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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2018 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
06/09/2018 |
13.80
|
1,640 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
05/09/2018 |
14.50
|
10 | 13.60 | 14.50 | 14.50 | 10 | 0 | 0.0 |
04/09/2018 |
13.60
|
490 | 14 | 14 | 13.60 | 0 | 490 | -0.0 |
31/08/2018 |
14
|
10 | 14.50 | 14.50 | 14 | 0 | 10 | -0.0 |
30/08/2018 |
14.50
|
1,480 | 14 | 14.95 | 13.70 | 0 | 1,160 | -0.0 |
29/08/2018 |
14
|
510 | 13.20 | 14 | 13.70 | 10 | 0 | 0.0 |
28/08/2018 |
13.20
|
90 | 13.50 | 14 | 13.05 | 0 | 0 | 0 |
27/08/2018 |
13.50
|
680 | 14 | 14 | 13.50 | 620 | 630 | -0.0 |
24/08/2018 |
14
|
410 | 13.85 | 14.40 | 13.90 | 10 | 0 | 0.0 |
23/08/2018 |
13.85
|
10 | 14.80 | 14.80 | 13.85 | 0 | 0 | 0 |
22/08/2018 |
14.80
|
1,490 | 15.10 | 15.10 | 14.80 | 980 | 0 | 0.0 |
21/08/2018 |
15.10
|
960 | 15.65 | 15.65 | 14.60 | 0 | 0 | 0 |
20/08/2018 |
15.65
|
80 | 15 | 15.65 | 15.15 | 10 | 0 | 0.0 |
17/08/2018 |
15
|
2,500 | 16.05 | 16.05 | 15 | 0 | 2,500 | -0.0 |
16/08/2018 |
16.05
|
3,010 | 16.10 | 16.10 | 15 | 0 | 3,000 | -0.0 |
15/08/2018 |
16.10
|
5,010 | 16.45 | 16.45 | 16 | 0 | 4,460 | -0.1 |
14/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
13/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
10/08/2018 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
09/08/2018 |
16.45
|
480 | 16.40 | 16.45 | 16.40 | 0 | 0 | 0 |
08/08/2018 |
16.40
|
20 | 15.60 | 16.60 | 16.40 | 10 | 0 | 0.0 |
07/08/2018 |
15.60
|
10 | 16.50 | 16.50 | 15.60 | 0 | 0 | 0 |
06/08/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
03/08/2018 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
02/08/2018 |
16.50
|
560 | 16.75 | 17.75 | 16.50 | 10 | 0 | 0.0 |
01/08/2018 |
16.75
|
10 | 17.85 | 17.85 | 16.75 | 0 | 0 | 0 |
31/07/2018 |
17.85
|
10 | 16.70 | 17.85 | 17.85 | 10 | 0 | 0.0 |
30/07/2018 |
16.70
|
40 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 |
27/07/2018 |
17.20
|
10 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 |
26/07/2018 |
17.40
|
20 | 16.55 | 17.40 | 17.40 | 10 | 0 | 0.0 |
25/07/2018 |
16.55
|
40 | 16.45 | 17.50 | 16.45 | 10 | 0 | 0.0 |
24/07/2018 |
16.45
|
160 | 17.60 | 17.60 | 16.45 | 0 | 0 | 0 |
23/07/2018 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
20/07/2018 |
17.60
|
220 | 16.50 | 17.60 | 17.60 | 10 | 0 | 0.0 |
19/07/2018 |
16.50
|
20 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 |
18/07/2018 |
17.50
|
300 | 18 | 18 | 17.50 | 0 | 0 | 0 |
17/07/2018 |
18
|
10 | 18.50 | 18.50 | 18 | 0 | 10 | -0.0 |
16/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
13/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
12/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
11/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
10/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
09/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
06/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
05/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
04/07/2018 |
18.50
|
10 | 18.50 | 18.50 | 18.50 | 10 | 0 | 0.0 |
03/07/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
02/07/2018 |
18.50
|
10 | 17.70 | 18.50 | 18.50 | 10 | 0 | 0.0 |
29/06/2018 |
17.70
|
10 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
28/06/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
27/06/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
26/06/2018 |
18.70
|
10 | 18.55 | 18.70 | 18.70 | 0 | 0 | 0 |
25/06/2018 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
22/06/2018 |
18.55
|
10 | 17.55 | 18.55 | 18.55 | 10 | 0 | 0.0 |
21/06/2018 |
17.55
|
200 | 18.65 | 18.65 | 17.50 | 0 | 0 | 0 |
20/06/2018 |
18.65
|
70 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
19/06/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
18/06/2018 |
18.70
|
40 | 17.65 | 18.70 | 17.65 | 10 | 0 | 0.0 |
15/06/2018 |
17.65
|
130 | 18.65 | 18.65 | 17.65 | 0 | 0 | 0 |
14/06/2018 |
18.65
|
160 | 17.60 | 18.65 | 17.50 | 10 | 0 | 0.0 |
13/06/2018 |
17.60
|
100 | 18.65 | 18.90 | 17.60 | 0 | 0 | 0 |
12/06/2018 |
18.65
|
150 | 17.50 | 18.65 | 17.25 | 10 | 0 | 0.0 |
11/06/2018 |
17.50
|
30 | 18 | 18.90 | 17.50 | 10 | 0 | 0.0 |
08/06/2018 |
18
|
450 | 18.60 | 19 | 18 | 10 | 10 | 0 |
07/06/2018 |
18.60
|
710 | 20 | 20 | 18.60 | 0 | 0 | 0 |
06/06/2018 |
20
|
600 | 18.70 | 20 | 20 | 0 | 500 | -0.0 |
05/06/2018 |
18.70
|
180 | 20.10 | 20.10 | 18.70 | 0 | 0 | 0 |
04/06/2018 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
01/06/2018 |
20.10
|
480 | 20.30 | 20.30 | 18.90 | 0 | 0 | 0 |
31/05/2018 |
20.30
|
30 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
30/05/2018 |
20.30
|
80 | 20 | 20.30 | 18.70 | 0 | 0 | 0 |
29/05/2018 |
20
|
1,200 | 20 | 20.80 | 18.80 | 0 | 10 | -0.0 |
28/05/2018 |
20
|
160 | 20 | 21 | 19.90 | 0 | 0 | 0 |
25/05/2018 |
20
|
110 | 20 | 20 | 20 | 0 | 0 | 0 |
24/05/2018 |
20
|
1,330 | 18.90 | 20.10 | 18.90 | 0 | 0 | 0 |
23/05/2018 |
18.90
|
90 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
22/05/2018 |
18.90
|
340 | 18.90 | 18.90 | 18.10 | 10 | 300 | -0.0 |
21/05/2018 |
18.90
|
250 | 18.10 | 19.35 | 16.85 | 10 | 0 | 0.0 |
18/05/2018 |
18.10
|
680 | 19.40 | 19.40 | 18.10 | 0 | 0 | 0 |
17/05/2018 |
19.40
|
1,720 | 20.85 | 20.85 | 19.40 | 0 | 10 | -0.0 |
16/05/2018 |
20.85
|
420 | 20.25 | 20.85 | 18.85 | 0 | 0 | 0 |
15/05/2018 |
20.25
|
4,330 | 21.75 | 21.75 | 20.25 | 0 | 30 | -0.0 |
14/05/2018 |
21.75
|
1,830 | 21.40 | 21.95 | 19.95 | 0 | 0 | 0 |
11/05/2018 |
21.40
|
160 | 23 | 23 | 21.40 | 0 | 0 | 0 |
10/05/2018 |
23
|
830 | 23 | 23 | 23 | 0 | 0 | 0 |
09/05/2018 |
23
|
460 | 23 | 23 | 21.40 | 0 | 0 | 0 |
08/05/2018 |
23
|
2,090 | 23.60 | 23.60 | 22 | 0 | 0 | 0 |
07/05/2018 |
23.60
|
6,810 | 22.10 | 23.60 | 22 | 0 | 2,610 | -0.1 |
04/05/2018 |
22.10
|
5,160 | 23.75 | 24.40 | 22.10 | 0 | 0 | 0 |
03/05/2018 |
23.75
|
10 | 25.50 | 25.50 | 23.75 | 0 | 0 | 0 |
02/05/2018 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
27/04/2018 |
25.50
|
510 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
26/04/2018 |
25.50
|
10 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
24/04/2018 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/04/2018 |
25.50
|
50 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
20/04/2018 |
25.50
|
1,000 | 24.30 | 25.50 | 22.60 | 0 | 0 | 0 |
19/04/2018 |
24.30
|
840 | 26.10 | 26.10 | 24.30 | 0 | 0 | 0 |
18/04/2018 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
17/04/2018 |
26.10
|
900 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |