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) |
-0.50 | -12.82% | 438,502 | -15,100 | -0.1 |
3.20
3.90
3.40
|
2 tháng
(2024-09-23) |
-0.20 | -5.56% | 762,848 | -16,100 | -0.1 |
3.20
3.90
3.40
|
3 tháng
(2024-08-26) |
-0.50 | -12.82% | 1,315,662 | 14,000 | 0.1 |
3.20
4.50
3.40
|
6 tháng
(2024-05-27) |
0.50 | 17.24% | 2,618,744 | 12,000 | 0.0 |
2.90
4.50
3.40
|
12 tháng
(2023-11-28) |
-0.20 | -5.56% | 2,887,005 | 12,000 | 0.0 |
2.90
4.50
3.40
|
24 tháng
(2022-12-05) |
0.10 | 3.03% | 3,386,016 | 19,800 | 0.1 |
2.40
4.90
3.40
|
36 tháng
(2021-12-08) |
-4.10 | -54.67% | 6,002,186 | 271,100 | 1.7 |
2.40
9.20
3.40
|
60 tháng
(2019-12-19) |
-4 | -54.05% | 12,300,094 | -247,539 | -0.8 |
2.40
9.20
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
13.40
|
600 | 12.40 | 13.40 | 13.40 | 0 | 0 | 0 |
02/07/2018 |
12.40
|
1,000 | 13.70 | 13.70 | 12.40 | 0 | 1,000 | -0.0 |
29/06/2018 |
13.70
|
400 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
28/06/2018 |
13.40
|
200 | 13.10 | 13.80 | 13.40 | 0 | 0 | 0 |
27/06/2018 |
13.10
|
1,400 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
26/06/2018 |
13.70
|
500 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
25/06/2018 |
14.20
|
4,700 | 14.20 | 14.40 | 12.80 | 200 | 1,900 | -0.0 |
22/06/2018 |
14.20
|
1,600 | 13 | 14.20 | 12.50 | 0 | 0 | 0 |
21/06/2018 |
13
|
4,000 | 14.40 | 14.90 | 13 | 0 | 3,000 | -0.0 |
20/06/2018 |
14.40
|
8,300 | 13.90 | 14.40 | 12.70 | 600 | 6,100 | -0.1 |
19/06/2018 |
13.90
|
3,300 | 14.50 | 14.50 | 13.10 | 100 | 1,000 | -0.0 |
18/06/2018 |
14.50
|
3,800 | 13.20 | 14.50 | 12 | 0 | 0 | 0 |
15/06/2018 |
13.20
|
100 | 14.60 | 14.60 | 13.20 | 0 | 0 | 0 |
14/06/2018 |
14.60
|
500 | 15.60 | 15.60 | 14.60 | 0 | 500 | -0.0 |
13/06/2018 |
15.60
|
1,900 | 14.20 | 15.60 | 13.90 | 0 | 0 | 0 |
12/06/2018 |
14.20
|
13,500 | 14.10 | 15.50 | 12.70 | 300 | 7,100 | -0.1 |
11/06/2018 |
14.10
|
4,000 | 14.10 | 15.10 | 14 | 0 | 300 | -0.0 |
08/06/2018 |
14.10
|
4,400 | 14.40 | 15.80 | 13 | 100 | 0 | 0.0 |
07/06/2018 |
14.40
|
3,800 | 14.10 | 15.50 | 14.10 | 0 | 0 | 0 |
06/06/2018 |
14.10
|
4,200 | 15.60 | 16.80 | 14.10 | 0 | 1,100 | -0.0 |
05/06/2018 |
15.60
|
3,200 | 14.30 | 15.60 | 14.30 | 0 | 0 | 0 |
04/06/2018 |
14.30
|
3,100 | 13 | 14.30 | 13 | 0 | 0 | 0 |
01/06/2018 |
13
|
4,200 | 14.30 | 14.80 | 13 | 0 | 900 | -0.0 |
31/05/2018 |
14.30
|
4,200 | 13.70 | 14.30 | 13.60 | 700 | 500 | 0.0 |
30/05/2018 |
13.70
|
3,700 | 12.50 | 13.70 | 12.50 | 0 | 0 | 0 |
29/05/2018 |
12.50
|
4,000 | 13.70 | 14.30 | 12.50 | 0 | 1,600 | -0.0 |
28/05/2018 |
13.70
|
5,200 | 14 | 14.80 | 12.60 | 100 | 1,400 | -0.0 |
25/05/2018 |
14
|
3,900 | 13.90 | 14.60 | 13.90 | 0 | 0 | 0 |
24/05/2018 |
13.90
|
3,500 | 14.30 | 14.30 | 13.50 | 400 | 0 | 0.0 |
23/05/2018 |
14.30
|
4,500 | 13.90 | 14.30 | 13.60 | 0 | 0 | 0 |
22/05/2018 |
13.90
|
7,000 | 15.10 | 16.30 | 13.90 | 0 | 2,000 | -0.0 |
21/05/2018 |
15.10
|
5,300 | 14.70 | 15.40 | 14.70 | 200 | 0 | 0.0 |
18/05/2018 |
14.70
|
4,800 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 |
17/05/2018 |
15.40
|
6,200 | 15.90 | 15.90 | 15.40 | 0 | 0 | 0 |
16/05/2018 |
15.90
|
6,000 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
15/05/2018 |
15.70
|
1,900 | 15.10 | 15.70 | 15.10 | 0 | 0 | 0 |
14/05/2018 |
15.10
|
5,900 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 |
11/05/2018 |
15.60
|
7,600 | 15.70 | 16.60 | 15.50 | 0 | 0 | 0 |
10/05/2018 |
15.70
|
5,400 | 16.60 | 16.90 | 15.70 | 0 | 0 | 0 |
09/05/2018 |
16.60
|
10,500 | 16.30 | 17.20 | 16.30 | 10,500 | 0 | 0.2 |
08/05/2018 |
16.30
|
7,000 | 16.90 | 16.90 | 16 | 7,000 | 0 | 0.1 |
07/05/2018 |
16.90
|
5,200 | 17.20 | 18.30 | 16.90 | 5,200 | 0 | 0.1 |
04/05/2018 |
17.20
|
3,300 | 17.10 | 18 | 17.20 | 3,300 | 0 | 0.1 |
03/05/2018 |
17.10
|
6,450 | 18 | 18 | 16.20 | 4,300 | 2,100 | 0.0 |
02/05/2018 |
18
|
6,200 | 17.80 | 18.70 | 17.70 | 6,200 | 0 | 0.1 |
27/04/2018 |
17.80
|
6,200 | 16.40 | 17.80 | 16.40 | 6,200 | 0 | 0.1 |
26/04/2018 |
16.40
|
6,900 | 18.20 | 18.50 | 16.40 | 0 | 2,100 | -0.0 |
24/04/2018 |
18.20
|
5,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
23/04/2018 |
18.50
|
5,100 | 18 | 18.50 | 17.50 | 0 | 0 | 0 |
20/04/2018 |
18
|
5,700 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 |
19/04/2018 |
18.30
|
5,000 | 17.90 | 18.30 | 17.50 | 0 | 0 | 0 |
18/04/2018 |
17.90
|
4,400 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
17/04/2018 |
17.20
|
6,600 | 17.80 | 17.80 | 16.50 | 0 | 0 | 0 |
16/04/2018 |
17.80
|
8,400 | 18.10 | 18.10 | 17.30 | 0 | 0 | 0 |
13/04/2018 |
18.10
|
5,700 | 18.50 | 18.50 | 18 | 0 | 5,400 | -0.1 |
12/04/2018 |
18.50
|
6,400 | 17.50 | 18.50 | 17.70 | 0 | 6,400 | -0.1 |
11/04/2018 |
17.50
|
7,600 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 |
10/04/2018 |
18.60
|
11,100 | 18.30 | 18.70 | 17.90 | 0 | 4,400 | -0.1 |
09/04/2018 |
18.30
|
8,600 | 18.70 | 18.70 | 18 | 0 | 400 | -0.0 |
06/04/2018 |
18.70
|
7,650 | 18.40 | 18.70 | 18.40 | 0 | 4,400 | -0.1 |
05/04/2018 |
18.40
|
16,400 | 18.50 | 18.80 | 18 | 0 | 7,500 | -0.1 |
04/04/2018 |
18.50
|
11,200 | 18.80 | 18.90 | 17.80 | 0 | 500 | -0.0 |
03/04/2018 |
18.80
|
10,700 | 18.30 | 18.90 | 18 | 0 | 7,100 | -0.1 |
02/04/2018 |
18.30
|
8,000 | 18.70 | 18.90 | 18.30 | 0 | 0 | 0 |
30/03/2018 |
18.70
|
8,400 | 18.80 | 19.20 | 18.70 | 0 | 0 | 0 |
29/03/2018 |
18.80
|
9,500 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
28/03/2018 |
18.10
|
6,150 | 19 | 19 | 17.50 | 0 | 0 | 0 |
27/03/2018 |
19
|
8,600 | 19.10 | 19.10 | 17.50 | 0 | 0 | 0 |
26/03/2018 |
19.10
|
11,400 | 18.80 | 19.30 | 18.30 | 0 | 400 | -0.0 |
23/03/2018 |
18.80
|
7,000 | 19 | 19.30 | 18.70 | 0 | 0 | 0 |
22/03/2018 |
19
|
8,400 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
21/03/2018 |
19.10
|
10,600 | 19.20 | 19.50 | 19 | 0 | 400 | -0.0 |
20/03/2018 |
19.20
|
14,927 | 19.60 | 19.70 | 19.20 | 0 | 1,000 | -0.0 |
19/03/2018 |
19.60
|
8,100 | 19.10 | 19.70 | 19.20 | 0 | 0 | 0 |
16/03/2018 |
19.10
|
9,800 | 19.70 | 20 | 19.10 | 0 | 0 | 0 |
15/03/2018 |
19.70
|
6,900 | 19.90 | 20.40 | 19.70 | 0 | 0 | 0 |
14/03/2018 |
19.90
|
14,400 | 20 | 20.60 | 19.70 | 0 | 0 | 0 |
13/03/2018 |
20
|
27,200 | 19.90 | 20.40 | 19.50 | 0 | 0 | 0 |
12/03/2018 |
19.90
|
12,800 | 20.50 | 20.50 | 19.50 | 300 | 0 | 0.0 |
09/03/2018 |
20.50
|
16,600 | 21.10 | 21.30 | 19.30 | 0 | 1,000 | -0.0 |
08/03/2018 |
21.10
|
12,700 | 20.70 | 21.10 | 20.50 | 0 | 0 | 0 |
07/03/2018 |
20.70
|
14,177 | 20.90 | 20.90 | 20.30 | 0 | 4,400 | -0.1 |
06/03/2018 |
20.90
|
9,100 | 19 | 20.90 | 20.90 | 0 | 400 | -0.0 |
05/03/2018 |
19
|
14,600 | 17.60 | 19 | 17 | 0 | 0 | 0 |
02/03/2018 |
17.60
|
11,000 | 17.20 | 17.70 | 17.30 | 0 | 0 | 0 |
01/03/2018 |
17.20
|
8,600 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 |
28/02/2018 |
17.40
|
10,700 | 17.10 | 18.80 | 16.50 | 0 | 2,100 | -0.0 |
27/02/2018 |
17.10
|
10,100 | 16.30 | 17.30 | 17.10 | 0 | 0 | 0 |
26/02/2018 |
16.30
|
11,500 | 16.80 | 17 | 16.20 | 0 | 0 | 0 |
23/02/2018 |
16.80
|
5,500 | 16.30 | 17.90 | 15.90 | 4,200 | 0 | 0.1 |
22/02/2018 |
16.30
|
15,000 | 18.10 | 18.50 | 16.30 | 1,000 | 0 | 0.0 |
21/02/2018 |
18.10
|
7,900 | 17.90 | 18.10 | 16.40 | 0 | 0 | 0 |
13/02/2018 |
17.90
|
9,900 | 17.70 | 18 | 17.90 | 0 | 0 | 0 |
12/02/2018 |
17.70
|
10,300 | 17.60 | 18 | 17.70 | 0 | 0 | 0 |
09/02/2018 |
17.60
|
3,600 | 17.50 | 19.20 | 16.60 | 200 | 1,700 | -0.0 |
08/02/2018 |
17.50
|
11,800 | 17.40 | 17.70 | 17.50 | 0 | 0 | 0 |
07/02/2018 |
17.40
|
13,300 | 17.10 | 18.80 | 16.60 | 0 | 2,400 | -0.0 |
06/02/2018 |
17.10
|
11,900 | 15.60 | 17.10 | 15.60 | 1,100 | 5,700 | -0.1 |
05/02/2018 |
15.60
|
14,100 | 15.90 | 15.90 | 14.40 | 0 | 5,100 | -0.1 |
02/02/2018 |
15.90
|
11,500 | 15.70 | 16.10 | 14.70 | 0 | 300 | -0.0 |