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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
54.49
|
1,420 | 54.66 | 54.66 | 53.19 | 200 | 0 | 0.0 |
18/09/2018 |
54.66
|
530 | 54.92 | 54.92 | 52.59 | 0 | 10 | -0.0 |
17/09/2018 |
54.92
|
10 | 54.92 | 54.92 | 54.92 | 0 | 0 | 0 |
14/09/2018 |
54.92
|
2,240 | 54.92 | 56.81 | 53.37 | 1,000 | 0 | 0.1 |
13/09/2018 |
54.92
|
1,030 | 55.09 | 55.09 | 53.80 | 500 | 0 | 0.0 |
12/09/2018 |
55.09
|
590 | 56.64 | 57.67 | 55.09 | 0 | 10 | -0.0 |
11/09/2018 |
56.64
|
40 | 57.58 | 57.58 | 54.23 | 0 | 10 | -0.0 |
10/09/2018 |
57.58
|
1,620 | 55.52 | 57.58 | 55.52 | 1,570 | 0 | 0.1 |
07/09/2018 |
55.52
|
1,570 | 56.72 | 56.72 | 55.52 | 0 | 10 | -0.0 |
06/09/2018 |
56.72
|
600 | 58.45 | 58.45 | 54.40 | 0 | 10 | -0.0 |
05/09/2018 |
58.45
|
560 | 55.95 | 58.45 | 54.31 | 0 | 10 | -0.0 |
04/09/2018 |
55.95
|
540 | 58.53 | 58.53 | 54.66 | 0 | 10 | -0.0 |
31/08/2018 |
58.53
|
660 | 56.81 | 58.96 | 53.71 | 0 | 10 | -0.0 |
30/08/2018 |
56.81
|
1,340 | 55.09 | 57.67 | 54.23 | 0 | 0 | 0 |
29/08/2018 |
55.09
|
210 | 52.85 | 55.78 | 55.09 | 0 | 0 | 0 |
28/08/2018 |
52.85
|
1,330 | 55.78 | 55.78 | 52.85 | 1,110 | 0 | 0.1 |
27/08/2018 |
55.78
|
1,160 | 52.33 | 55.95 | 52.42 | 0 | 0 | 0 |
24/08/2018 |
52.33
|
510 | 54.23 | 54.23 | 52.33 | 80 | 0 | 0.0 |
23/08/2018 |
54.23
|
4,720 | 52.33 | 54.23 | 52.33 | 900 | 0 | 0.1 |
22/08/2018 |
52.33
|
1,560 | 52.33 | 52.51 | 51.73 | 0 | 0 | 0 |
21/08/2018 |
52.33
|
20 | 53.28 | 53.28 | 52.33 | 0 | 0 | 0 |
20/08/2018 |
53.28
|
10 | 53.28 | 53.28 | 53.28 | 0 | 0 | 0 |
17/08/2018 |
53.28
|
2,880 | 52.94 | 53.28 | 51.99 | 2,660 | 0 | 0.2 |
16/08/2018 |
52.94
|
640 | 51.90 | 54.23 | 52.94 | 0 | 0 | 0 |
15/08/2018 |
51.90
|
920 | 53.28 | 53.37 | 51.90 | 0 | 10 | -0.0 |
14/08/2018 |
53.28
|
210 | 54.06 | 54.06 | 53.28 | 0 | 10 | -0.0 |
13/08/2018 |
54.06
|
260 | 53.37 | 54.14 | 54.06 | 0 | 0 | 0 |
10/08/2018 |
53.37
|
8,400 | 54.06 | 54.06 | 51.65 | 7,140 | 0 | 0.4 |
09/08/2018 |
54.06
|
1,110 | 54.23 | 54.23 | 52.42 | 290 | 0 | 0.0 |
08/08/2018 |
54.23
|
1,820 | 55.00 | 55.00 | 52.25 | 0 | 0 | 0 |
07/08/2018 |
55.00
|
1,020 | 55.09 | 55.09 | 52.08 | 0 | 10 | -0.0 |
06/08/2018 |
55.09
|
20 | 53.80 | 55.09 | 55.09 | 0 | 0 | 0 |
03/08/2018 |
53.80
|
310 | 54.31 | 54.57 | 53.80 | 0 | 0 | 0 |
02/08/2018 |
54.31
|
160 | 54.23 | 54.31 | 53.37 | 0 | 0 | 0 |
01/08/2018 |
54.23
|
530 | 54.49 | 54.49 | 54.14 | 0 | 0 | 0 |
31/07/2018 |
54.49
|
1,620 | 54.23 | 54.74 | 52.51 | 900 | 0 | 0.1 |
30/07/2018 |
54.23
|
1,230 | 54.23 | 54.23 | 52.51 | 500 | 0 | 0.0 |
27/07/2018 |
54.23
|
580 | 54.57 | 54.57 | 52.16 | 0 | 10 | -0.0 |
26/07/2018 |
54.57
|
160 | 54.66 | 54.66 | 53.11 | 0 | 10 | -0.0 |
25/07/2018 |
54.66
|
1,210 | 54.23 | 54.66 | 54.23 | 900 | 0 | 0.1 |
24/07/2018 |
54.23
|
1,870 | 54.23 | 55.95 | 54.23 | 0 | 0 | 0 |
23/07/2018 |
54.23
|
620 | 55.09 | 55.09 | 53.02 | 0 | 10 | -0.0 |
20/07/2018 |
55.09
|
670 | 55.09 | 57.67 | 54.23 | 0 | 10 | -0.0 |
19/07/2018 |
55.09
|
70 | 55.95 | 55.95 | 54.23 | 0 | 10 | -0.0 |
18/07/2018 |
55.95
|
220 | 56.81 | 56.81 | 53.63 | 0 | 10 | -0.0 |
17/07/2018 |
56.81
|
3,790 | 55.35 | 57.67 | 52.94 | 0 | 10 | -0.0 |
16/07/2018 |
55.35
|
320 | 55.86 | 55.86 | 52.59 | 0 | 10 | -0.0 |
13/07/2018 |
55.86
|
130 | 55.09 | 55.86 | 55.09 | 0 | 0 | 0 |
12/07/2018 |
55.09
|
8,010 | 52.25 | 55.09 | 51.65 | 3,690 | 0 | 0.2 |
11/07/2018 |
52.25
|
330 | 54.74 | 54.74 | 52.25 | 330 | 0 | 0.0 |
10/07/2018 |
54.74
|
760 | 52.42 | 54.74 | 52.25 | 0 | 100 | -0.0 |
09/07/2018 |
52.42
|
4,970 | 52.08 | 52.94 | 51.65 | 4,650 | 0 | 0.3 |
06/07/2018 |
52.08
|
4,110 | 51.65 | 52.08 | 51.65 | 3,760 | 0 | 0.2 |
05/07/2018 |
51.65
|
9,130 | 54.23 | 54.23 | 51.65 | 8,570 | 0 | 0.5 |
04/07/2018 |
54.23
|
40 | 52.51 | 54.23 | 50.87 | 0 | 10 | -0.0 |
03/07/2018 |
52.51
|
270 | 55.00 | 55.00 | 52.33 | 0 | 10 | -0.0 |
02/07/2018 |
55.00
|
530 | 55.09 | 55.09 | 55.00 | 500 | 0 | 0.0 |
29/06/2018 |
55.09
|
2,600 | 55.09 | 55.09 | 55.00 | 1,600 | 0 | 0.1 |
28/06/2018 |
55.09
|
3,590 | 55.09 | 58.79 | 51.65 | 0 | 10 | -0.0 |
27/06/2018 |
55.09
|
380 | 55.52 | 57.24 | 51.99 | 0 | 10 | -0.0 |
26/06/2018 |
55.52
|
10 | 55.52 | 55.52 | 55.52 | 0 | 10 | -0.0 |
25/06/2018 |
55.52
|
1,060 | 56.81 | 56.81 | 52.94 | 900 | 0 | 0.1 |
22/06/2018 |
56.81
|
1,830 | 55.69 | 56.81 | 51.82 | 0 | 10 | -0.0 |
21/06/2018 |
55.69
|
110 | 54.57 | 55.69 | 54.57 | 0 | 0 | 0 |
20/06/2018 |
54.57
|
3,540 | 51.21 | 54.57 | 51.21 | 300 | 1,000 | -0.0 |
19/06/2018 |
51.21
|
5,810 | 55.00 | 55.00 | 51.21 | 1,300 | 0 | 0.1 |
18/06/2018 |
55.00
|
2,810 | 54.14 | 55.00 | 52.76 | 250 | 850 | -0.0 |
15/06/2018 |
54.14
|
480 | 55.52 | 55.52 | 52.59 | 0 | 50 | -0.0 |
14/06/2018 |
55.52
|
20 | 55.69 | 55.69 | 52.51 | 0 | 10 | -0.0 |
13/06/2018 |
55.69
|
20 | 56.64 | 56.64 | 52.94 | 0 | 10 | -0.0 |
12/06/2018 |
56.64
|
950 | 56.81 | 56.81 | 52.85 | 0 | 20 | -0.0 |
11/06/2018 |
56.81
|
1,150 | 55.95 | 56.81 | 54.49 | 900 | 0 | 0.1 |
08/06/2018 |
55.95
|
1,810 | 58.45 | 58.45 | 54.40 | 0 | 10 | -0.0 |
07/06/2018 |
58.45
|
2,930 | 57.41 | 60.25 | 53.45 | 0 | 2,300 | -0.1 |
06/06/2018 |
57.41
|
4,610 | 53.71 | 57.41 | 51.65 | 0 | 0 | 0 |
05/06/2018 |
53.71
|
2,670 | 50.27 | 53.71 | 49.49 | 300 | 0 | 0.0 |
04/06/2018 |
50.27
|
330 | 49.92 | 53.37 | 50.27 | 0 | 0 | 0 |
01/06/2018 |
49.92
|
4,450 | 49.49 | 52.76 | 49.92 | 0 | 0 | 0 |
31/05/2018 |
49.49
|
4,530 | 52.59 | 55.95 | 49.49 | 200 | 0 | 0.0 |
30/05/2018 |
52.59
|
0 | 52.59 | 52.59 | 52.59 | 0 | 0 | 0 |
29/05/2018 |
52.59
|
2,380 | 55.95 | 55.95 | 52.59 | 700 | 0 | 0.0 |
28/05/2018 |
55.95
|
1,410 | 56.21 | 56.81 | 55.09 | 0 | 10 | -0.0 |
25/05/2018 |
56.21
|
160 | 56.29 | 56.29 | 56.21 | 0 | 0 | 0 |
24/05/2018 |
56.29
|
80 | 55.95 | 56.29 | 55.95 | 0 | 0 | 0 |
23/05/2018 |
55.95
|
1,400 | 54.06 | 57.67 | 54.06 | 190 | 0 | 0.0 |
22/05/2018 |
54.06
|
3,410 | 58.10 | 58.10 | 54.06 | 2,120 | 900 | 0.1 |
21/05/2018 |
58.10
|
1,390 | 59.31 | 59.31 | 55.95 | 1,290 | 0 | 0.1 |
18/05/2018 |
59.31
|
2,700 | 55.95 | 59.31 | 55.95 | 0 | 0 | 0 |
17/05/2018 |
55.95
|
440 | 55.95 | 57.24 | 55.95 | 0 | 0 | 0 |
16/05/2018 |
55.95
|
770 | 55.95 | 55.95 | 55.09 | 700 | 0 | 0.0 |
15/05/2018 |
55.95
|
2,440 | 56.72 | 56.81 | 55.09 | 1,000 | 0 | 0.1 |
14/05/2018 |
56.72
|
2,220 | 57.41 | 57.41 | 55.09 | 990 | 0 | 0.1 |
11/05/2018 |
57.41
|
0 | 57.41 | 57.41 | 57.41 | 0 | 0 | 0 |
10/05/2018 |
57.41
|
0 | 57.41 | 57.41 | 57.41 | 0 | 0 | 0 |
09/05/2018 |
57.41
|
6,100 | 57.24 | 57.41 | 55.09 | 3,000 | 0 | 0.2 |
08/05/2018 |
57.24
|
2,350 | 57.24 | 57.24 | 55.09 | 2,280 | 0 | 0.1 |
07/05/2018 |
57.24
|
9,190 | 55.09 | 57.24 | 55.00 | 8,730 | 0 | 0.6 |
04/05/2018 |
55.09
|
5,780 | 51.99 | 55.60 | 55.00 | 1,900 | 500 | 0.1 |
03/05/2018 |
51.99
|
9,460 | 55.26 | 55.26 | 51.99 | 9,450 | 0 | 0.6 |
02/05/2018 |
55.26
|
3,260 | 57.15 | 57.67 | 55.26 | 3,100 | 0 | 0.2 |