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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
18.53
|
1,260 | 18.53 | 18.70 | 17.40 | 0 | 0 | 0 |
18/09/2018 |
18.53
|
400 | 18.62 | 18.62 | 17.88 | 0 | 0 | 0 |
17/09/2018 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
14/09/2018 |
18.62
|
700 | 17.88 | 18.62 | 17.88 | 0 | 0 | 0 |
13/09/2018 |
17.88
|
2,800 | 17.97 | 17.97 | 17.88 | 0 | 0 | 0 |
12/09/2018 |
17.97
|
600 | 17.88 | 18.53 | 17.88 | 0 | 0 | 0 |
11/09/2018 |
17.88
|
100 | 18.13 | 18.13 | 17.88 | 0 | 0 | 0 |
10/09/2018 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 |
07/09/2018 |
18.13
|
6,400 | 18.29 | 18.29 | 17.88 | 0 | 0 | 0 |
06/09/2018 |
18.29
|
1,300 | 18.29 | 18.37 | 17.88 | 0 | 0 | 0 |
05/09/2018 |
18.29
|
700 | 19.27 | 19.27 | 18.29 | 0 | 0 | 0 |
04/09/2018 |
19.27
|
2,100 | 18.45 | 20.08 | 17.97 | 0 | 0 | 0 |
31/08/2018 |
18.45
|
1,028 | 19.43 | 19.43 | 18.29 | 0 | 0 | 0 |
30/08/2018 |
19.43
|
578 | 18.29 | 19.43 | 18.21 | 0 | 0 | 0 |
29/08/2018 |
18.29
|
900 | 17.88 | 19.35 | 18.29 | 0 | 0 | 0 |
28/08/2018 |
17.88
|
2,100 | 18.78 | 20.16 | 17.88 | 0 | 0 | 0 |
27/08/2018 |
18.78
|
1,100 | 19.43 | 19.43 | 18.78 | 0 | 0 | 0 |
24/08/2018 |
19.43
|
400 | 18.70 | 19.43 | 18.70 | 0 | 0 | 0 |
23/08/2018 |
18.70
|
600 | 19.43 | 19.43 | 18.70 | 0 | 0 | 0 |
22/08/2018 |
19.43
|
1,800 | 19.67 | 19.67 | 18.53 | 0 | 0 | 0 |
21/08/2018 |
19.67
|
1,751 | 21.79 | 21.79 | 19.67 | 0 | 0 | 0 |
20/08/2018 |
21.79
|
700 | 21.95 | 21.95 | 19.75 | 0 | 0 | 0 |
17/08/2018 |
21.95
|
200 | 21.54 | 21.95 | 20.00 | 0 | 0 | 0 |
16/08/2018 |
21.54
|
100 | 22.36 | 22.36 | 21.54 | 0 | 0 | 0 |
15/08/2018 |
22.36
|
10 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
14/08/2018 |
22.36
|
20 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
13/08/2018 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
10/08/2018 |
22.36
|
47 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
09/08/2018 |
22.36
|
10 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
08/08/2018 |
22.36
|
340 | 22.60 | 22.60 | 22.36 | 0 | 0 | 0 |
07/08/2018 |
22.60
|
882 | 20.89 | 22.76 | 22.60 | 0 | 0 | 0 |
06/08/2018 |
20.89
|
500 | 19.02 | 20.89 | 20.49 | 0 | 0 | 0 |
03/08/2018 |
19.02
|
3,452 | 21.14 | 22.76 | 19.02 | 0 | 0 | 0 |
02/08/2018 |
21.14
|
300 | 21.14 | 21.14 | 20.32 | 0 | 0 | 0 |
01/08/2018 |
21.14
|
500 | 20.49 | 21.14 | 21.14 | 0 | 0 | 0 |
31/07/2018 |
20.49
|
100 | 18.78 | 20.49 | 20.49 | 0 | 0 | 0 |
30/07/2018 |
18.78
|
898 | 19.84 | 21.54 | 17.97 | 0 | 0 | 0 |
27/07/2018 |
19.84
|
600 | 21.14 | 21.14 | 19.84 | 600 | 0 | 0.0 |
26/07/2018 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
25/07/2018 |
21.14
|
200 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
24/07/2018 |
21.14
|
1,100 | 23.09 | 23.09 | 21.14 | 0 | 300 | -0.0 |
23/07/2018 |
23.09
|
100 | 21.05 | 23.09 | 23.09 | 0 | 0 | 0 |
20/07/2018 |
21.05
|
146 | 21.54 | 21.54 | 21.05 | 0 | 0 | 0 |
19/07/2018 |
21.54
|
400 | 22.68 | 22.68 | 21.54 | 0 | 0 | 0 |
18/07/2018 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
17/07/2018 |
22.68
|
100 | 20.73 | 22.68 | 22.68 | 100 | 0 | 0.0 |
16/07/2018 |
20.73
|
200 | 22.92 | 23.17 | 20.73 | 0 | 0 | 0 |
13/07/2018 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
12/07/2018 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
11/07/2018 |
22.92
|
500 | 21.22 | 22.92 | 22.92 | 0 | 0 | 0 |
10/07/2018 |
21.22
|
100 | 23.57 | 23.57 | 21.22 | 0 | 0 | 0 |
09/07/2018 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 |
06/07/2018 |
23.57
|
300 | 21.95 | 23.57 | 23.57 | 0 | 0 | 0 |
05/07/2018 |
21.95
|
200 | 20.00 | 21.95 | 21.95 | 0 | 0 | 0 |
04/07/2018 |
20.00
|
100 | 21.95 | 21.95 | 20.00 | 0 | 0 | 0 |
03/07/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
02/07/2018 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
29/06/2018 |
21.95
|
50 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
28/06/2018 |
21.95
|
100 | 24.39 | 24.39 | 21.95 | 0 | 0 | 0 |
27/06/2018 |
24.39
|
100 | 23.98 | 24.39 | 24.39 | 0 | 0 | 0 |
26/06/2018 |
23.98
|
100 | 21.87 | 23.98 | 23.98 | 0 | 0 | 0 |
25/06/2018 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
22/06/2018 |
21.87
|
2,500 | 21.71 | 21.87 | 21.87 | 0 | 0 | 0 |
21/06/2018 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
20/06/2018 |
21.71
|
1,400 | 21.87 | 21.87 | 21.54 | 0 | 0 | 0 |
19/06/2018 |
21.87
|
11,000 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
18/06/2018 |
21.87
|
6,000 | 21.62 | 21.87 | 21.71 | 0 | 0 | 0 |
15/06/2018 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |
14/06/2018 |
21.62
|
2,000 | 21.79 | 21.79 | 21.62 | 0 | 0 | 0 |
13/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
12/06/2018 |
21.79
|
3,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
11/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
08/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
07/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
06/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
05/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
04/06/2018 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
01/06/2018 |
21.79
|
3,200 | 21.46 | 21.79 | 21.14 | 0 | 0 | 0 |
31/05/2018 |
21.46
|
100 | 19.92 | 21.46 | 21.46 | 0 | 0 | 0 |
30/05/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
29/05/2018 |
19.92
|
100 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
28/05/2018 |
19.92
|
80 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
25/05/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
24/05/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
23/05/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
22/05/2018 |
19.92
|
50 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
21/05/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
18/05/2018 |
19.92
|
30 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
17/05/2018 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
16/05/2018 |
19.92
|
200 | 19.67 | 19.92 | 19.92 | 0 | 0 | 0 |
15/05/2018 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
14/05/2018 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
11/05/2018 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
10/05/2018 |
19.67
|
1,500 | 19.84 | 19.84 | 19.67 | 0 | 1,500 | -0.0 |
09/05/2018 |
19.84
|
400 | 21.87 | 21.87 | 19.84 | 0 | 0 | 0 |
08/05/2018 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
07/05/2018 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
04/05/2018 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 |
03/05/2018 |
21.87
|
100 | 20.00 | 21.87 | 21.87 | 0 | 0 | 0 |
02/05/2018 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |