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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
20.25
|
814,280 | 20.25 | 20.42 | 20.02 | 10 | 0 | 0.0 |
18/09/2018 |
20.25
|
395,940 | 19.97 | 20.25 | 19.74 | 10 | 0 | 0.0 |
17/09/2018 |
19.97
|
555,820 | 20.34 | 20.42 | 19.91 | 0 | 0 | 0 |
14/09/2018 |
20.34
|
408,380 | 20.14 | 20.54 | 20.19 | 0 | 0 | 0 |
13/09/2018 |
20.14
|
630,370 | 20.14 | 20.42 | 19.97 | 0 | 0 | 0 |
12/09/2018 |
20.14
|
711,810 | 19.97 | 20.19 | 19.99 | 0 | 0 | 0 |
11/09/2018 |
19.97
|
458,680 | 19.65 | 20.02 | 19.57 | 0 | 0 | 0 |
10/09/2018 |
19.65
|
311,140 | 19.91 | 20.05 | 19.65 | 0 | 0 | 0 |
07/09/2018 |
19.91
|
391,740 | 19.62 | 19.94 | 19.62 | 20,030 | 20,000 | 0.0 |
06/09/2018 |
19.62
|
487,050 | 19.85 | 19.91 | 19.60 | 900,000 | 900,000 | 0 |
05/09/2018 |
19.85
|
527,970 | 20.19 | 20.31 | 19.71 | 0 | 0 | 0 |
04/09/2018 |
20.19
|
504,430 | 20.42 | 20.54 | 20.08 | 0 | 30 | -0.0 |
31/08/2018 |
20.42
|
375,500 | 20.82 | 20.85 | 20.42 | 0 | 0 | 0 |
30/08/2018 |
20.82
|
454,640 | 20.42 | 20.82 | 20.34 | 0 | 0 | 0 |
29/08/2018 |
20.42
|
448,190 | 20.54 | 20.57 | 20.25 | 0 | 0 | 0 |
28/08/2018 |
20.54
|
760,550 | 20.76 | 20.82 | 20.45 | 0 | 0 | 0 |
27/08/2018 |
20.76
|
622,570 | 20.76 | 21.02 | 20.71 | 0 | 0 | 0 |
24/08/2018 |
20.76
|
492,230 | 20.76 | 20.96 | 20.54 | 1,000 | 0 | 0.0 |
23/08/2018 |
20.76
|
1,897,950 | 20.08 | 20.82 | 19.97 | 60,000 | 60,000 | 0 |
22/08/2018 |
20.08
|
984,350 | 19.65 | 20.25 | 19.65 | 0 | 0 | 0 |
21/08/2018 |
19.65
|
246,050 | 19.48 | 19.65 | 19.45 | 0 | 1,000 | -0.0 |
20/08/2018 |
19.48
|
180,040 | 19.57 | 19.68 | 19.42 | 0 | 0 | 0 |
17/08/2018 |
19.57
|
343,450 | 19.91 | 20.14 | 19.57 | 0 | 0 | 0 |
16/08/2018 |
19.91
|
546,000 | 19.65 | 19.91 | 19.34 | 189,253 | 186,753 | 0.1 |
15/08/2018 |
19.65
|
401,570 | 19.97 | 20.17 | 19.60 | 0 | 0 | 0 |
14/08/2018 |
19.97
|
842,360 | 19.42 | 19.99 | 19.45 | 0 | 0 | 0 |
13/08/2018 |
19.42
|
403,390 | 19.42 | 19.65 | 19.25 | 0 | 2,500 | -0.1 |
10/08/2018 |
19.42
|
202,140 | 19.34 | 19.60 | 19.14 | 0 | 0 | 0 |
09/08/2018 |
19.34
|
357,930 | 19.68 | 19.85 | 19.34 | 0 | 0 | 0 |
08/08/2018 |
19.68
|
515,630 | 18.83 | 19.68 | 18.91 | 0 | 0 | 0 |
07/08/2018 |
18.83
|
398,510 | 19.11 | 19.34 | 18.83 | 0 | 0 | 0 |
06/08/2018 |
19.11
|
285,680 | 19.40 | 19.48 | 19.11 | 0 | 0 | 0 |
03/08/2018 |
19.40
|
503,330 | 19.97 | 20.14 | 19.40 | 0 | 0 | 0 |
02/08/2018 |
19.97
|
824,960 | 19.68 | 19.97 | 19.11 | 0 | 0 | 0 |
01/08/2018 |
19.68
|
581,300 | 20.14 | 20.22 | 19.60 | 0 | 0 | 0 |
31/07/2018 |
20.14
|
1,043,470 | 19.68 | 20.42 | 20.08 | 1,440 | 0 | 0.1 |
30/07/2018 |
19.68
|
1,650,500 | 19.40 | 20.31 | 19.37 | 0 | 0 | 0 |
27/07/2018 |
19.40
|
450,820 | 19.34 | 19.62 | 19.28 | 0 | 0 | 0 |
26/07/2018 |
19.34
|
344,040 | 19.17 | 19.34 | 18.94 | 0 | 1,440 | -0.0 |
25/07/2018 |
19.17
|
877,550 | 19.14 | 19.71 | 19.17 | 1,670 | 0 | 0.1 |
24/07/2018 |
19.14
|
518,830 | 19.40 | 19.48 | 19.14 | 0 | 0 | 0 |
23/07/2018 |
19.40
|
807,020 | 18.65 | 19.74 | 18.68 | 0 | 0 | 0 |
20/07/2018 |
18.65
|
458,790 | 19.05 | 19.05 | 18.54 | 100 | 1,670 | -0.1 |
19/07/2018 |
19.05
|
565,650 | 18.71 | 19.20 | 18.85 | 0 | 0 | 0 |
18/07/2018 |
18.71
|
776,370 | 17.51 | 18.71 | 17.68 | 0 | 0 | 0 |
17/07/2018 |
17.51
|
257,550 | 17.31 | 17.63 | 17.26 | 50 | 100 | -0.0 |
16/07/2018 |
17.31
|
160,130 | 17.23 | 17.54 | 17.23 | 0 | 0 | 0 |
13/07/2018 |
17.23
|
168,100 | 16.91 | 17.26 | 16.91 | 0 | 0 | 0 |
12/07/2018 |
16.91
|
236,770 | 17.06 | 17.11 | 16.63 | 0 | 50 | -0.0 |
11/07/2018 |
17.06
|
225,870 | 17.48 | 17.48 | 17.03 | 0 | 0 | 0 |
10/07/2018 |
17.48
|
169,030 | 17.40 | 17.68 | 17.34 | 0 | 0 | 0 |
09/07/2018 |
17.40
|
237,590 | 17.51 | 17.80 | 17.40 | 3,220 | 0 | 0.1 |
06/07/2018 |
17.51
|
296,860 | 17.28 | 17.68 | 17.11 | 10 | 0 | 0.0 |
05/07/2018 |
17.28
|
533,730 | 17.11 | 17.46 | 17.03 | 11,530 | 0 | 0.4 |
04/07/2018 |
17.11
|
310,490 | 16.89 | 17.17 | 16.77 | 0 | 3,220 | -0.1 |
03/07/2018 |
16.89
|
584,480 | 17.48 | 17.57 | 16.89 | 183,900 | 183,910 | -0.0 |
02/07/2018 |
17.48
|
361,580 | 18.20 | 18.20 | 17.37 | 0 | 11,530 | -0.4 |
29/06/2018 |
18.20
|
479,650 | 17.86 | 18.20 | 17.51 | 0 | 0 | 0 |
28/06/2018 |
17.86
|
440,230 | 18.14 | 18.14 | 17.68 | 0 | 0 | 0 |
27/06/2018 |
18.14
|
303,550 | 18.14 | 18.23 | 18.00 | 0 | 0 | 0 |
26/06/2018 |
18.14
|
66,630 | 18.20 | 18.20 | 17.86 | 0 | 0 | 0 |
25/06/2018 |
18.20
|
216,540 | 17.91 | 18.43 | 18.06 | 0 | 0 | 0 |
22/06/2018 |
17.91
|
223,430 | 17.91 | 18.03 | 17.74 | 2,500 | 0 | 0.1 |
21/06/2018 |
17.91
|
197,330 | 18.11 | 18.20 | 17.71 | 0 | 0 | 0 |
20/06/2018 |
18.11
|
347,670 | 17.91 | 18.14 | 17.60 | 0 | 0 | 0 |
19/06/2018 |
17.91
|
754,660 | 17.97 | 18.03 | 17.28 | 0 | 2,500 | -0.1 |
18/06/2018 |
17.97
|
486,920 | 18.94 | 19.11 | 17.97 | 0 | 0 | 0 |
15/06/2018 |
18.94
|
126,570 | 18.83 | 18.94 | 18.63 | 0 | 0 | 0 |
14/06/2018 |
18.83
|
218,000 | 19.11 | 19.11 | 18.83 | 0 | 0 | 0 |
13/06/2018 |
19.11
|
122,110 | 19.05 | 19.11 | 18.77 | 0 | 0 | 0 |
12/06/2018 |
19.05
|
421,460 | 19.40 | 19.40 | 18.71 | 400 | 0 | 0.0 |
11/06/2018 |
19.40
|
184,390 | 19.57 | 19.57 | 19.31 | 0 | 0 | 0 |
08/06/2018 |
19.57
|
246,100 | 19.57 | 19.62 | 19.28 | 10 | 0 | 0.0 |
07/06/2018 |
19.57
|
356,420 | 19.94 | 20.05 | 19.57 | 0 | 400 | -0.0 |
06/06/2018 |
19.94
|
434,490 | 19.57 | 20.02 | 19.40 | 0 | 0 | 0 |
05/06/2018 |
19.57
|
318,280 | 19.34 | 19.57 | 19.25 | 0 | 0 | 0 |
04/06/2018 |
19.34
|
347,910 | 18.88 | 19.34 | 18.83 | 0 | 0 | 0 |
01/06/2018 |
18.88
|
495,550 | 18.80 | 19.17 | 18.60 | 2,780 | 0 | 0.1 |
31/05/2018 |
18.80
|
355,770 | 18.25 | 18.83 | 18.00 | 0 | 0 | 0 |
30/05/2018 |
18.25
|
534,540 | 18.60 | 18.60 | 18.03 | 0 | 0 | 0 |
29/05/2018 |
18.60
|
499,630 | 17.57 | 18.74 | 17.51 | 0 | 2,780 | -0.1 |
28/05/2018 |
17.57
|
1,009,230 | 18.54 | 18.54 | 17.34 | 520,000 | 500,000 | 0.7 |
25/05/2018 |
18.54
|
538,280 | 19.00 | 19.20 | 18.54 | 30 | 0 | 0.0 |
24/05/2018 |
19.00
|
515,550 | 19.51 | 19.62 | 19.00 | 90 | 0 | 0.0 |
23/05/2018 |
19.51
|
496,840 | 19.40 | 19.74 | 19.11 | 210 | 20,000 | -0.7 |
22/05/2018 |
19.40
|
860,990 | 20.42 | 20.42 | 19.08 | 960 | 30 | 0.0 |
21/05/2018 |
20.42
|
262,730 | 20.65 | 20.68 | 20.34 | 0 | 90 | -0.0 |
18/05/2018 |
20.65
|
252,880 | 20.65 | 20.76 | 20.31 | 2,800,000 | 2,800,210 | -0.0 |
17/05/2018 |
20.65
|
249,190 | 20.65 | 20.82 | 20.54 | 42,310 | 960 | 1.5 |
16/05/2018 |
20.65
|
286,660 | 20.99 | 20.99 | 20.65 | 500,000 | 500,000 | 0 |
15/05/2018 |
20.99
|
458,110 | 20.71 | 21.05 | 20.62 | 0 | 0 | 0 |
14/05/2018 |
20.71
|
303,560 | 20.39 | 20.71 | 20.34 | 3,450 | 42,310 | -1.4 |
11/05/2018 |
20.39
|
459,730 | 20.25 | 20.42 | 20.02 | 0 | 0 | 0 |
10/05/2018 |
20.25
|
448,850 | 20.59 | 20.71 | 19.97 | 750 | 0 | 0.0 |
09/05/2018 |
20.59
|
386,750 | 20.76 | 20.88 | 20.57 | 0 | 3,450 | -0.1 |
08/05/2018 |
20.76
|
391,940 | 20.79 | 20.94 | 20.71 | 0 | 0 | 0 |
07/05/2018 |
20.79
|
424,520 | 20.31 | 20.79 | 20.19 | 0 | 750 | -0.0 |
04/05/2018 |
20.31
|
294,440 | 20.48 | 20.59 | 20.14 | 0 | 0 | 0 |
03/05/2018 |
20.48
|
469,780 | 20.42 | 20.48 | 19.85 | 0 | 0 | 0 |
02/05/2018 |
20.42
|
681,230 | 20.48 | 20.65 | 20.11 | 0 | 0 | 0 |