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) |
-0.43 | -6.94% | 2,100 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-21) |
-0.33 | -5.41% | 13,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-25) |
-0.33 | -5.41% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-30) |
-8.78 | -60.34% | 1,100,200 | -1,791 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-05) |
-7.83 | -57.57% | 1,631,200 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-16) |
-11.03 | -65.65% | 2,143,470 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
18.90
|
230 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 |
17/09/2018 |
18.80
|
130 | 19 | 19 | 18.80 | 0 | 0 | 0 |
14/09/2018 |
19
|
310 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
13/09/2018 |
18.90
|
1,880 | 18.90 | 18.95 | 18.40 | 0 | 0 | 0 |
12/09/2018 |
18.90
|
50 | 19 | 19 | 18.90 | 0 | 0 | 0 |
11/09/2018 |
19
|
800 | 18.55 | 19 | 18.35 | 0 | 0 | 0 |
10/09/2018 |
18.55
|
2,330 | 18.95 | 19 | 18.50 | 0 | 0 | 0 |
07/09/2018 |
18.95
|
530 | 18.95 | 18.95 | 18.60 | 0 | 0 | 0 |
06/09/2018 |
18.95
|
450 | 19 | 19 | 18.60 | 0 | 0 | 0 |
05/09/2018 |
19
|
460 | 19 | 19 | 18.50 | 0 | 0 | 0 |
04/09/2018 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 |
31/08/2018 |
19
|
5,460 | 18.80 | 19 | 18.45 | 0 | 0 | 0 |
30/08/2018 |
18.80
|
480 | 18.80 | 19 | 18.50 | 0 | 0 | 0 |
29/08/2018 |
18.80
|
5,500 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
28/08/2018 |
18.80
|
1,270 | 18.90 | 18.90 | 18.45 | 0 | 0 | 0 |
27/08/2018 |
18.90
|
1,010 | 19 | 19 | 18.40 | 0 | 0 | 0 |
24/08/2018 |
19
|
3,010 | 18.40 | 19 | 18.40 | 0 | 0 | 0 |
23/08/2018 |
18.40
|
3,660 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
22/08/2018 |
18.60
|
350 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 |
21/08/2018 |
18.90
|
440 | 19 | 19 | 18.60 | 0 | 0 | 0 |
20/08/2018 |
19
|
600 | 19 | 19 | 18.60 | 0 | 0 | 0 |
17/08/2018 |
19
|
2,770 | 19 | 19 | 18.60 | 0 | 0 | 0 |
16/08/2018 |
19
|
570 | 19 | 19 | 18.60 | 0 | 0 | 0 |
15/08/2018 |
19
|
1,150 | 19 | 19 | 18.60 | 0 | 0 | 0 |
14/08/2018 |
19
|
410 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
13/08/2018 |
18.60
|
3,080 | 19 | 19 | 18.50 | 0 | 0 | 0 |
10/08/2018 |
19
|
1,480 | 18.55 | 19 | 18.50 | 0 | 0 | 0 |
09/08/2018 |
18.55
|
400 | 19 | 19 | 18.55 | 0 | 0 | 0 |
08/08/2018 |
19
|
1,700 | 19 | 19 | 18.50 | 0 | 0 | 0 |
07/08/2018 |
19
|
200 | 18.50 | 19 | 18.95 | 0 | 0 | 0 |
06/08/2018 |
18.50
|
480 | 18.80 | 18.80 | 18.45 | 0 | 0 | 0 |
03/08/2018 |
18.80
|
290 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
02/08/2018 |
18.50
|
270 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
01/08/2018 |
18.90
|
300 | 18.60 | 18.90 | 18.90 | 0 | 0 | 0 |
31/07/2018 |
18.60
|
1,070 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
30/07/2018 |
18.50
|
230 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
27/07/2018 |
18.90
|
600 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
26/07/2018 |
18.50
|
390 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
25/07/2018 |
18.90
|
300 | 18.55 | 18.90 | 18.90 | 0 | 0 | 0 |
24/07/2018 |
18.55
|
320 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
23/07/2018 |
18.60
|
420 | 18.50 | 18.60 | 18.60 | 0 | 0 | 0 |
20/07/2018 |
18.50
|
480 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
19/07/2018 |
18.80
|
500 | 18.60 | 18.80 | 18.80 | 0 | 0 | 0 |
18/07/2018 |
18.60
|
540 | 19 | 19 | 18.60 | 0 | 0 | 0 |
17/07/2018 |
19
|
240 | 19 | 19 | 18.60 | 0 | 0 | 0 |
16/07/2018 |
19
|
240 | 18.80 | 19 | 18.60 | 0 | 0 | 0 |
13/07/2018 |
18.80
|
440 | 18.85 | 18.85 | 18.70 | 0 | 0 | 0 |
12/07/2018 |
18.85
|
480 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 |
11/07/2018 |
18.90
|
500 | 18.45 | 18.90 | 18.55 | 0 | 0 | 0 |
10/07/2018 |
18.45
|
560 | 18.60 | 18.60 | 18.45 | 0 | 0 | 0 |
09/07/2018 |
18.60
|
560 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
06/07/2018 |
18.70
|
1,350 | 18.50 | 18.90 | 18.30 | 0 | 0 | 0 |
05/07/2018 |
18.50
|
1,040 | 18.10 | 18.50 | 18.40 | 0 | 0 | 0 |
04/07/2018 |
18.10
|
280 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
03/07/2018 |
18.10
|
160 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
02/07/2018 |
18.40
|
1,150 | 19 | 19 | 18.40 | 0 | 0 | 0 |
29/06/2018 |
19
|
1,090 | 18.50 | 19 | 18.45 | 0 | 0 | 0 |
28/06/2018 |
18.50
|
2,220 | 18.75 | 18.80 | 17.50 | 0 | 0 | 0 |
27/06/2018 |
18.75
|
170 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
26/06/2018 |
18.75
|
140 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
25/06/2018 |
18.75
|
280 | 18.70 | 18.75 | 18.75 | 0 | 0 | 0 |
22/06/2018 |
18.70
|
800 | 18.70 | 18.75 | 18.70 | 0 | 0 | 0 |
21/06/2018 |
18.70
|
320 | 18.65 | 19.85 | 18.65 | 0 | 0 | 0 |
20/06/2018 |
18.65
|
21,370 | 18.60 | 19.80 | 18.65 | 0 | 0 | 0 |
19/06/2018 |
18.60
|
41,100 | 18.60 | 19.75 | 18 | 0 | 0 | 0 |
18/06/2018 |
18.60
|
82,030 | 18.50 | 19.75 | 17.80 | 0 | 0 | 0 |
15/06/2018 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
14/06/2018 |
18.50
|
1,330 | 19 | 19 | 18.50 | 0 | 0 | 0 |
13/06/2018 |
19
|
1,430 | 19 | 19 | 18 | 0 | 0 | 0 |
12/06/2018 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
11/06/2018 |
19
|
1,470 | 18 | 19 | 16.75 | 0 | 0 | 0 |
08/06/2018 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
07/06/2018 |
18
|
400 | 17.60 | 18 | 18 | 0 | 0 | 0 |
06/06/2018 |
17.60
|
2,190 | 18 | 18 | 17.60 | 0 | 0 | 0 |
05/06/2018 |
18
|
230 | 18.15 | 18.15 | 17.60 | 0 | 0 | 0 |
04/06/2018 |
18.15
|
1,250 | 18.20 | 18.20 | 18.15 | 0 | 0 | 0 |
01/06/2018 |
18.20
|
70 | 18.10 | 18.20 | 17.55 | 0 | 0 | 0 |
31/05/2018 |
18.10
|
530 | 17.10 | 18.10 | 17.10 | 0 | 0 | 0 |
30/05/2018 |
17.10
|
1,260 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 |
29/05/2018 |
17.50
|
210 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
28/05/2018 |
17.70
|
5,720 | 17.75 | 17.75 | 17.60 | 0 | 4,540 | -0.1 |
25/05/2018 |
17.75
|
410 | 17.90 | 17.90 | 17.75 | 0 | 0 | 0 |
24/05/2018 |
17.90
|
1,270 | 17.90 | 19 | 17.85 | 0 | 1,220 | -0.0 |
23/05/2018 |
17.90
|
310 | 18 | 18 | 17.85 | 0 | 0 | 0 |
22/05/2018 |
18
|
40 | 18.80 | 18.80 | 18 | 0 | 0 | 0 |
21/05/2018 |
18.80
|
290 | 19 | 19 | 17.90 | 0 | 0 | 0 |
18/05/2018 |
19
|
1,130 | 19.10 | 19.10 | 17.90 | 0 | 0 | 0 |
17/05/2018 |
19.10
|
240 | 18 | 19.10 | 19 | 0 | 0 | 0 |
16/05/2018 |
18
|
1,010 | 18.50 | 18.50 | 17.85 | 0 | 300 | -0.0 |
15/05/2018 |
18.50
|
230 | 18 | 18.50 | 18.20 | 0 | 0 | 0 |
14/05/2018 |
18
|
2,000 | 18 | 18 | 18 | 0 | 2,000 | -0.0 |
11/05/2018 |
18
|
1,000 | 18 | 18 | 18 | 0 | 790 | -0.0 |
10/05/2018 |
18
|
800 | 18.20 | 18.20 | 17.80 | 0 | 330 | -0.0 |
09/05/2018 |
18.20
|
680 | 18.20 | 18.20 | 18.10 | 0 | 200 | -0.0 |
08/05/2018 |
18.20
|
1,140 | 18.20 | 18.30 | 18 | 0 | 270 | -0.0 |
07/05/2018 |
18.20
|
680 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 |
04/05/2018 |
18.20
|
310 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
03/05/2018 |
18.40
|
230 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
02/05/2018 |
18.50
|
1,280 | 19.25 | 19.25 | 18.30 | 0 | 0 | 0 |
27/04/2018 |
19.25
|
620 | 18.65 | 19.25 | 18.45 | 0 | 0 | 0 |