Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.85% | 510,500 | 0 | 0 |
10.60
11
10.60
|
2 tháng
(2024-09-13) |
-0.30 | -2.75% | 1,185,200 | 0 | 0 |
10.60
11
10.60
|
3 tháng
(2024-08-14) |
-0.10 | -0.93% | 2,240,200 | 0 | 0 |
10.40
11.70
10.60
|
6 tháng
(2024-05-16) |
-2.40 | -18.46% | 11,583,800 | -205,000 | -2.7 |
10.40
13.50
10.60
|
12 tháng
(2023-11-20) |
1.80 | 20.45% | 29,169,500 | -12,900 | -0.2 |
8.60
14.50
10.60
|
24 tháng
(2022-11-23) |
3.60 | 51.43% | 46,767,722 | -23,000 | -0.4 |
7
14.50
10.60
|
36 tháng
(2021-11-29) |
-13.50 | -56.02% | 78,223,589 | 312,200 | 6.5 |
5.60
25
10.60
|
60 tháng
(2019-12-09) |
-5.90 | -35.76% | 192,732,599 | 681,300 | 15.1 |
5.60
30
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
19/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
18/06/2018 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
15/06/2018 |
18.90
|
100 | 19 | 19 | 18.90 | 0 | 0 | 0 |
14/06/2018 |
19
|
300 | 19 | 19 | 16.20 | 0 | 200 | -0.0 |
13/06/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
12/06/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
11/06/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
08/06/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
07/06/2018 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
06/06/2018 |
19
|
300 | 18.60 | 19 | 18.90 | 200 | 0 | 0.0 |
05/06/2018 |
18.60
|
16,700 | 20 | 20 | 18.60 | 0 | 0 | 0 |
04/06/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
01/06/2018 |
20
|
100 | 17.60 | 20 | 20 | 0 | 0 | 0 |
31/05/2018 |
17.60
|
1,000 | 20.60 | 20.60 | 17.60 | 0 | 0 | 0 |
30/05/2018 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
29/05/2018 |
20.60
|
500 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 |
28/05/2018 |
21.50
|
7,000 | 18.70 | 21.50 | 19.30 | 0 | 0 | 0 |
25/05/2018 |
18.70
|
14,000 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
24/05/2018 |
18.70
|
4,000 | 18.50 | 18.70 | 18.70 | 0 | 0 | 0 |
23/05/2018 |
18.50
|
2,900 | 18.40 | 18.50 | 18.50 | 0 | 0 | 0 |
22/05/2018 |
18.40
|
10,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
21/05/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
18/05/2018 |
18.40
|
56,600 | 18.20 | 18.40 | 18.40 | 0 | 0 | 0 |
17/05/2018 |
18.20
|
18,300 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
16/05/2018 |
18.20
|
600 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
15/05/2018 |
18.30
|
3,100 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
14/05/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
11/05/2018 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
10/05/2018 |
18.40
|
100 | 17 | 18.40 | 18.40 | 0 | 0 | 0 |
09/05/2018 |
17
|
6,700 | 19.20 | 19.20 | 17 | 0 | 0 | 0 |
08/05/2018 |
19.20
|
1,100 | 18.20 | 19.50 | 19.20 | 0 | 0 | 0 |
07/05/2018 |
18.20
|
1,000 | 21.30 | 21.30 | 18.20 | 0 | 0 | 0 |
04/05/2018 |
21.30
|
10 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
03/05/2018 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
02/05/2018 |
21.30
|
100 | 18.70 | 21.30 | 21.30 | 0 | 0 | 0 |
27/04/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
26/04/2018 |
18.70
|
0 | 18.80 | 18.70 | 18.70 | 0 | 0 | 0 |
24/04/2018 |
18.80
|
24,000 | 17.90 | 18.80 | 18.30 | 0 | 0 | 0 |
23/04/2018 |
17.90
|
0 | 18 | 17.90 | 17.90 | 0 | 0 | 0 |
20/04/2018 |
18
|
7,900 | 17.70 | 18 | 17.80 | 0 | 0 | 0 |
19/04/2018 |
17.70
|
1,000 | 17.50 | 17.70 | 17.70 | 0 | 0 | 0 |
18/04/2018 |
17.50
|
4,000 | 17.40 | 17.50 | 17.50 | 0 | 0 | 0 |
17/04/2018 |
17.40
|
3,600 | 18 | 18 | 17.40 | 0 | 0 | 0 |
16/04/2018 |
18
|
300 | 17.60 | 18 | 16.10 | 0 | 0 | 0 |
13/04/2018 |
17.60
|
0 | 18.50 | 17.60 | 17.60 | 0 | 0 | 0 |
12/04/2018 |
18.50
|
200 | 17.80 | 18.50 | 16.70 | 0 | 0 | 0 |
11/04/2018 |
17.80
|
2,500 | 17.50 | 17.80 | 17.20 | 0 | 0 | 0 |
10/04/2018 |
17.50
|
20,100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
09/04/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
06/04/2018 |
17.50
|
100 | 17.10 | 17.50 | 17.50 | 0 | 0 | 0 |
05/04/2018 |
17.10
|
600 | 17.60 | 19.40 | 17.10 | 0 | 0 | 0 |
04/04/2018 |
17.60
|
100 | 18.70 | 18.70 | 17.60 | 0 | 0 | 0 |
03/04/2018 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
02/04/2018 |
18.70
|
3,320 | 18.50 | 18.70 | 18.70 | 0 | 0 | 0 |
30/03/2018 |
18.50
|
76,800 | 18.50 | 19.30 | 18.50 | 0 | 0 | 0 |
29/03/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/03/2018 |
18.50
|
10,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
27/03/2018 |
18.50
|
10,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
26/03/2018 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
23/03/2018 |
18.50
|
20,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
22/03/2018 |
18.50
|
30,000 | 18 | 18.50 | 18.50 | 0 | 0 | 0 |
21/03/2018 |
18
|
21,500 | 18 | 18 | 18 | 0 | 0 | 0 |
20/03/2018 |
18
|
10,200 | 18 | 18 | 18 | 0 | 0 | 0 |
19/03/2018 |
18
|
13,511 | 17.50 | 18 | 17.80 | 0 | 0 | 0 |
16/03/2018 |
17.50
|
9,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
15/03/2018 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
14/03/2018 |
17.50
|
27,000 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
13/03/2018 |
17.70
|
100 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
12/03/2018 |
18.20
|
38,700 | 18 | 18.60 | 18 | 0 | 0 | 0 |
09/03/2018 |
18
|
5,000 | 18 | 18 | 18 | 0 | 0 | 0 |
08/03/2018 |
18
|
5,200 | 17.50 | 18 | 17.90 | 0 | 0 | 0 |
07/03/2018 |
17.50
|
1,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
06/03/2018 |
17.50
|
6,900 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 |
05/03/2018 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
02/03/2018 |
18.60
|
100 | 18.40 | 18.60 | 18.60 | 0 | 0 | 0 |
01/03/2018 |
18.40
|
600 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
28/02/2018 |
18.70
|
100 | 18.60 | 18.70 | 18.70 | 0 | 0 | 0 |
27/02/2018 |
18.60
|
6,200 | 17.50 | 18.60 | 17.50 | 0 | 0 | 0 |
26/02/2018 |
17.50
|
22,000 | 17.10 | 17.50 | 17.50 | 0 | 0 | 0 |
23/02/2018 |
17.10
|
9,600 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
22/02/2018 |
17.10
|
5,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
21/02/2018 |
17.20
|
6,000 | 16.90 | 17.20 | 17 | 0 | 0 | 0 |
13/02/2018 |
16.90
|
100 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
12/02/2018 |
17.30
|
100 | 18 | 18 | 17.30 | 0 | 0 | 0 |
09/02/2018 |
18
|
36,300 | 18 | 18 | 16.10 | 0 | 0 | 0 |
08/02/2018 |
18
|
10,000 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
07/02/2018 |
18.40
|
93,201 | 17.40 | 18.40 | 18.10 | 0 | 0 | 0 |
06/02/2018 |
17.40
|
94,800 | 18.30 | 18.30 | 15.30 | 0 | 0 | 0 |
05/02/2018 |
18.30
|
4,000 | 18.10 | 18.30 | 17.60 | 0 | 0 | 0 |
02/02/2018 |
18.10
|
5,400 | 18 | 18.90 | 18.10 | 0 | 0 | 0 |
01/02/2018 |
18
|
11,400 | 19.10 | 19.10 | 18 | 0 | 0 | 0 |
31/01/2018 |
19.10
|
6,000 | 18 | 19.10 | 19 | 0 | 0 | 0 |
30/01/2018 |
18
|
16,500 | 19.60 | 19.60 | 18 | 0 | 0 | 0 |
29/01/2018 |
19.60
|
10,900 | 19.70 | 19.70 | 18 | 0 | 0 | 0 |
26/01/2018 |
19.70
|
59,900 | 19.60 | 19.70 | 18.50 | 0 | 0 | 0 |
25/01/2018 |
19.60
|
1,700 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
24/01/2018 |
19.70
|
12,400 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
23/01/2018 |
19.70
|
33,300 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
22/01/2018 |
19.70
|
21,000 | 20 | 20 | 19.70 | 0 | 0 | 0 |