Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
23
|
252,800 | 23 | 23.80 | 22.80 | 0 | 0 | 0 |
28/11/2019 |
23
|
547,490 | 21.50 | 23 | 21.50 | 0 | 12,750 | -0.3 |
27/11/2019 |
21.50
|
195,520 | 20.10 | 21.50 | 20 | 0 | 5,000 | -0.1 |
26/11/2019 |
20.10
|
80,850 | 19.25 | 20.30 | 19.15 | 0 | 2,500 | -0.1 |
25/11/2019 |
19.25
|
115,370 | 18 | 19.25 | 18 | 0 | 0 | 0 |
22/11/2019 |
18
|
16,560 | 18 | 18 | 17.70 | 0 | 0 | 0 |
21/11/2019 |
18
|
30,770 | 18 | 18.20 | 17.70 | 0 | 0 | 0 |
20/11/2019 |
18
|
24,110 | 18 | 18 | 17.95 | 3,000 | 0 | 0.1 |
19/11/2019 |
18
|
10,750 | 18 | 18 | 17.80 | 0 | 0 | 0 |
18/11/2019 |
18
|
2,140 | 17.70 | 18 | 17.70 | 100 | 0 | 0.0 |
15/11/2019 |
17.70
|
11,230 | 18 | 18 | 17.70 | 0 | 0 | 0 |
14/11/2019 |
18
|
4,910 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 |
13/11/2019 |
18.10
|
11,020 | 18.20 | 18.20 | 17.40 | 0 | 0 | 0 |
12/11/2019 |
18.20
|
40,410 | 18.10 | 18.20 | 17.40 | 0 | 0 | 0 |
11/11/2019 |
18.10
|
32,570 | 17.80 | 18.10 | 17.20 | 0 | 0 | 0 |
08/11/2019 |
17.80
|
7,960 | 18 | 18 | 17.60 | 0 | 0 | 0 |
07/11/2019 |
18
|
250 | 17.70 | 18 | 17.70 | 0 | 0 | 0 |
06/11/2019 |
17.70
|
16,570 | 18 | 18.20 | 17.60 | 0 | 0 | 0 |
05/11/2019 |
18
|
5,350 | 17.80 | 18 | 17.30 | 0 | 0 | 0 |
04/11/2019 |
17.80
|
9,860 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
01/11/2019 |
17.80
|
9,300 | 17.80 | 18.10 | 17.40 | 0 | 0 | 0 |
31/10/2019 |
17.80
|
15,370 | 18.15 | 18.15 | 17.60 | 300 | 0 | 0.0 |
30/10/2019 |
18.15
|
33,590 | 18.10 | 18.25 | 17.90 | 1,800 | 0 | 0.0 |
29/10/2019 |
18.10
|
11,180 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
28/10/2019 |
18.20
|
7,130 | 18.20 | 18.40 | 18.20 | 100 | 0 | 0.0 |
25/10/2019 |
18.20
|
1,430 | 18.25 | 18.60 | 18.20 | 0 | 0 | 0 |
24/10/2019 |
18.25
|
11,010 | 18.35 | 18.60 | 17.90 | 100 | 0 | 0.0 |
23/10/2019 |
18.35
|
7,890 | 17.95 | 18.35 | 17.95 | 100 | 0 | 0.0 |
22/10/2019 |
17.95
|
16,720 | 18.40 | 18.40 | 17.95 | 0 | 0 | 0 |
21/10/2019 |
18.40
|
29,430 | 18 | 18.50 | 17.70 | 100 | 0 | 0.0 |
18/10/2019 |
18
|
50,500 | 17.70 | 18.30 | 17.50 | 0 | 0 | 0 |
17/10/2019 |
17.70
|
4,990 | 17.50 | 17.70 | 17.40 | 0 | 0 | 0 |
16/10/2019 |
17.50
|
4,070 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
15/10/2019 |
17.60
|
8,610 | 18.10 | 18.10 | 17.60 | 0 | 0 | 0 |
14/10/2019 |
18.10
|
65,760 | 18.20 | 18.30 | 17.50 | 0 | 0 | 0 |
11/10/2019 |
18.20
|
71,260 | 17.20 | 18.20 | 17.25 | 0 | 0 | 0 |
10/10/2019 |
17.20
|
19,580 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
09/10/2019 |
17.30
|
14,870 | 17.25 | 17.30 | 17.25 | 0 | 0 | 0 |
08/10/2019 |
17.25
|
4,310 | 16.60 | 17.25 | 16.55 | 0 | 0 | 0 |
07/10/2019 |
16.60
|
28,610 | 17.20 | 17.20 | 16.60 | 500 | 0 | 0.0 |
04/10/2019 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
03/10/2019 |
17.20
|
30,540 | 17.30 | 17.50 | 16.50 | 0 | 0 | 0 |
02/10/2019 |
17.30
|
12,220 | 17.35 | 17.35 | 17 | 0 | 0 | 0 |
01/10/2019 |
17.35
|
15,520 | 17.10 | 17.35 | 17 | 0 | 0 | 0 |
30/09/2019 |
17.10
|
13,380 | 17.20 | 17.35 | 17 | 0 | 0 | 0 |
27/09/2019 |
17.20
|
83,010 | 17.15 | 17.35 | 16.90 | 0 | 0 | 0 |
26/09/2019 |
17.15
|
26,340 | 17.15 | 17.30 | 16.70 | 0 | 0 | 0 |
25/09/2019 |
17.15
|
22,480 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
24/09/2019 |
17.20
|
5,930 | 17.20 | 17.20 | 16.75 | 0 | 2,320 | -0.0 |
23/09/2019 |
17.20
|
52,790 | 17.35 | 17.50 | 16.80 | 0 | 0 | 0 |
20/09/2019 |
17.35
|
35,690 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
19/09/2019 |
17
|
56,880 | 17.35 | 17.35 | 17 | 0 | 0 | 0 |
18/09/2019 |
17.35
|
24,380 | 17.35 | 17.35 | 16.80 | 0 | 0 | 0 |
17/09/2019 |
17.35
|
26,840 | 17 | 17.40 | 16.60 | 0 | 0 | 0 |
16/09/2019 |
17
|
2,630 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
13/09/2019 |
16.60
|
22,940 | 17 | 17.20 | 16.50 | 0 | 0 | 0 |
12/09/2019 |
17
|
5,640 | 17 | 17.30 | 17 | 0 | 0 | 0 |
11/09/2019 |
17
|
35,690 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
10/09/2019 |
16.90
|
23,140 | 17 | 17 | 16.10 | 0 | 0 | 0 |
09/09/2019 |
17
|
14,420 | 17 | 17 | 16.40 | 0 | 0 | 0 |
06/09/2019 |
17
|
13,730 | 16.40 | 17 | 16.35 | 0 | 0 | 0 |
05/09/2019 |
16.40
|
5,000 | 16.70 | 17 | 16.40 | 0 | 0 | 0 |
04/09/2019 |
16.70
|
78,910 | 17.30 | 17.30 | 16.70 | 0 | 0 | 0 |
03/09/2019 |
17.30
|
158,830 | 16.60 | 17.60 | 16.60 | 0 | 0 | 0 |
30/08/2019 |
16.60
|
364,030 | 16.60 | 16.70 | 16.30 | 0 | 0 | 0 |
29/08/2019 |
16.60
|
90,600 | 16.25 | 16.95 | 16.10 | 0 | 0 | 0 |
28/08/2019 |
16.25
|
297,300 | 16.10 | 17.10 | 16.15 | 0 | 0 | 0 |
27/08/2019 |
16.10
|
51,260 | 17.20 | 17.20 | 16 | 2,000 | 0 | 0.0 |
26/08/2019 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
23/08/2019 |
17.20
|
1,040 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
22/08/2019 |
16.90
|
57,010 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 |
21/08/2019 |
17.20
|
26,050 | 17.15 | 17.20 | 16.90 | 0 | 0 | 0 |
20/08/2019 |
17.15
|
17,000 | 17.15 | 17.20 | 17.15 | 0 | 0 | 0 |
19/08/2019 |
17.15
|
15,500 | 17.20 | 17.20 | 17.15 | 0 | 1,000 | -0.0 |
16/08/2019 |
17.20
|
14,000 | 17.20 | 17.25 | 17.05 | 0 | 500 | -0.0 |
15/08/2019 |
17.20
|
280 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 |
14/08/2019 |
17.50
|
23,550 | 17.20 | 17.85 | 17.20 | 0 | 0 | 0 |
13/08/2019 |
17.20
|
13,920 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
12/08/2019 |
16.90
|
10,430 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
09/08/2019 |
16.90
|
35,660 | 17.40 | 17.40 | 16.90 | 0 | 3,000 | -0.1 |
08/08/2019 |
17.40
|
28,010 | 17.40 | 17.40 | 16.90 | 0 | 200 | -0.0 |
07/08/2019 |
17.40
|
15,360 | 17.45 | 17.45 | 16.90 | 0 | 0 | 0 |
06/08/2019 |
17.45
|
7,870 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 |
05/08/2019 |
17.70
|
29,880 | 17 | 17.85 | 16.60 | 0 | 0 | 0 |
02/08/2019 |
17
|
126,870 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
01/08/2019 |
17.10
|
62,770 | 16.05 | 17.10 | 16 | 0 | 0 | 0 |
31/07/2019 |
16.05
|
62,850 | 17.25 | 17.25 | 16.05 | 0 | 0 | 0 |
30/07/2019 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
29/07/2019 |
17.25
|
3,240 | 17.20 | 17.40 | 16.80 | 0 | 0 | 0 |
26/07/2019 |
17.20
|
2,130 | 17.50 | 17.50 | 16.70 | 0 | 0 | 0 |
25/07/2019 |
17.50
|
7,280 | 17.20 | 17.70 | 17 | 30 | 0 | 0.0 |
24/07/2019 |
17.20
|
7,590 | 17.95 | 17.95 | 17.05 | 0 | 0 | 0 |
23/07/2019 |
17.95
|
12,470 | 17.90 | 17.95 | 17.85 | 0 | 0 | 0 |
22/07/2019 |
17.90
|
33,980 | 18 | 18 | 17.40 | 0 | 0 | 0 |
19/07/2019 |
18
|
7,610 | 18 | 18 | 17.80 | 0 | 0 | 0 |
18/07/2019 |
18
|
5,390 | 18 | 18 | 17.70 | 0 | 0 | 0 |
17/07/2019 |
18
|
79,320 | 18 | 18.10 | 17.70 | 0 | 0 | 0 |
16/07/2019 |
18
|
32,840 | 18 | 18 | 17.70 | 0 | 0 | 0 |
15/07/2019 |
18
|
73,070 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |
12/07/2019 |
18.40
|
98,650 | 18.40 | 18.40 | 17.60 | 0 | 0 | 0 |