Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
2 | 6.06% | 48,300 | 2,100 | 0.1 |
32.60
35
35
|
2 tháng
(2024-09-23) |
1.05 | 3.09% | 217,500 | 2,000 | 0.1 |
32
35
35
|
3 tháng
(2024-08-26) |
0.50 | 1.45% | 350,200 | 2,000 | 0.1 |
32
35.80
35
|
6 tháng
(2024-05-27) |
2.92 | 9.09% | 1,602,600 | -1,800 | -0.1 |
32
40.50
35
|
12 tháng
(2023-11-29) |
5.29 | 17.80% | 1,841,600 | -24,500 | -1.0 |
28.23
40.50
35
|
24 tháng
(2022-12-05) |
7.54 | 27.48% | 2,136,700 | -25,500 | -1.0 |
26.33
40.50
35
|
36 tháng
(2021-12-08) |
8.88 | 34.01% | 2,683,300 | -47,102 | -1.8 |
22.74
40.50
35
|
60 tháng
(2019-12-19) |
15.77 | 81.99% | 4,555,990 | -6,632 | -0.2 |
18.24
40.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2018 |
18.47
|
2,560 | 19.72 | 20.10 | 18.41 | 360 | 0 | 0.0 |
12/11/2018 |
19.72
|
1,020 | 19.98 | 19.98 | 18.58 | 230 | 0 | 0.0 |
09/11/2018 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
08/11/2018 |
19.98
|
10 | 19.34 | 19.98 | 19.98 | 10 | 0 | 0.0 |
07/11/2018 |
19.34
|
630 | 19.34 | 19.46 | 18.64 | 50 | 0 | 0.0 |
06/11/2018 |
19.34
|
2,110 | 20.33 | 20.33 | 18.93 | 150 | 0 | 0.0 |
05/11/2018 |
20.33
|
10 | 19.75 | 20.33 | 20.33 | 10 | 0 | 0.0 |
02/11/2018 |
19.75
|
130 | 20.10 | 20.10 | 18.82 | 30 | 0 | 0.0 |
01/11/2018 |
20.10
|
510 | 19.22 | 20.10 | 19.22 | 510 | 0 | 0.0 |
31/10/2018 |
19.22
|
10 | 19.11 | 19.22 | 19.22 | 10 | 0 | 0.0 |
30/10/2018 |
19.11
|
10 | 18.70 | 19.11 | 19.11 | 10 | 0 | 0.0 |
29/10/2018 |
18.70
|
3,050 | 18.82 | 18.82 | 17.53 | 20 | 0 | 0.0 |
26/10/2018 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
25/10/2018 |
18.82
|
930 | 19.11 | 19.11 | 18.06 | 150 | 0 | 0.0 |
24/10/2018 |
19.11
|
650 | 18.64 | 19.17 | 17.48 | 650 | 0 | 0.0 |
23/10/2018 |
18.64
|
10,450 | 18.64 | 18.64 | 18.12 | 310 | 0 | 0.0 |
22/10/2018 |
18.64
|
10,830 | 19.40 | 19.40 | 18.12 | 5,050 | 0 | 0.2 |
19/10/2018 |
19.40
|
960 | 19.69 | 19.69 | 18.64 | 960 | 0 | 0.0 |
18/10/2018 |
19.69
|
10 | 19.22 | 19.69 | 19.69 | 10 | 0 | 0.0 |
17/10/2018 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 |
16/10/2018 |
19.22
|
10 | 19.22 | 19.22 | 19.22 | 10 | 0 | 0.0 |
15/10/2018 |
19.22
|
2,590 | 19.14 | 20.36 | 19.14 | 2,590 | 0 | 0.1 |
12/10/2018 |
19.14
|
120 | 19.11 | 19.17 | 18.06 | 30 | 0 | 0.0 |
11/10/2018 |
19.11
|
9,480 | 19.19 | 19.19 | 18.03 | 1,540 | 0 | 0.0 |
10/10/2018 |
19.19
|
490 | 19.22 | 19.22 | 19.05 | 0 | 0 | 0 |
09/10/2018 |
19.22
|
6,920 | 19.51 | 19.75 | 18.47 | 1,200 | 0 | 0.0 |
08/10/2018 |
19.51
|
40 | 19.75 | 20.91 | 18.44 | 30 | 0 | 0.0 |
05/10/2018 |
19.75
|
1,360 | 20.24 | 20.24 | 18.84 | 90 | 0 | 0.0 |
04/10/2018 |
20.24
|
1,700 | 20.39 | 20.39 | 18.96 | 80 | 0 | 0.0 |
03/10/2018 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
02/10/2018 |
20.39
|
20 | 20.39 | 20.39 | 20.39 | 20 | 10 | 0.0 |
01/10/2018 |
20.39
|
160 | 20.68 | 21.09 | 19.28 | 100 | 0 | 0.0 |
28/09/2018 |
20.68
|
2,370 | 20.39 | 21.55 | 18.96 | 1,100 | 0 | 0.0 |
27/09/2018 |
20.39
|
2,020 | 20.33 | 20.85 | 18.93 | 160 | 0 | 0.0 |
26/09/2018 |
20.33
|
10 | 20.16 | 20.33 | 20.33 | 10 | 0 | 0.0 |
25/09/2018 |
20.16
|
1,240 | 18.93 | 20.18 | 18.93 | 0 | 0 | 0 |
24/09/2018 |
18.93
|
230 | 18.38 | 18.93 | 18.44 | 220 | 0 | 0.0 |
21/09/2018 |
18.38
|
4,260 | 18.38 | 18.93 | 18.38 | 4,250 | 10 | 0.1 |
20/09/2018 |
18.38
|
20 | 18.64 | 18.64 | 18.38 | 0 | 20 | -0.0 |
19/09/2018 |
18.64
|
110 | 18.64 | 18.93 | 18.64 | 0 | 10 | -0.0 |
18/09/2018 |
18.64
|
3,510 | 18.87 | 18.93 | 18.64 | 1,760 | 0 | 0.1 |
17/09/2018 |
18.87
|
310 | 19.22 | 19.22 | 18.87 | 10 | 0 | 0.0 |
14/09/2018 |
19.22
|
1,610 | 18.67 | 19.22 | 18.67 | 1,600 | 0 | 0.1 |
13/09/2018 |
18.67
|
900 | 18.67 | 18.67 | 18.67 | 900 | 0 | 0.0 |
12/09/2018 |
18.67
|
4,570 | 18.64 | 18.67 | 18.67 | 2,670 | 4,300 | -0.1 |
11/09/2018 |
18.64
|
5,060 | 18.64 | 18.70 | 18.64 | 1,700 | 0 | 0.1 |
10/09/2018 |
18.64
|
2,410 | 18.64 | 18.64 | 18.64 | 870 | 0 | 0.0 |
07/09/2018 |
18.64
|
2,000 | 18.93 | 18.93 | 18.64 | 0 | 0 | 0 |
06/09/2018 |
18.93
|
10 | 18.64 | 18.93 | 18.93 | 0 | 0 | 0 |
05/09/2018 |
18.64
|
2,000 | 19.17 | 19.17 | 18.64 | 0 | 0 | 0 |
04/09/2018 |
19.17
|
10 | 18.87 | 19.17 | 19.17 | 0 | 0 | 0 |
31/08/2018 |
18.87
|
2,010 | 18.64 | 18.87 | 18.64 | 0 | 0 | 0 |
30/08/2018 |
18.64
|
230 | 18.20 | 18.64 | 18.12 | 20 | 0 | 0.0 |
29/08/2018 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
28/08/2018 |
18.20
|
1,000 | 18.41 | 18.44 | 18.20 | 980 | 0 | 0.0 |
27/08/2018 |
18.41
|
10 | 19.22 | 19.22 | 18.41 | 0 | 0 | 0 |
24/08/2018 |
19.22
|
5,050 | 18.93 | 19.22 | 17.77 | 1,740 | 0 | 0.1 |
23/08/2018 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
22/08/2018 |
18.93
|
1,500 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
21/08/2018 |
18.93
|
1,500 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 |
20/08/2018 |
18.93
|
580 | 18.64 | 18.93 | 18.93 | 0 | 0 | 0 |
17/08/2018 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
16/08/2018 |
18.64
|
3,290 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
15/08/2018 |
18.64
|
540 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
14/08/2018 |
18.64
|
2,080 | 18.64 | 18.93 | 18.52 | 0 | 0 | 0 |
13/08/2018 |
18.64
|
1,120 | 19.22 | 19.22 | 18.47 | 0 | 0 | 0 |
10/08/2018 |
19.22
|
2,100 | 18.29 | 19.22 | 18.47 | 0 | 0 | 0 |
09/08/2018 |
18.29
|
500 | 18.35 | 18.35 | 18.29 | 0 | 0 | 0 |
08/08/2018 |
18.35
|
13,300 | 18.29 | 18.35 | 18.29 | 0 | 0 | 0 |
07/08/2018 |
18.29
|
2,150 | 18.06 | 18.29 | 18.06 | 0 | 0 | 0 |
06/08/2018 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
03/08/2018 |
18.06
|
2,220 | 18.12 | 18.12 | 18.06 | 0 | 2,000 | -0.1 |
02/08/2018 |
18.12
|
5,000 | 18.12 | 18.12 | 18.12 | 330 | 0 | 0.0 |
01/08/2018 |
18.12
|
3,010 | 18.93 | 18.93 | 18.12 | 0 | 0 | 0 |
31/07/2018 |
18.93
|
2,130 | 18.17 | 18.93 | 17.97 | 0 | 0 | 0 |
30/07/2018 |
18.17
|
1,690 | 18.17 | 18.17 | 18.06 | 0 | 0 | 0 |
27/07/2018 |
18.17
|
200 | 18.06 | 18.17 | 18.17 | 0 | 0 | 0 |
26/07/2018 |
18.06
|
500 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
25/07/2018 |
18.06
|
750 | 17.77 | 18.06 | 18.06 | 0 | 0 | 0 |
24/07/2018 |
17.77
|
2,200 | 18.17 | 18.17 | 17.77 | 0 | 0 | 0 |
23/07/2018 |
18.17
|
3,600 | 18.41 | 18.41 | 18.17 | 0 | 1,600 | -0.1 |
20/07/2018 |
18.41
|
1,600 | 17.71 | 18.41 | 17.71 | 100 | 0 | 0.0 |
19/07/2018 |
17.71
|
10 | 18.06 | 18.06 | 17.71 | 0 | 0 | 0 |
18/07/2018 |
18.06
|
4,340 | 18.06 | 18.06 | 17.71 | 0 | 0 | 0 |
17/07/2018 |
18.06
|
440 | 18.35 | 18.35 | 18.06 | 330 | 0 | 0.0 |
16/07/2018 |
18.35
|
6,120 | 18.06 | 18.35 | 17.71 | 10 | 0 | 0.0 |
13/07/2018 |
18.06
|
6,530 | 18.12 | 18.12 | 17.94 | 0 | 0 | 0 |
12/07/2018 |
18.12
|
3,000 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
11/07/2018 |
18.12
|
2,800 | 18.23 | 18.23 | 18.12 | 0 | 0 | 0 |
10/07/2018 |
18.23
|
10,300 | 18.29 | 18.35 | 18.23 | 0 | 0 | 0 |
09/07/2018 |
18.29
|
1,000 | 18.06 | 18.29 | 18.29 | 0 | 0 | 0 |
06/07/2018 |
18.06
|
7,560 | 18.35 | 18.35 | 18.06 | 0 | 0 | 0 |
05/07/2018 |
18.35
|
9,660 | 18.12 | 18.35 | 18.35 | 0 | 0 | 0 |
04/07/2018 |
18.12
|
1,780 | 18.23 | 18.23 | 18.12 | 0 | 0 | 0 |
03/07/2018 |
18.23
|
7,010 | 18.41 | 19.19 | 18.23 | 0 | 0 | 0 |
02/07/2018 |
18.41
|
11,160 | 18.58 | 18.58 | 18.41 | 0 | 0 | 0 |
29/06/2018 |
18.58
|
6,600 | 18.58 | 18.58 | 18.52 | 0 | 290 | -0.0 |
28/06/2018 |
18.58
|
5,000 | 18.64 | 18.64 | 18.58 | 0 | 0 | 0 |
27/06/2018 |
18.64
|
38,800 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
26/06/2018 |
18.64
|
3,080 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |