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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
18.50
|
1,500 | 19 | 19 | 17.10 | 0 | 0 | 0 |
18/09/2018 |
19
|
90 | 19 | 19 | 19 | 0 | 0 | 0 |
17/09/2018 |
19
|
400 | 19 | 19 | 18.50 | 200 | 0 | 0.0 |
14/09/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
13/09/2018 |
19
|
1,003 | 19.70 | 19.70 | 17.90 | 700 | 0 | 0.0 |
12/09/2018 |
19.70
|
5,400 | 18.50 | 19.70 | 17.50 | 5,400 | 4,200 | 0.0 |
11/09/2018 |
18.50
|
3,330 | 18.70 | 19.60 | 17 | 3,000 | 200 | 0.0 |
10/09/2018 |
18.70
|
117,400 | 17.80 | 18.70 | 16.10 | 26,000 | 117,200 | -1.5 |
07/09/2018 |
17.80
|
300 | 19.60 | 19.60 | 17.80 | 200 | 0 | 0.0 |
06/09/2018 |
19.60
|
100 | 18.80 | 19.60 | 19.60 | 0 | 0 | 0 |
05/09/2018 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
04/09/2018 |
18.80
|
6,004 | 17.40 | 18.80 | 17.20 | 2,900 | 5,300 | -0.0 |
31/08/2018 |
17.40
|
100 | 19.30 | 19.30 | 17.40 | 100 | 0 | 0.0 |
30/08/2018 |
19.30
|
51,800 | 18.60 | 20.30 | 17.50 | 0 | 51,400 | -0.9 |
29/08/2018 |
18.60
|
46,074 | 18.90 | 18.90 | 17.10 | 9,200 | 43,800 | -0.6 |
28/08/2018 |
18.90
|
28,710 | 19.20 | 19.20 | 17.30 | 1,700 | 19,000 | -0.3 |
27/08/2018 |
19.20
|
5,010 | 21.30 | 21.30 | 19.20 | 0 | 4,000 | -0.1 |
24/08/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
23/08/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
22/08/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
21/08/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
20/08/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
17/08/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
16/08/2018 |
21.30
|
800 | 21 | 22 | 20 | 600 | 0 | 0.0 |
15/08/2018 |
21
|
500 | 21.60 | 21.90 | 21 | 300 | 0 | 0.0 |
14/08/2018 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
13/08/2018 |
21.60
|
240 | 20.30 | 21.60 | 20.30 | 0 | 0 | 0 |
10/08/2018 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
09/08/2018 |
20.30
|
500 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
08/08/2018 |
22.50
|
1,220 | 23.60 | 24.20 | 21.30 | 120 | 0 | 0.0 |
07/08/2018 |
23.60
|
50 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
06/08/2018 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
03/08/2018 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
02/08/2018 |
23.60
|
200 | 23.30 | 23.60 | 23.30 | 0 | 0 | 0 |
01/08/2018 |
23.30
|
5,400 | 22.60 | 23.30 | 20.40 | 2,600 | 0 | 0.1 |
31/07/2018 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
30/07/2018 |
22.60
|
210 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
27/07/2018 |
22.30
|
2,500 | 20.40 | 22.30 | 20.40 | 2,500 | 100 | 0.0 |
26/07/2018 |
20.40
|
108,600 | 19.60 | 20.50 | 19 | 108,600 | 102,400 | 0.1 |
25/07/2018 |
19.60
|
100,020 | 20.60 | 20.60 | 19.60 | 100,000 | 0 | 2.0 |
24/07/2018 |
20.60
|
20 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
23/07/2018 |
20.60
|
13,210 | 22.80 | 22.80 | 20.60 | 13,000 | 0 | 0.3 |
20/07/2018 |
22.80
|
200 | 21.40 | 22.80 | 22.80 | 0 | 0 | 0 |
19/07/2018 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
18/07/2018 |
21.40
|
700 | 19.50 | 21.40 | 19.30 | 0 | 0 | 0 |
17/07/2018 |
19.50
|
1,000 | 19.80 | 19.80 | 19 | 500 | 0 | 0.0 |
16/07/2018 |
19.80
|
13,100 | 19.70 | 19.80 | 18.80 | 11,000 | 0 | 0.2 |
13/07/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
12/07/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
11/07/2018 |
19.70
|
200 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 |
10/07/2018 |
19.90
|
100 | 18.90 | 19.90 | 19.90 | 0 | 0 | 0 |
09/07/2018 |
18.90
|
300 | 18.50 | 18.90 | 16.90 | 0 | 0 | 0 |
06/07/2018 |
18.50
|
9,143 | 17 | 18.50 | 16 | 400 | 100 | 0.0 |
05/07/2018 |
17
|
6,410 | 17 | 18.60 | 15.80 | 0 | 0 | 0 |
04/07/2018 |
17
|
300 | 16.30 | 17.40 | 17 | 0 | 0 | 0 |
03/07/2018 |
16.30
|
3,633 | 17.90 | 19.30 | 16.20 | 0 | 100 | -0.0 |
02/07/2018 |
17.90
|
870,800 | 16.30 | 17.90 | 14.70 | 0 | 0 | 0 |
29/06/2018 |
16.30
|
140 | 17.80 | 17.80 | 16.30 | 0 | 0 | 0 |
28/06/2018 |
17.80
|
430 | 19.50 | 19.50 | 17.80 | 0 | 0 | 0 |
27/06/2018 |
19.50
|
650 | 21.60 | 21.60 | 19.50 | 0 | 0 | 0 |
26/06/2018 |
21.60
|
2,640 | 19.90 | 21.60 | 18 | 1,800 | 300 | 0.0 |
25/06/2018 |
19.90
|
32,500 | 20.50 | 20.50 | 18.50 | 32,000 | 0 | 0.6 |
22/06/2018 |
20.50
|
2,340 | 19.40 | 20.50 | 17.50 | 0 | 0 | 0 |
21/06/2018 |
19.40
|
2,200 | 19.30 | 19.80 | 17.40 | 0 | 100 | -0.0 |
20/06/2018 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
19/06/2018 |
19.30
|
20,800 | 19.80 | 19.80 | 18 | 0 | 0 | 0 |
18/06/2018 |
19.80
|
397,210 | 19.90 | 19.90 | 18 | 60,000 | 0 | 1.2 |
15/06/2018 |
19.90
|
422,000 | 18.30 | 20 | 16.80 | 0 | 400 | -0.0 |
14/06/2018 |
18.30
|
270 | 17.10 | 18.50 | 18.30 | 0 | 100 | -0.0 |
13/06/2018 |
17.10
|
600 | 18.90 | 18.90 | 17.10 | 0 | 200 | -0.0 |
12/06/2018 |
18.90
|
200 | 19.90 | 19.90 | 18 | 0 | 0 | 0 |
11/06/2018 |
19.90
|
700 | 20.50 | 20.50 | 18.50 | 0 | 0 | 0 |
08/06/2018 |
20.50
|
240 | 20 | 20.50 | 19.90 | 0 | 0 | 0 |
07/06/2018 |
20
|
353,860 | 19.60 | 20 | 17.80 | 0 | 200 | -0.0 |
06/06/2018 |
19.60
|
275,540 | 17.90 | 19.60 | 16.50 | 0 | 100 | -0.0 |
05/06/2018 |
17.90
|
510 | 18.30 | 18.50 | 17.90 | 0 | 0 | 0 |
04/06/2018 |
18.30
|
580 | 17.10 | 18.50 | 16.80 | 200 | 0 | 0.0 |
01/06/2018 |
17.10
|
6,900 | 16.80 | 17.30 | 15.80 | 6,600 | 0 | 0.1 |
31/05/2018 |
16.80
|
5,100 | 15.90 | 17.20 | 15.50 | 100 | 2,900 | -0.0 |
30/05/2018 |
15.90
|
1,050 | 15.30 | 15.90 | 15.30 | 800 | 0 | 0.0 |
29/05/2018 |
15.30
|
2,200 | 14.90 | 15.50 | 15.30 | 2,200 | 1,000 | 0.0 |
28/05/2018 |
14.90
|
2,100 | 16.50 | 16.50 | 14.90 | 1,900 | 0 | 0.0 |
25/05/2018 |
16.50
|
9,880 | 16.90 | 18.50 | 16.10 | 0 | 0 | 0 |
24/05/2018 |
16.90
|
400 | 15.80 | 16.90 | 15.50 | 100 | 0 | 0.0 |
23/05/2018 |
15.80
|
200 | 14.80 | 15.80 | 13.90 | 0 | 0 | 0 |
22/05/2018 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
21/05/2018 |
14.80
|
202 | 13.90 | 14.80 | 13.60 | 0 | 0 | 0 |
18/05/2018 |
13.90
|
1,100 | 13.30 | 13.90 | 12.80 | 0 | 0 | 0 |
17/05/2018 |
13.30
|
11,600 | 12.20 | 13.40 | 11.10 | 0 | 700 | -0.0 |
16/05/2018 |
12.20
|
2,150 | 13.20 | 13.70 | 12.20 | 0 | 300 | -0.0 |
15/05/2018 |
13.20
|
8,000 | 12.30 | 13.30 | 11.80 | 1,800 | 1,700 | 0 |
14/05/2018 |
12.30
|
1,350 | 11.50 | 12.30 | 11.30 | 0 | 1,300 | -0.0 |
11/05/2018 |
11.50
|
324,700 | 10.60 | 11.60 | 9.70 | 0 | 0 | 0 |
10/05/2018 |
10.60
|
295,500 | 10 | 10.80 | 9.80 | 900 | 1,200 | -0.0 |
09/05/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/05/2018 |
10
|
1,200 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
07/05/2018 |
10.50
|
10 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
04/05/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
03/05/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
02/05/2018 |
10.50
|
240 | 11.10 | 11.10 | 10.50 | 200 | 0 | 0.0 |