Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -1.80% | 1,684,000 | -20,000 | -0.4 |
21.30
22.80
21.50
|
2 tháng
(2024-07-22) |
-0.20 | -0.91% | 4,491,700 | -20,000 | -0.4 |
20
22.80
21.50
|
3 tháng
(2024-06-20) |
-4.50 | -17.11% | 15,112,400 | 900 | 0.1 |
20
26.30
21.50
|
6 tháng
(2024-03-22) |
-3.60 | -14.17% | 39,407,100 | -21,200 | -0.5 |
20
27.80
21.50
|
12 tháng
(2023-09-25) |
2.80 | 14.74% | 64,823,700 | 600 | 0.0 |
14.90
27.80
21.50
|
24 tháng
(2022-09-29) |
-1.43 | -6.16% | 115,425,709 | 1,000 | 0.0 |
12.63
39.69
21.50
|
36 tháng
(2021-10-04) |
8.55 | 64.47% | 129,265,225 | -16,000 | -0.4 |
6.77
39.69
21.50
|
60 tháng
(2019-10-15) |
16.85 | 340.12% | 135,047,545 | 8,550 | 0.2 |
2.79
39.69
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
40.92
|
34,400 | 40.10 | 40.92 | 39.78 | 0 | 0 | 0 |
23/04/2018 |
40.10
|
30,400 | 41.14 | 41.25 | 39.78 | 0 | 0 | 0 |
20/04/2018 |
41.14
|
10,100 | 40.81 | 41.14 | 39.78 | 0 | 0 | 0 |
19/04/2018 |
40.81
|
1,200 | 42.17 | 42.17 | 39.83 | 0 | 0 | 0 |
18/04/2018 |
42.17
|
20,110 | 42.06 | 42.17 | 41.95 | 0 | 0 | 0 |
17/04/2018 |
42.06
|
66,200 | 39.50 | 42.06 | 40.32 | 0 | 0 | 0 |
16/04/2018 |
39.50
|
9,500 | 38.41 | 40.05 | 38.69 | 0 | 0 | 0 |
13/04/2018 |
38.41
|
5,650 | 38.47 | 40.86 | 35.14 | 0 | 0 | 0 |
12/04/2018 |
38.47
|
7,500 | 40.86 | 40.86 | 37.60 | 0 | 0 | 0 |
11/04/2018 |
40.86
|
8,665 | 42.55 | 42.55 | 39.78 | 0 | 0 | 0 |
10/04/2018 |
42.55
|
2,200 | 42.50 | 44.08 | 42.55 | 0 | 0 | 0 |
09/04/2018 |
42.50
|
15,400 | 44.13 | 44.13 | 42.50 | 0 | 0 | 0 |
06/04/2018 |
44.13
|
31,600 | 45.11 | 45.22 | 44.13 | 0 | 0 | 0 |
05/04/2018 |
45.11
|
34,710 | 44.68 | 45.11 | 44.62 | 0 | 0 | 0 |
04/04/2018 |
44.68
|
45,850 | 44.08 | 44.95 | 43.10 | 0 | 0 | 0 |
03/04/2018 |
44.08
|
3,650 | 44.68 | 46.04 | 42.50 | 0 | 0 | 0 |
02/04/2018 |
44.68
|
2,975 | 45.22 | 49.86 | 44.68 | 0 | 0 | 0 |
30/03/2018 |
45.22
|
8,250 | 44.41 | 46.31 | 44.57 | 0 | 0 | 0 |
29/03/2018 |
44.41
|
3,300 | 39.78 | 44.41 | 41.41 | 0 | 0 | 0 |
28/03/2018 |
39.78
|
2,070 | 43.32 | 43.59 | 39.78 | 0 | 0 | 0 |
27/03/2018 |
43.32
|
5,705 | 38.14 | 43.32 | 36.51 | 0 | 0 | 0 |
26/03/2018 |
38.14
|
4,600 | 34.60 | 38.14 | 35.20 | 0 | 0 | 0 |
23/03/2018 |
34.60
|
8,000 | 37.00 | 37.00 | 34.33 | 0 | 0 | 0 |
22/03/2018 |
37.00
|
16,000 | 32.96 | 37.05 | 32.31 | 0 | 0 | 0 |
21/03/2018 |
32.96
|
7,200 | 32.15 | 32.96 | 31.06 | 0 | 0 | 0 |
20/03/2018 |
32.15
|
28,405 | 30.24 | 32.15 | 30.24 | 0 | 0 | 0 |
19/03/2018 |
30.24
|
13,110 | 27.52 | 31.77 | 29.91 | 0 | 0 | 0 |
16/03/2018 |
27.52
|
26,600 | 26.97 | 28.88 | 26.70 | 0 | 0 | 0 |
15/03/2018 |
26.97
|
12,025 | 26.15 | 27.13 | 25.61 | 0 | 0 | 0 |
14/03/2018 |
26.15
|
22,710 | 27.08 | 29.97 | 25.23 | 0 | 0 | 0 |
13/03/2018 |
27.08
|
19,400 | 23.70 | 27.08 | 26.15 | 0 | 0 | 0 |
12/03/2018 |
23.70
|
32,300 | 20.16 | 23.70 | 21.79 | 0 | 0 | 0 |
09/03/2018 |
20.16
|
11,835 | 20.16 | 21.69 | 19.62 | 0 | 0 | 0 |
08/03/2018 |
20.16
|
4,500 | 20.60 | 20.60 | 19.07 | 0 | 0 | 0 |
07/03/2018 |
20.60
|
21,100 | 17.93 | 20.60 | 18.25 | 0 | 0 | 0 |
06/03/2018 |
17.93
|
43,300 | 17.76 | 18.53 | 17.49 | 0 | 0 | 0 |
05/03/2018 |
17.76
|
22,000 | 17.44 | 17.82 | 17.27 | 0 | 0 | 0 |
02/03/2018 |
17.44
|
85,519 | 17.05 | 18.58 | 17.00 | 0 | 0 | 0 |
01/03/2018 |
17.05
|
33,800 | 14.71 | 17.05 | 12.70 | 0 | 0 | 0 |
28/02/2018 |
14.71
|
12,800 | 14.71 | 14.98 | 14.71 | 0 | 0 | 0 |
27/02/2018 |
14.71
|
7,500 | 15.20 | 15.20 | 14.71 | 0 | 0 | 0 |
26/02/2018 |
15.20
|
6,100 | 15.26 | 15.80 | 15.20 | 0 | 0 | 0 |
23/02/2018 |
15.26
|
0 | 14.82 | 15.26 | 15.26 | 0 | 0 | 0 |
22/02/2018 |
14.82
|
1,700 | 15.26 | 17.44 | 14.82 | 0 | 0 | 0 |
21/02/2018 |
15.26
|
2,900 | 14.77 | 15.53 | 15.26 | 0 | 0 | 0 |
13/02/2018 |
14.77
|
3,500 | 14.77 | 14.93 | 14.77 | 0 | 0 | 0 |
12/02/2018 |
14.77
|
6,300 | 14.44 | 14.98 | 14.71 | 0 | 0 | 0 |
09/02/2018 |
14.44
|
2,700 | 14.17 | 14.93 | 14.06 | 0 | 0 | 0 |
08/02/2018 |
14.17
|
750 | 14.71 | 15.53 | 14.17 | 0 | 0 | 0 |
07/02/2018 |
14.71
|
1,100 | 14.71 | 16.29 | 14.71 | 0 | 0 | 0 |
06/02/2018 |
14.71
|
13,100 | 14.71 | 14.71 | 13.62 | 0 | 0 | 0 |
05/02/2018 |
14.71
|
9,300 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
02/02/2018 |
14.71
|
550 | 14.66 | 14.82 | 14.71 | 0 | 0 | 0 |
01/02/2018 |
14.66
|
4,400 | 14.98 | 14.98 | 14.66 | 0 | 0 | 0 |
31/01/2018 |
14.98
|
1,400 | 14.98 | 15.26 | 14.60 | 0 | 0 | 0 |
30/01/2018 |
14.98
|
300 | 14.44 | 15.26 | 14.98 | 0 | 0 | 0 |
29/01/2018 |
14.44
|
4,000 | 14.71 | 14.82 | 14.38 | 0 | 0 | 0 |
26/01/2018 |
14.71
|
10,200 | 14.93 | 15.09 | 14.71 | 0 | 0 | 0 |
25/01/2018 |
14.93
|
13,900 | 14.71 | 15.04 | 14.93 | 0 | 0 | 0 |
24/01/2018 |
14.71
|
67,200 | 14.71 | 14.71 | 13.84 | 0 | 0 | 0 |
23/01/2018 |
14.71
|
54,100 | 14.17 | 14.71 | 13.62 | 0 | 0 | 0 |
22/01/2018 |
14.17
|
93,750 | 13.62 | 14.17 | 13.62 | 0 | 0 | 0 |
19/01/2018 |
13.62
|
27,650 | 14.33 | 15.75 | 13.08 | 0 | 0 | 0 |
18/01/2018 |
14.33
|
6,700 | 14.11 | 16.51 | 13.62 | 0 | 0 | 0 |
17/01/2018 |
14.11
|
8,200 | 12.80 | 14.71 | 14.11 | 0 | 0 | 0 |
16/01/2018 |
12.80
|
100 | 11.17 | 12.80 | 12.80 | 0 | 0 | 0 |
15/01/2018 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
12/01/2018 |
11.17
|
100 | 9.75 | 11.17 | 11.17 | 0 | 0 | 0 |
11/01/2018 |
9.75
|
100 | 8.50 | 9.75 | 9.75 | 0 | 0 | 0 |
10/01/2018 |
8.50
|
100 | 7.41 | 8.50 | 8.50 | 0 | 0 | 0 |
09/01/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
08/01/2018 |
7.41
|
100 | 6.48 | 7.41 | 7.41 | 0 | 0 | 0 |
05/01/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |