
-25.74 | -33.20% | 683,928,300 | 3,941,738 | 174.9 |
17.66
80.07
52
|
60 tháng
(2019-12-19) |
23.98 | 86.20% | 977,690,570 | 3,886,028 | 153.2 |
12.66
89.91
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2018 |
19.26
|
70,530 | 19.36 | 19.82 | 19.26 | 0 | 0 | 0 |
20/11/2018 |
19.36
|
61,820 | 18.10 | 19.36 | 18.10 | 0 | 0 | 0 |
19/11/2018 |
18.10
|
25,510 | 17.77 | 18.22 | 17.73 | 0 | 0 | 0 |
16/11/2018 |
17.77
|
43,040 | 17.77 | 17.81 | 17.09 | 0 | 0 | 0 |
15/11/2018 |
17.77
|
58,510 | 17.85 | 17.85 | 17.05 | 0 | 0 | 0 |
14/11/2018 |
17.85
|
27,230 | 17.89 | 18.26 | 17.25 | 0 | 0 | 0 |
13/11/2018 |
17.89
|
9,280 | 17.97 | 17.97 | 17.17 | 0 | 0 | 0 |
12/11/2018 |
17.97
|
13,100 | 17.85 | 18.01 | 17.05 | 0 | 0 | 0 |
09/11/2018 |
17.85
|
53,720 | 17.65 | 17.85 | 17.05 | 0 | 0 | 0 |
08/11/2018 |
17.65
|
46,990 | 18.06 | 18.46 | 17.09 | 0 | 0 | 0 |
07/11/2018 |
18.06
|
11,520 | 18.06 | 18.26 | 17.29 | 0 | 0 | 0 |
06/11/2018 |
18.06
|
6,560 | 18.26 | 18.26 | 18.06 | 0 | 0 | 0 |
05/11/2018 |
18.26
|
1,740 | 18.38 | 18.46 | 18.14 | 0 | 0 | 0 |
02/11/2018 |
18.38
|
12,150 | 18.22 | 18.62 | 18.26 | 0 | 0 | 0 |
01/11/2018 |
18.22
|
37,980 | 18.10 | 19.06 | 17.97 | 0 | 0 | 0 |
31/10/2018 |
18.10
|
32,050 | 17.17 | 18.10 | 17.65 | 0 | 0 | 0 |
30/10/2018 |
17.17
|
119,820 | 16.45 | 17.17 | 16.45 | 0 | 0 | 0 |
29/10/2018 |
16.45
|
160,650 | 17.21 | 17.21 | 16.45 | 0 | 0 | 0 |
26/10/2018 |
17.21
|
47,240 | 17.69 | 18.30 | 17.21 | 0 | 0 | 0 |
25/10/2018 |
17.69
|
181,040 | 19.02 | 19.02 | 17.69 | 0 | 0 | 0 |
24/10/2018 |
19.02
|
15,300 | 19.26 | 19.46 | 18.82 | 0 | 0 | 0 |
23/10/2018 |
19.26
|
356,900 | 20.04 | 20.04 | 18.66 | 0 | 0 | 0 |
22/10/2018 |
20.04
|
188,200 | 20.42 | 20.42 | 19.02 | 0 | 0 | 0 |
19/10/2018 |
20.42
|
20,290 | 20.46 | 20.54 | 20.02 | 0 | 0 | 0 |
18/10/2018 |
20.46
|
59,760 | 20.66 | 20.66 | 20.02 | 0 | 0 | 0 |
17/10/2018 |
20.66
|
124,890 | 20.30 | 20.66 | 20.02 | 0 | 0 | 0 |
16/10/2018 |
20.30
|
52,040 | 20.38 | 20.38 | 19.90 | 0 | 0 | 0 |
15/10/2018 |
20.38
|
24,630 | 20.34 | 20.66 | 20.06 | 0 | 0 | 0 |
12/10/2018 |
20.34
|
74,590 | 20.06 | 20.34 | 19.26 | 0 | 200 | -0.0 |
11/10/2018 |
20.06
|
47,940 | 20.62 | 20.66 | 19.66 | 0 | 0 | 0 |
10/10/2018 |
20.62
|
53,680 | 20.46 | 20.62 | 20.10 | 0 | 0 | 0 |
09/10/2018 |
20.46
|
50,420 | 20.66 | 20.86 | 20.10 | 0 | 0 | 0 |
08/10/2018 |
20.66
|
25,350 | 20.38 | 20.66 | 20.42 | 0 | 0 | 0 |
05/10/2018 |
20.38
|
22,140 | 20.70 | 20.74 | 20.30 | 0 | 0 | 0 |
04/10/2018 |
20.70
|
65,520 | 20.34 | 20.86 | 19.38 | 0 | 0 | 0 |
03/10/2018 |
20.34
|
15,780 | 20.86 | 20.86 | 20.30 | 0 | 0 | 0 |
02/10/2018 |
20.86
|
97,010 | 21.02 | 21.02 | 20.06 | 0 | 0 | 0 |
01/10/2018 |
21.02
|
37,850 | 21.26 | 21.26 | 20.74 | 0 | 0 | 0 |
28/09/2018 |
21.26
|
19,300 | 21.35 | 21.35 | 20.74 | 200 | 0 | 0.0 |
27/09/2018 |
21.35
|
190,590 | 21.26 | 21.47 | 20.62 | 0 | 0 | 0 |
26/09/2018 |
21.26
|
95,390 | 21.06 | 21.35 | 20.78 | 0 | 0 | 0 |
25/09/2018 |
21.06
|
60,920 | 21.26 | 21.26 | 20.86 | 0 | 0 | 0 |
24/09/2018 |
21.26
|
110,930 | 21.26 | 21.43 | 20.66 | 0 | 0 | 0 |
21/09/2018 |
21.26
|
100,270 | 21.47 | 21.83 | 20.86 | 0 | 0 | 0 |
20/09/2018 |
21.47
|
106,500 | 21.47 | 21.47 | 20.46 | 0 | 0 | 0 |
19/09/2018 |
21.47
|
57,950 | 21.39 | 21.63 | 21.26 | 0 | 0 | 0 |
18/09/2018 |
21.39
|
68,300 | 21.26 | 21.63 | 21.06 | 0 | 0 | 0 |
17/09/2018 |
21.26
|
68,450 | 20.86 | 21.47 | 21.02 | 0 | 0 | 0 |
14/09/2018 |
20.86
|
102,960 | 20.50 | 20.98 | 20.26 | 0 | 0 | 0 |
13/09/2018 |
20.50
|
39,260 | 20.46 | 20.66 | 20.18 | 0 | 0 | 0 |
12/09/2018 |
20.46
|
39,830 | 20.54 | 20.54 | 19.98 | 0 | 0 | 0 |
11/09/2018 |
20.54
|
41,460 | 20.26 | 20.70 | 19.78 | 0 | 0 | 0 |
10/09/2018 |
20.26
|
60,420 | 20.46 | 20.46 | 20.06 | 0 | 0 | 0 |
07/09/2018 |
20.46
|
54,270 | 20.18 | 20.54 | 19.30 | 0 | 0 | 0 |
06/09/2018 |
20.18
|
140,650 | 20.46 | 20.46 | 19.04 | 0 | 0 | 0 |
05/09/2018 |
20.46
|
204,370 | 21.26 | 21.79 | 20.46 | 0 | 10 | -0.0 |
04/09/2018 |
21.26
|
142,530 | 20.86 | 21.39 | 20.86 | 0 | 0 | 0 |
31/08/2018 |
20.86
|
213,170 | 20.62 | 21.26 | 20.18 | 0 | 0 | 0 |
30/08/2018 |
20.62
|
75,820 | 20.18 | 20.62 | 19.90 | 0 | 0 | 0 |
29/08/2018 |
20.18
|
90,190 | 19.78 | 20.42 | 19.70 | 0 | 0 | 0 |
28/08/2018 |
19.78
|
101,820 | 19.80 | 20.06 | 19.70 | 0 | 0 | 0 |
27/08/2018 |
19.80
|
244,880 | 18.58 | 19.82 | 18.58 | 0 | 0 | 0 |
24/08/2018 |
18.58
|
100,990 | 17.41 | 18.58 | 17.21 | 0 | 0 | 0 |
23/08/2018 |
17.41
|
44,890 | 17.45 | 17.45 | 17.29 | 0 | 0 | 0 |
22/08/2018 |
17.45
|
98,170 | 17.49 | 17.65 | 17.29 | 0 | 0 | 0 |
21/08/2018 |
17.49
|
67,690 | 17.33 | 17.61 | 17.25 | 0 | 0 | 0 |
20/08/2018 |
17.33
|
57,380 | 17.17 | 17.55 | 17.17 | 0 | 0 | 0 |
17/08/2018 |
17.17
|
160,590 | 16.61 | 17.25 | 16.65 | 0 | 0 | 0 |
16/08/2018 |
16.61
|
58,470 | 16.53 | 16.65 | 16.29 | 0 | 0 | 0 |
15/08/2018 |
16.53
|
70,890 | 16.37 | 16.57 | 16.17 | 0 | 0 | 0 |
14/08/2018 |
16.37
|
121,120 | 16.37 | 16.45 | 15.65 | 0 | 0 | 0 |
13/08/2018 |
16.37
|
72,880 | 16.25 | 16.81 | 16.05 | 0 | 0 | 0 |
10/08/2018 |
16.25
|
24,230 | 16.37 | 16.69 | 16.01 | 0 | 0 | 0 |
09/08/2018 |
16.37
|
62,920 | 16.65 | 16.81 | 16.13 | 0 | 0 | 0 |
08/08/2018 |
16.65
|
78,570 | 16.25 | 16.65 | 16.13 | 0 | 0 | 0 |
07/08/2018 |
16.25
|
90,930 | 17.01 | 17.01 | 16.25 | 10 | 0 | 0.0 |
06/08/2018 |
17.01
|
45,480 | 17.01 | 17.05 | 16.65 | 0 | 0 | 0 |
03/08/2018 |
17.01
|
61,880 | 17.65 | 17.97 | 16.89 | 0 | 0 | 0 |
02/08/2018 |
17.65
|
274,680 | 17.13 | 17.81 | 16.45 | 0 | 0 | 0 |
01/08/2018 |
17.13
|
129,790 | 16.41 | 17.17 | 16.05 | 3,500 | 0 | 0.1 |
31/07/2018 |
16.41
|
173,000 | 15.77 | 16.65 | 15.73 | 0 | 0 | 0 |
30/07/2018 |
15.77
|
47,570 | 15.77 | 15.93 | 15.71 | 0 | 0 | 0 |
27/07/2018 |
15.77
|
44,070 | 15.73 | 16.45 | 15.53 | 0 | 0 | 0 |
26/07/2018 |
15.73
|
69,610 | 15.45 | 15.73 | 15.17 | 0 | 0 | 0 |
25/07/2018 |
15.45
|
53,800 | 15.45 | 16.05 | 15.09 | 0 | 0 | 0 |
24/07/2018 |
15.45
|
140,150 | 14.99 | 15.85 | 15.33 | 0 | 0 | 0 |
23/07/2018 |
14.99
|
59,990 | 14.02 | 14.99 | 14.00 | 0 | 0 | 0 |
20/07/2018 |
14.02
|
48,980 | 14.40 | 14.40 | 14.00 | 0 | 0 | 0 |
19/07/2018 |
14.40
|
135,660 | 15.49 | 15.49 | 14.40 | 0 | 0 | 0 |
18/07/2018 |
15.49
|
71,570 | 15.65 | 15.97 | 15.21 | 0 | 0 | 0 |
17/07/2018 |
15.65
|
23,080 | 15.45 | 15.93 | 15.25 | 0 | 0 | 0 |
16/07/2018 |
15.45
|
30,750 | 15.97 | 15.97 | 15.45 | 0 | 0 | 0 |
13/07/2018 |
15.97
|
39,000 | 16.05 | 16.25 | 15.93 | 0 | 0 | 0 |
12/07/2018 |
16.05
|
33,870 | 15.95 | 16.05 | 15.01 | 0 | 0 | 0 |
11/07/2018 |
15.95
|
129,880 | 17.13 | 17.13 | 15.95 | 0 | 0 | 0 |
10/07/2018 |
17.13
|
99,810 | 18.42 | 18.46 | 17.13 | 0 | 0 | 0 |
09/07/2018 |
18.42
|
27,940 | 18.82 | 19.26 | 18.06 | 0 | 0 | 0 |
06/07/2018 |
18.82
|
10,870 | 18.70 | 18.86 | 18.38 | 0 | 0 | 0 |
05/07/2018 |
18.70
|
77,400 | 19.18 | 19.26 | 17.85 | 0 | 0 | 0 |
04/07/2018 |
19.18
|
69,970 | 19.46 | 19.46 | 18.86 | 0 | 0 | 0 |