Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -4.24% | 534,000 | 0 | 0 |
22.60
23.60
22.60
|
2 tháng
(2024-07-22) |
-1.50 | -6.22% | 1,576,900 | 0 | 0 |
22
24.40
22.60
|
3 tháng
(2024-06-21) |
-2.80 | -11.02% | 5,216,500 | 0 | 0 |
22
25.90
22.60
|
6 tháng
(2024-03-25) |
2.60 | 13% | 8,410,079 | -400 | -0.0 |
19
26.70
22.60
|
12 tháng
(2023-09-25) |
-0.20 | -0.88% | 8,747,950 | -22,900 | -0.5 |
19
26.70
22.60
|
24 tháng
(2022-09-30) |
0.60 | 2.73% | 9,608,807 | 2,300 | 0.1 |
19
30
22.60
|
36 tháng
(2021-10-05) |
-5.69 | -20.10% | 10,169,014 | 2,200 | 0.1 |
19
30.35
22.60
|
60 tháng
(2019-10-16) |
-3.25 | -12.58% | 19,400,185 | -3,000 | -4.6 |
19
44.56
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
24/04/2018 |
15.27
|
8,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
23/04/2018 |
15.27
|
11,220 | 15.07 | 15.27 | 15.07 | 0 | 0 | 0 |
20/04/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
19/04/2018 |
14.76
|
3,500 | 15.02 | 15.02 | 14.76 | 0 | 0 | 0 |
18/04/2018 |
15.07
|
1,000 | 15.27 | 15.27 | 15.07 | 0 | 0 | 0 |
17/04/2018 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
16/04/2018 |
15.27
|
2,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
13/04/2018 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
12/04/2018 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
11/04/2018 |
15.02
|
3,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
10/04/2018 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
09/04/2018 |
15.68
|
1,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
06/04/2018 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
05/04/2018 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
04/04/2018 |
15.63
|
4,800 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
03/04/2018 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
02/04/2018 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
30/03/2018 |
15.78
|
1,000 | 15.32 | 15.78 | 15.32 | 0 | 0 | 0 |
29/03/2018 |
15.27
|
9,732 | 15.27 | 15.83 | 15.27 | 0 | 0 | 0 |
28/03/2018 |
15.78
|
2,000 | 15.83 | 15.83 | 15.78 | 0 | 0 | 0 |
27/03/2018 |
16.09
|
2,400 | 16.09 | 16.14 | 16.09 | 0 | 0 | 0 |
26/03/2018 |
16.09
|
5,005 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
23/03/2018 |
16.24
|
33,500 | 15.12 | 16.29 | 15.12 | 0 | 0 | 0 |
22/03/2018 |
15.27
|
20,500 | 15.02 | 15.27 | 15.02 | 0 | 0 | 0 |
21/03/2018 |
15.02
|
14,600 | 15.02 | 15.02 | 14.97 | 0 | 0 | 0 |
20/03/2018 |
14.92
|
3,100 | 15.02 | 15.02 | 14.92 | 0 | 0 | 0 |
19/03/2018 |
14.87
|
18,900 | 14.76 | 15.02 | 14.76 | 0 | 0 | 0 |
16/03/2018 |
14.87
|
2,600 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
15/03/2018 |
14.76
|
2,001 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
14/03/2018 |
15.02
|
200 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
13/03/2018 |
14.76
|
3,200 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
12/03/2018 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
09/03/2018 |
14.76
|
13,429 | 15.02 | 15.02 | 14.76 | 0 | 0 | 0 |
08/03/2018 |
14.76
|
800 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
07/03/2018 |
14.97
|
7,636 | 14.76 | 14.97 | 14.76 | 0 | 0 | 0 |
06/03/2018 |
15.27
|
2,100 | 14.76 | 15.27 | 14.76 | 0 | 0 | 0 |
05/03/2018 |
14.76
|
4,400 | 15.27 | 15.27 | 14.76 | 0 | 0 | 0 |
02/03/2018 |
14.76
|
3,700 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 |
01/03/2018 |
14.25
|
3,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
28/02/2018 |
14.25
|
19,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
27/02/2018 |
14.25
|
8,901 | 14.46 | 14.46 | 14.25 | 0 | 0 | 0 |
26/02/2018 |
14.36
|
22,030 | 14.25 | 14.41 | 14.25 | 0 | 0 | 0 |
23/02/2018 |
13.75
|
1,150 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
22/02/2018 |
14.00
|
601 | 14.25 | 14.25 | 14.00 | 0 | 0 | 0 |
21/02/2018 |
13.59
|
500 | 13.34 | 13.59 | 13.34 | 0 | 0 | 0 |
13/02/2018 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
12/02/2018 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
09/02/2018 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
08/02/2018 |
13.75
|
2,000 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
07/02/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
06/02/2018 |
12.88
|
14,700 | 12.88 | 12.88 | 12.73 | 0 | 0 | 0 |
05/02/2018 |
13.75
|
32,900 | 14.00 | 14.00 | 13.75 | 0 | 0 | 0 |
02/02/2018 |
14.05
|
39,210 | 13.85 | 14.05 | 13.85 | 0 | 0 | 0 |
01/02/2018 |
13.75
|
7,550 | 13.75 | 14.00 | 13.75 | 0 | 0 | 0 |
31/01/2018 |
13.29
|
2,000 | 13.39 | 13.39 | 13.29 | 0 | 0 | 0 |
30/01/2018 |
13.75
|
33,100 | 13.34 | 13.75 | 13.34 | 0 | 0 | 0 |
29/01/2018 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
26/01/2018 |
13.24
|
8,900 | 13.24 | 13.34 | 13.24 | 0 | 0 | 0 |
25/01/2018 |
13.13
|
3,300 | 12.98 | 13.13 | 12.98 | 0 | 0 | 0 |
24/01/2018 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
23/01/2018 |
13.24
|
20,300 | 12.78 | 13.24 | 12.78 | 0 | 0 | 0 |
22/01/2018 |
12.68
|
3,200 | 12.73 | 12.73 | 12.68 | 0 | 0 | 0 |
19/01/2018 |
12.47
|
65,500 | 12.73 | 12.73 | 12.47 | 0 | 0 | 0 |
18/01/2018 |
12.63
|
6,600 | 12.57 | 12.63 | 12.57 | 0 | 0 | 0 |
17/01/2018 |
12.47
|
55,900 | 12.52 | 12.52 | 12.47 | 0 | 0 | 0 |
16/01/2018 |
12.47
|
14,100 | 12.57 | 12.57 | 12.47 | 0 | 0 | 0 |
15/01/2018 |
12.47
|
11,700 | 12.73 | 12.73 | 12.47 | 400 | 0 | 0.0 |
12/01/2018 |
12.73
|
23,500 | 12.63 | 12.73 | 12.63 | 0 | 0 | 0 |
11/01/2018 |
12.73
|
1,600 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/01/2018 |
12.78
|
1,900 | 12.98 | 12.98 | 12.73 | 0 | 0 | 0 |
09/01/2018 |
12.73
|
800 | 13.08 | 13.08 | 12.73 | 0 | 0 | 0 |
08/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
05/01/2018 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
04/01/2018 |
12.73
|
4,840 | 12.47 | 12.73 | 12.47 | 0 | 0 | 0 |
03/01/2018 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
02/01/2018 |
12.73
|
16,900 | 12.78 | 12.83 | 12.73 | 0 | 0 | 0 |
29/12/2017 |
13.24
|
1,800 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
28/12/2017 |
13.24
|
1,900 | 13.19 | 13.24 | 13.19 | 0 | 0 | 0 |
27/12/2017 |
13.24
|
1,100 | 13.34 | 13.34 | 13.24 | 0 | 0 | 0 |
26/12/2017 |
13.24
|
900 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
25/12/2017 |
12.83
|
1,000 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
22/12/2017 |
13.24
|
23,900 | 13.39 | 13.39 | 12.32 | 0 | 0 | 0 |
21/12/2017 |
13.29
|
2,400 | 13.24 | 13.29 | 13.24 | 0 | 0 | 0 |
20/12/2017 |
13.34
|
2,000 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
19/12/2017 |
13.19
|
8,200 | 13.29 | 13.29 | 13.19 | 0 | 0 | 0 |
18/12/2017 |
13.24
|
11,208 | 13.85 | 14.15 | 13.13 | 0 | 0 | 0 |
15/12/2017 |
13.24
|
2,200 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
14/12/2017 |
12.93
|
11,000 | 12.78 | 12.93 | 12.78 | 0 | 0 | 0 |
13/12/2017 |
12.47
|
11,300 | 13.75 | 13.75 | 12.47 | 0 | 0 | 0 |
12/12/2017 |
13.64
|
16,500 | 13.24 | 13.64 | 13.24 | 0 | 0 | 0 |
11/12/2017 |
13.49
|
26,100 | 12.98 | 13.49 | 12.98 | 0 | 0 | 0 |
08/12/2017 |
12.98
|
106 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
07/12/2017 |
12.73
|
19,500 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 |
06/12/2017 |
12.47
|
27,600 | 12.42 | 12.47 | 12.42 | 0 | 0 | 0 |
05/12/2017 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
04/12/2017 |
12.47
|
8,000 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
01/12/2017 |
12.47
|
20,200 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
30/11/2017 |
12.47
|
10,000 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
29/11/2017 |
13.13
|
5,900 | 11.20 | 13.13 | 11.20 | 0 | 0 | 0 |