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 | 0% | 0 | 0 | 0 |
5.77
5.77
5.77
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
5.77
5.77
5.77
|
3 tháng
(2024-08-26) |
-0.40 | -6.48% | 1,900 | 0 | 0 |
5.77
6.20
5.77
|
6 tháng
(2024-05-27) |
-0.23 | -3.83% | 26,600 | 200 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-11-28) |
-0.72 | -11.09% | 167,600 | 200 | 0.0 |
5.52
6.80
5.77
|
24 tháng
(2022-12-05) |
-1.48 | -20.41% | 853,900 | 200 | -1.1 |
5.08
11.60
5.77
|
36 tháng
(2021-12-08) |
-8.73 | -60.21% | 1,514,800 | 2,200 | -1.1 |
5.08
15.55
5.77
|
60 tháng
(2019-12-19) |
-9.53 | -62.29% | 2,118,300 | 2,680 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2018 |
19.20
|
1,070 | 18.95 | 19.20 | 18.50 | 0 | 0 | 0 |
31/01/2018 |
18.95
|
510 | 19 | 19 | 18.10 | 0 | 0 | 0 |
30/01/2018 |
19
|
5,180 | 19 | 19 | 17.95 | 0 | 0 | 0 |
29/01/2018 |
19
|
1,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
26/01/2018 |
19
|
2,140 | 19 | 19 | 18.45 | 0 | 0 | 0 |
25/01/2018 |
19
|
1,300 | 19.30 | 19.30 | 17.95 | 0 | 0 | 0 |
22/01/2018 |
19.30
|
1,690 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
19/01/2018 |
19.30
|
1,660 | 19.20 | 19.30 | 18.90 | 0 | 0 | 0 |
18/01/2018 |
19.20
|
2,100 | 19.10 | 19.20 | 18.50 | 0 | 0 | 0 |
17/01/2018 |
19.10
|
2,120 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 |
16/01/2018 |
19.10
|
1,190 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0 |
15/01/2018 |
19.20
|
2,700 | 19.30 | 19.40 | 19.20 | 0 | 0 | 0 |
12/01/2018 |
19.30
|
1,360 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
11/01/2018 |
19.70
|
1,300 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
10/01/2018 |
19.70
|
1,220 | 19.25 | 19.70 | 19.50 | 0 | 0 | 0 |
09/01/2018 |
19.25
|
2,780 | 19.30 | 19.75 | 19.25 | 0 | 0 | 0 |
08/01/2018 |
19.30
|
1,100 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
05/01/2018 |
19.50
|
4,160 | 19.45 | 19.50 | 19.35 | 0 | 0 | 0 |
04/01/2018 |
19.45
|
300 | 19.90 | 19.90 | 19.45 | 0 | 0 | 0 |
03/01/2018 |
19.90
|
1,900 | 20 | 20 | 19.40 | 0 | 0 | 0 |
02/01/2018 |
20
|
1,640 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
29/12/2017 |
20.40
|
5,930 | 19.80 | 20.50 | 19.20 | 0 | 0 | 0 |
28/12/2017 |
19.80
|
2,130 | 19.70 | 19.80 | 19.25 | 0 | 0 | 0 |
27/12/2017 |
19.70
|
1,290 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 |
26/12/2017 |
19.30
|
1,180 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
25/12/2017 |
19.30
|
4,200 | 19.50 | 19.70 | 19.30 | 0 | 0 | 0 |
22/12/2017 |
19.50
|
2,950 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
21/12/2017 |
19.50
|
2,270 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
20/12/2017 |
19.50
|
1,080 | 19.90 | 19.90 | 19.45 | 0 | 0 | 0 |
19/12/2017 |
19.90
|
3,570 | 19.95 | 19.95 | 19.45 | 0 | 0 | 0 |
18/12/2017 |
19.95
|
2,000 | 19.40 | 19.95 | 19.40 | 0 | 0 | 0 |
15/12/2017 |
19.40
|
3,220 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 |
14/12/2017 |
19.80
|
3,790 | 20 | 20.10 | 19.45 | 0 | 0 | 0 |
13/12/2017 |
20
|
3,560 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
12/12/2017 |
19.80
|
6,640 | 19.85 | 20 | 19.40 | 0 | 0 | 0 |
11/12/2017 |
19.85
|
2,400 | 19.80 | 19.85 | 19.30 | 0 | 0 | 0 |
08/12/2017 |
19.80
|
3,360 | 19.75 | 19.80 | 19.50 | 0 | 0 | 0 |
07/12/2017 |
19.75
|
1,280 | 19.55 | 19.75 | 19.55 | 0 | 0 | 0 |
06/12/2017 |
19.55
|
2,130 | 19.80 | 19.80 | 19.55 | 0 | 0 | 0 |
05/12/2017 |
19.80
|
2,180 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
04/12/2017 |
19.50
|
3,560 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
01/12/2017 |
20.20
|
2,210 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
30/11/2017 |
20.40
|
2,610 | 19.40 | 20.40 | 19.10 | 0 | 0 | 0 |
29/11/2017 |
19.40
|
6,390 | 19.80 | 20 | 19.40 | 0 | 0 | 0 |
28/11/2017 |
19.80
|
2,010 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
27/11/2017 |
19.80
|
4,050 | 19.80 | 19.80 | 19.45 | 0 | 0 | 0 |
24/11/2017 |
19.80
|
2,320 | 19.45 | 19.80 | 19.50 | 0 | 0 | 0 |
23/11/2017 |
19.45
|
7,140 | 19.55 | 20 | 19.45 | 350 | 0 | 0.0 |
22/11/2017 |
19.55
|
2,080 | 20 | 20 | 19.45 | 10 | 0 | 0.0 |
21/11/2017 |
20
|
1,410 | 20 | 20 | 19.50 | 10 | 0 | 0.0 |
20/11/2017 |
20
|
13,200 | 20 | 20.10 | 19.40 | 9,950 | 0 | 0.2 |
17/11/2017 |
20
|
2,630 | 19.45 | 20 | 19.35 | 0 | 0 | 0 |
16/11/2017 |
19.45
|
3,410 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
15/11/2017 |
19.90
|
3,850 | 19.80 | 19.90 | 19.50 | 0 | 0 | 0 |
14/11/2017 |
19.80
|
7,290 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 |
13/11/2017 |
19.90
|
3,910 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
10/11/2017 |
19.50
|
4,420 | 20 | 20 | 19.50 | 0 | 0 | 0 |
09/11/2017 |
20
|
4,120 | 20.10 | 20.20 | 19.55 | 0 | 0 | 0 |
08/11/2017 |
20.10
|
2,340 | 20.05 | 20.10 | 19.45 | 0 | 0 | 0 |
07/11/2017 |
20.05
|
3,760 | 20 | 20.05 | 19.30 | 0 | 0 | 0 |
06/11/2017 |
20
|
2,880 | 20 | 20 | 19.30 | 0 | 0 | 0 |
03/11/2017 |
20
|
3,320 | 19.90 | 20 | 19.25 | 0 | 0 | 0 |
02/11/2017 |
19.90
|
2,510 | 19.50 | 19.90 | 19.20 | 0 | 0 | 0 |
01/11/2017 |
19.50
|
4,250 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
31/10/2017 |
19.50
|
3,530 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
30/10/2017 |
19.90
|
5,490 | 20 | 20 | 19.30 | 0 | 0 | 0 |
27/10/2017 |
20
|
4,560 | 19.45 | 20 | 19.10 | 0 | 0 | 0 |
26/10/2017 |
19.45
|
5,430 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
25/10/2017 |
19.50
|
4,010 | 20 | 20 | 19.40 | 0 | 0 | 0 |
24/10/2017 |
20
|
1,810 | 20 | 20 | 19.40 | 0 | 0 | 0 |
23/10/2017 |
20
|
2,650 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
20/10/2017 |
19.90
|
4,690 | 19.50 | 19.90 | 19.20 | 0 | 0 | 0 |
19/10/2017 |
19.50
|
3,360 | 19.35 | 19.50 | 18.80 | 0 | 0 | 0 |
18/10/2017 |
19.35
|
5,070 | 19.35 | 19.35 | 18.60 | 0 | 0 | 0 |
17/10/2017 |
19.35
|
4,540 | 19.40 | 19.40 | 18.75 | 0 | 0 | 0 |
16/10/2017 |
19.40
|
8,180 | 19 | 19.45 | 18.50 | 0 | 0 | 0 |
13/10/2017 |
19
|
8,560 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
12/10/2017 |
19.60
|
3,860 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
11/10/2017 |
19.60
|
8,740 | 19.85 | 19.85 | 18.50 | 0 | 0 | 0 |
10/10/2017 |
19.85
|
11,750 | 19.35 | 19.95 | 18.75 | 0 | 0 | 0 |
09/10/2017 |
19.35
|
4,490 | 20 | 20 | 19.35 | 0 | 0 | 0 |
06/10/2017 |
20
|
2,800 | 20 | 20 | 19.40 | 0 | 0 | 0 |
05/10/2017 |
20
|
8,730 | 19.60 | 20 | 19.25 | 0 | 0 | 0 |
04/10/2017 |
19.60
|
8,910 | 19.90 | 20 | 19.10 | 0 | 0 | 0 |
03/10/2017 |
19.90
|
2,280 | 20 | 20 | 19.45 | 0 | 0 | 0 |
02/10/2017 |
20
|
6,120 | 19.70 | 20 | 19.35 | 0 | 0 | 0 |
29/09/2017 |
19.70
|
4,720 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
28/09/2017 |
19.70
|
4,740 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
27/09/2017 |
19.70
|
13,650 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
26/09/2017 |
19.80
|
3,590 | 19.85 | 19.85 | 19.30 | 0 | 0 | 0 |
25/09/2017 |
19.85
|
1,860 | 20 | 20 | 19 | 0 | 0 | 0 |
22/09/2017 |
20
|
13,110 | 19.80 | 20 | 19.20 | 0 | 0 | 0 |
21/09/2017 |
19.80
|
7,000 | 19.75 | 19.80 | 19 | 0 | 0 | 0 |
20/09/2017 |
19.75
|
4,410 | 20 | 20 | 19.40 | 0 | 0 | 0 |
19/09/2017 |
20
|
3,170 | 20 | 20 | 19.50 | 0 | 0 | 0 |
18/09/2017 |
20
|
2,850 | 20 | 20 | 19 | 0 | 0 | 0 |
15/09/2017 |
20
|
2,750 | 20 | 20 | 19.50 | 0 | 0 | 0 |
14/09/2017 |
20
|
3,520 | 20 | 20 | 19.50 | 0 | 0 | 0 |
13/09/2017 |
20
|
4,720 | 20 | 20 | 19.50 | 0 | 0 | 0 |
12/09/2017 |
20
|
4,270 | 20 | 20 | 19.55 | 0 | 0 | 0 |