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 | -2.75% | 10,000 | 0 | 0 |
17.70
18.70
17.70
|
2 tháng
(2024-09-23) |
-1.80 | -9.23% | 185,343 | 0 | 0 |
17.70
19.50
17.70
|
3 tháng
(2024-08-26) |
-2.30 | -11.50% | 223,486 | 0 | 0 |
17.70
20.40
17.70
|
6 tháng
(2024-05-27) |
-2.49 | -12.35% | 643,078 | -7,800 | -0.2 |
17.70
27.09
17.70
|
12 tháng
(2023-11-28) |
-1.33 | -6.98% | 804,459 | -7,900 | -0.2 |
17.70
27.09
17.70
|
24 tháng
(2022-12-05) |
-8.61 | -32.72% | 1,271,050 | -127,100 | -2.6 |
17.70
29.24
17.70
|
36 tháng
(2021-12-08) |
-15.90 | -47.32% | 1,736,754 | -116,300 | -2.2 |
17.70
37.86
17.70
|
60 tháng
(2019-12-19) |
-10.61 | -37.48% | 4,762,091 | 26,100 | 2.0 |
17.70
37.86
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2020 |
26.64
|
300 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 |
01/07/2020 |
26.27
|
1,300 | 25.99 | 26.27 | 25.90 | 0 | 0 | 0 |
30/06/2020 |
26.17
|
4,230 | 26.45 | 26.45 | 26.17 | 0 | 0 | 0 |
29/06/2020 |
26.17
|
1,900 | 25.99 | 26.92 | 25.99 | 0 | 0 | 0 |
26/06/2020 |
26.08
|
6,410 | 27.10 | 27.10 | 26.08 | 0 | 3,800 | -0.1 |
25/06/2020 |
26.55
|
1,970 | 27.66 | 27.66 | 25.99 | 800 | 0 | 0 |
24/06/2020 |
28.03
|
10,400 | 28.31 | 28.31 | 27.29 | 1,000 | 0 | 0.0 |
23/06/2020 |
28.03
|
6,510 | 28.31 | 28.31 | 27.85 | 0 | 0 | 0 |
22/06/2020 |
28.03
|
9,300 | 28.59 | 29.61 | 27.38 | 0 | 0 | 0 |
19/06/2020 |
28.31
|
2,435 | 28.77 | 28.77 | 27.85 | 0 | 0 | 0 |
18/06/2020 |
27.85
|
3,230 | 29.14 | 29.14 | 27.85 | 0 | 0 | 0 |
17/06/2020 |
29.14
|
7,165 | 29.14 | 29.24 | 29.14 | 0 | 0 | 0 |
16/06/2020 |
29.70
|
14,500 | 29.24 | 29.70 | 28.87 | 0 | 300 | -0.0 |
15/06/2020 |
28.31
|
5,800 | 27.10 | 29.70 | 27.10 | 0 | 500 | -0.0 |
12/06/2020 |
28.40
|
23,810 | 27.85 | 28.40 | 25.06 | 1,700 | 0 | 0.0 |
11/06/2020 |
27.85
|
15,115 | 29.52 | 29.61 | 27.85 | 2,200 | 0 | 0.1 |
10/06/2020 |
29.70
|
12,930 | 30.91 | 30.91 | 28.77 | 0 | 0 | 0 |
09/06/2020 |
30.63
|
21,043 | 31.56 | 31.56 | 30.63 | 0 | 0 | 0 |
08/06/2020 |
30.44
|
26,224 | 29.52 | 30.63 | 29.52 | 0 | 0 | 0 |
05/06/2020 |
29.24
|
11,605 | 29.33 | 29.33 | 27.85 | 2,800 | 0 | 0.1 |
04/06/2020 |
29.33
|
22,530 | 29.70 | 30.26 | 28.68 | 0 | 5,000 | -0.2 |
03/06/2020 |
30.35
|
22,610 | 28.87 | 30.63 | 28.77 | 0 | 0 | 0 |
02/06/2020 |
31.56
|
27,160 | 32.49 | 34.44 | 31.56 | 100 | 5,700 | -0.2 |
01/06/2020 |
31.19
|
34,677 | 29.24 | 31.19 | 27.85 | 300 | 3,000 | -0.1 |
29/05/2020 |
29.24
|
55,281 | 26.36 | 29.24 | 25.80 | 0 | 0 | 0 |
28/05/2020 |
26.27
|
26,520 | 25.71 | 26.27 | 25.62 | 15,000 | 0 | 0.4 |
27/05/2020 |
25.52
|
32,607 | 25.34 | 25.99 | 25.34 | 0 | 0 | 0 |
26/05/2020 |
25.25
|
52,800 | 25.25 | 25.34 | 24.78 | 0 | 0 | 0 |
25/05/2020 |
24.13
|
5,201 | 24.13 | 24.69 | 24.13 | 0 | 0 | 0 |
22/05/2020 |
24.23
|
8,100 | 24.32 | 24.32 | 24.13 | 0 | 0 | 0 |
21/05/2020 |
24.41
|
9,000 | 24.60 | 24.88 | 24.41 | 0 | 0 | 0 |
20/05/2020 |
24.60
|
5,100 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 |
19/05/2020 |
24.78
|
7,100 | 24.60 | 24.88 | 24.41 | 0 | 0 | 0 |
18/05/2020 |
24.41
|
4,300 | 24.32 | 24.50 | 23.67 | 0 | 0 | 0 |
15/05/2020 |
24.13
|
3,500 | 24.88 | 24.97 | 24.13 | 100 | 0 | 0.0 |
14/05/2020 |
25.06
|
3,802 | 25.06 | 25.06 | 24.60 | 0 | 0 | 0 |
13/05/2020 |
24.97
|
30,200 | 25.06 | 25.06 | 24.60 | 0 | 0 | 0 |
12/05/2020 |
25.06
|
10,802 | 25.34 | 25.34 | 25.06 | 0 | 0 | 0 |
11/05/2020 |
25.90
|
10,001 | 25.71 | 25.99 | 24.60 | 0 | 200 | -0.0 |
08/05/2020 |
25.52
|
40,410 | 25.52 | 26.45 | 25.52 | 0 | 0 | 0 |
07/05/2020 |
26.08
|
35,610 | 24.97 | 27.47 | 24.97 | 0 | 0 | 0 |
06/05/2020 |
25.06
|
5,100 | 24.41 | 25.06 | 24.23 | 0 | 0 | 0 |
05/05/2020 |
24.88
|
10,500 | 24.13 | 25.06 | 24.13 | 0 | 0 | 0 |
04/05/2020 |
24.60
|
14,000 | 25.99 | 25.99 | 24.60 | 0 | 0 | 0 |
29/04/2020 |
25.62
|
11,600 | 24.69 | 25.99 | 24.69 | 0 | 0 | 0 |
28/04/2020 |
25.06
|
11,700 | 24.50 | 25.06 | 24.50 | 0 | 0 | 0 |
27/04/2020 |
24.78
|
10,200 | 24.23 | 24.88 | 24.23 | 0 | 0 | 0 |
24/04/2020 |
24.50
|
7,001 | 23.39 | 24.60 | 23.20 | 0 | 0 | 0 |
23/04/2020 |
24.32
|
12,120 | 23.30 | 25.06 | 23.20 | 0 | 0 | 0 |
22/04/2020 |
24.50
|
10,100 | 23.20 | 24.50 | 23.20 | 0 | 0 | 0 |
21/04/2020 |
24.04
|
20,000 | 25.06 | 25.52 | 23.67 | 300 | 0 | 0.0 |
20/04/2020 |
25.99
|
38,210 | 29.70 | 29.70 | 24.78 | 0 | 0 | 0 |
17/04/2020 |
29.70
|
12,610 | 28.77 | 29.70 | 28.77 | 0 | 0 | 0 |
16/04/2020 |
26.82
|
65,500 | 25.06 | 26.82 | 25.06 | 200 | 0 | 0.0 |
15/04/2020 |
24.69
|
48,920 | 22.28 | 24.69 | 22.28 | 0 | 2,000 | -0.1 |
14/04/2020 |
22.18
|
5,200 | 22.28 | 22.28 | 21.53 | 0 | 0 | 0 |
13/04/2020 |
22.28
|
10,030 | 22.74 | 23.02 | 22.18 | 0 | 200 | -0.0 |
10/04/2020 |
22.28
|
10,820 | 21.35 | 22.55 | 20.88 | 200 | 1,900 | -0.0 |
09/04/2020 |
21.35
|
9,100 | 22.65 | 22.65 | 18.84 | 0 | 0 | 0 |
08/04/2020 |
22.28
|
6,100 | 20.42 | 22.28 | 20.42 | 0 | 0 | 0 |
07/04/2020 |
22.18
|
8,990 | 20.42 | 22.18 | 19.49 | 0 | 0 | 0 |
06/04/2020 |
22.65
|
200 | 23.11 | 23.11 | 22.65 | 0 | 0 | 0 |
03/04/2020 |
23.20
|
700 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
01/04/2020 |
23.20
|
300 | 20.98 | 23.20 | 20.98 | 0 | 0 | 0 |
31/03/2020 |
22.55
|
700 | 21.35 | 23.58 | 19.03 | 0 | 0 | 0 |
30/03/2020 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
27/03/2020 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 |
26/03/2020 |
21.81
|
200 | 22.18 | 22.18 | 21.81 | 0 | 0 | 0 |
25/03/2020 |
22.28
|
100 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 |
24/03/2020 |
22.18
|
1,000 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 |
23/03/2020 |
24.13
|
800 | 18.56 | 24.13 | 18.56 | 0 | 0 | 0 |
20/03/2020 |
22.28
|
1,900 | 22.28 | 22.28 | 20.88 | 0 | 0 | 0 |
19/03/2020 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
18/03/2020 |
22.46
|
2,000 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
17/03/2020 |
22.46
|
1,510 | 22.28 | 22.46 | 22.28 | 0 | 0 | 0 |
16/03/2020 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
13/03/2020 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
12/03/2020 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
11/03/2020 |
22.55
|
300 | 22.46 | 22.55 | 22.46 | 0 | 0 | 0 |
10/03/2020 |
23.48
|
200 | 22.37 | 23.48 | 22.37 | 0 | 0 | 0 |
09/03/2020 |
22.28
|
2,005 | 23.20 | 23.20 | 22.28 | 0 | 0 | 0 |
06/03/2020 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
05/03/2020 |
23.95
|
1,900 | 24.60 | 24.60 | 23.67 | 100 | 0 | 0.0 |
04/03/2020 |
25.90
|
1,000 | 22.28 | 25.90 | 22.28 | 0 | 0 | 0 |
03/03/2020 |
22.93
|
1,500 | 22.93 | 23.30 | 22.93 | 0 | 0 | 0 |
02/03/2020 |
22.09
|
3,300 | 23.11 | 23.11 | 19.86 | 0 | 0 | 0 |
28/02/2020 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
27/02/2020 |
23.11
|
600 | 20.61 | 23.11 | 20.61 | 0 | 0 | 0 |
26/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
25/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
24/02/2020 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
21/02/2020 |
23.20
|
800 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
20/02/2020 |
24.60
|
101 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
19/02/2020 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
18/02/2020 |
23.39
|
400 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
17/02/2020 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
14/02/2020 |
23.67
|
2,500 | 23.30 | 23.67 | 23.30 | 2,000 | 0 | 0.1 |
13/02/2020 |
23.67
|
400 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
12/02/2020 |
22.74
|
500 | 24.78 | 24.78 | 22.74 | 0 | 0 | 0 |
11/02/2020 |
22.65
|
500 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |