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) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
13.59
|
501,576 | 13.76 | 13.93 | 13.25 | 0 | 0 | 0 |
24/04/2018 |
13.76
|
267,110 | 14.01 | 14.01 | 13.68 | 0 | 0 | 0 |
23/04/2018 |
14.01
|
400,630 | 14.44 | 14.61 | 13.59 | 0 | 0 | 0 |
20/04/2018 |
14.44
|
362,519 | 14.10 | 14.61 | 14.18 | 0 | 0 | 0 |
19/04/2018 |
14.10
|
292,640 | 14.35 | 14.35 | 14.01 | 0 | 0 | 0 |
18/04/2018 |
14.35
|
271,510 | 14.44 | 14.78 | 14.18 | 0 | 0 | 0 |
17/04/2018 |
14.44
|
194,011 | 14.61 | 14.61 | 14.27 | 0 | 0 | 0 |
16/04/2018 |
14.61
|
196,320 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 |
13/04/2018 |
14.86
|
300,240 | 14.69 | 15.20 | 14.69 | 0 | 0 | 0 |
12/04/2018 |
14.69
|
471,400 | 14.35 | 14.78 | 14.10 | 0 | 0 | 0 |
11/04/2018 |
14.35
|
453,970 | 14.27 | 14.69 | 13.84 | 0 | 0 | 0 |
10/04/2018 |
14.27
|
750,820 | 15.03 | 15.03 | 14.01 | 0 | 0 | 0 |
09/04/2018 |
15.03
|
725,287 | 15.63 | 15.63 | 14.86 | 0 | 0 | 0 |
06/04/2018 |
15.63
|
583,140 | 15.63 | 15.80 | 15.29 | 0 | 0 | 0 |
05/04/2018 |
15.63
|
406,850 | 15.97 | 16.05 | 15.63 | 0 | 0 | 0 |
04/04/2018 |
15.97
|
487,776 | 15.88 | 16.14 | 15.63 | 0 | 0 | 0 |
03/04/2018 |
15.88
|
254,685 | 16.22 | 16.22 | 15.80 | 0 | 0 | 0 |
02/04/2018 |
16.22
|
362,995 | 16.14 | 16.56 | 16.05 | 0 | 0 | 0 |
30/03/2018 |
16.14
|
254,086 | 16.05 | 16.31 | 15.88 | 0 | 0 | 0 |
29/03/2018 |
16.05
|
717,960 | 16.39 | 16.56 | 14.01 | 0 | 0 | 0 |
28/03/2018 |
16.39
|
697,150 | 16.82 | 16.90 | 16.22 | 0 | 0 | 0 |
27/03/2018 |
16.82
|
359,614 | 16.99 | 17.41 | 16.73 | 0 | 0 | 0 |
26/03/2018 |
16.99
|
309,610 | 17.07 | 17.07 | 16.82 | 0 | 0 | 0 |
23/03/2018 |
17.07
|
885,691 | 17.58 | 17.58 | 16.22 | 0 | 0 | 0 |
22/03/2018 |
17.58
|
225,762 | 17.67 | 17.84 | 17.41 | 0 | 0 | 0 |
21/03/2018 |
17.67
|
430,610 | 17.41 | 18.18 | 17.33 | 0 | 0 | 0 |
20/03/2018 |
17.41
|
708,650 | 17.67 | 17.67 | 17.16 | 0 | 0 | 0 |
19/03/2018 |
17.67
|
503,193 | 18.01 | 18.09 | 17.58 | 0 | 0 | 0 |
16/03/2018 |
18.01
|
574,110 | 18.09 | 18.26 | 17.84 | 0 | 0 | 0 |
15/03/2018 |
18.09
|
552,930 | 18.18 | 18.18 | 17.92 | 0 | 0 | 0 |
14/03/2018 |
18.18
|
448,680 | 18.43 | 18.60 | 18.09 | 0 | 0 | 0 |
13/03/2018 |
18.43
|
542,090 | 18.52 | 18.52 | 18.09 | 0 | 0 | 0 |
12/03/2018 |
18.52
|
506,930 | 18.94 | 19.03 | 18.26 | 0 | 0 | 0 |
09/03/2018 |
18.94
|
626,180 | 19.11 | 19.71 | 18.69 | 0 | 0 | 0 |
08/03/2018 |
19.11
|
1,268,300 | 17.92 | 19.11 | 18.01 | 0 | 0 | 0 |
07/03/2018 |
17.92
|
731,560 | 17.75 | 18.01 | 17.50 | 0 | 0 | 0 |
06/03/2018 |
17.75
|
452,299 | 17.33 | 17.75 | 17.33 | 0 | 0 | 0 |
05/03/2018 |
17.33
|
713,133 | 17.75 | 18.43 | 17.24 | 0 | 0 | 0 |
02/03/2018 |
17.75
|
553,546 | 17.92 | 17.92 | 17.50 | 0 | 0 | 0 |
01/03/2018 |
17.92
|
584,947 | 18.18 | 18.26 | 17.84 | 0 | 0 | 0 |
28/02/2018 |
18.18
|
491,410 | 18.43 | 18.43 | 18.01 | 0 | 0 | 0 |
27/02/2018 |
18.43
|
626,130 | 18.35 | 18.69 | 18.01 | 0 | 0 | 0 |
26/02/2018 |
18.35
|
554,070 | 18.86 | 19.28 | 18.26 | 0 | 0 | 0 |
23/02/2018 |
18.86
|
538,978 | 18.26 | 19.11 | 18.26 | 0 | 0 | 0 |
22/02/2018 |
18.26
|
825,990 | 19.11 | 19.20 | 17.84 | 0 | 0 | 0 |
21/02/2018 |
19.11
|
494,730 | 18.77 | 19.79 | 18.60 | 0 | 0 | 0 |
13/02/2018 |
18.77
|
482,483 | 18.26 | 18.86 | 18.18 | 0 | 0 | 0 |
12/02/2018 |
18.26
|
465,699 | 16.99 | 18.35 | 17.16 | 0 | 0 | 0 |
09/02/2018 |
16.99
|
962,760 | 16.90 | 16.99 | 15.80 | 0 | 0 | 0 |
08/02/2018 |
16.90
|
527,352 | 17.58 | 17.84 | 16.82 | 0 | 0 | 0 |
07/02/2018 |
17.58
|
1,069,649 | 16.39 | 18.35 | 17.07 | 0 | 0 | 0 |
06/02/2018 |
16.39
|
2,679,487 | 17.75 | 17.75 | 16.22 | 0 | 0 | 0 |
05/02/2018 |
17.75
|
1,016,730 | 20.47 | 20.47 | 17.58 | 0 | 0 | 0 |
02/02/2018 |
20.47
|
727,584 | 20.22 | 20.72 | 19.79 | 0 | 0 | 0 |
01/02/2018 |
20.22
|
1,421,106 | 21.06 | 21.40 | 19.96 | 0 | 0 | 0 |
31/01/2018 |
21.06
|
1,790,200 | 22.17 | 22.76 | 20.89 | 0 | 0 | 0 |
30/01/2018 |
22.17
|
1,174,840 | 22.68 | 22.68 | 21.83 | 0 | 0 | 0 |
29/01/2018 |
22.68
|
1,049,469 | 22.42 | 23.70 | 22.25 | 0 | 0 | 0 |
26/01/2018 |
22.42
|
1,876,985 | 23.10 | 23.10 | 22.17 | 0 | 0 | 0 |
25/01/2018 |
23.10
|
1,686,316 | 23.53 | 23.87 | 22.93 | 0 | 0 | 0 |
24/01/2018 |
23.53
|
1,789,985 | 23.61 | 24.72 | 23.19 | 0 | 0 | 0 |
23/01/2018 |
23.61
|
4,809,905 | 21.23 | 23.61 | 21.40 | 0 | 0 | 0 |
22/01/2018 |
21.23
|
1,164,700 | 21.15 | 21.74 | 21.06 | 0 | 0 | 0 |
19/01/2018 |
21.15
|
1,000,733 | 20.64 | 21.66 | 20.81 | 0 | 0 | 0 |
18/01/2018 |
20.64
|
2,099,897 | 20.81 | 21.06 | 19.79 | 0 | 0 | 0 |
17/01/2018 |
20.81
|
1,584,891 | 22.00 | 22.51 | 20.39 | 0 | 0 | 0 |
16/01/2018 |
22.00
|
1,771,709 | 21.74 | 22.42 | 21.23 | 0 | 0 | 0 |
15/01/2018 |
21.74
|
1,118,460 | 21.83 | 22.00 | 21.40 | 0 | 0 | 0 |
12/01/2018 |
21.83
|
1,860,001 | 22.59 | 22.93 | 21.49 | 0 | 0 | 0 |
11/01/2018 |
22.59
|
2,313,249 | 21.83 | 23.27 | 21.06 | 0 | 0 | 0 |
10/01/2018 |
21.83
|
2,143,097 | 22.51 | 22.76 | 21.49 | 0 | 0 | 0 |
09/01/2018 |
22.51
|
2,629,933 | 21.15 | 22.51 | 21.15 | 0 | 200 | -0.0 |
08/01/2018 |
21.15
|
3,990,328 | 19.11 | 21.15 | 19.11 | 0 | 0 | 0 |
05/01/2018 |
19.11
|
1,872,216 | 18.77 | 19.79 | 18.69 | 0 | 0 | 0 |
04/01/2018 |
18.77
|
1,914,425 | 19.03 | 19.45 | 18.60 | 0 | 0 | 0 |
03/01/2018 |
19.03
|
1,748,999 | 18.94 | 19.79 | 18.77 | 0 | 0 | 0 |
02/01/2018 |
18.94
|
1,836,374 | 17.58 | 19.37 | 17.58 | 0 | 0 | 0 |
29/12/2017 |
17.58
|
1,227,395 | 17.67 | 18.18 | 17.58 | 0 | 0 | 0 |
28/12/2017 |
17.67
|
573,520 | 17.41 | 18.01 | 17.24 | 0 | 0 | 0 |
27/12/2017 |
17.41
|
1,189,475 | 17.67 | 18.26 | 17.24 | 0 | 0 | 0 |
26/12/2017 |
17.67
|
1,262,287 | 16.31 | 17.75 | 16.22 | 0 | 0 | 0 |
25/12/2017 |
16.31
|
680,715 | 16.90 | 17.07 | 16.31 | 0 | 0 | 0 |
22/12/2017 |
16.90
|
391,800 | 17.16 | 17.24 | 16.82 | 0 | 0 | 0 |
21/12/2017 |
17.16
|
310,508 | 16.99 | 17.50 | 17.07 | 0 | 0 | 0 |
20/12/2017 |
16.99
|
1,749,357 | 17.50 | 17.50 | 16.82 | 0 | 0 | 0 |
19/12/2017 |
17.50
|
671,555 | 17.75 | 17.84 | 17.24 | 0 | 0 | 0 |
18/12/2017 |
17.75
|
657,800 | 17.67 | 18.26 | 17.58 | 0 | 0 | 0 |
15/12/2017 |
17.67
|
854,110 | 17.84 | 18.09 | 17.41 | 0 | 0 | 0 |
14/12/2017 |
17.84
|
1,144,517 | 17.50 | 18.43 | 17.33 | 0 | 0 | 0 |
13/12/2017 |
17.50
|
722,560 | 16.82 | 17.75 | 16.82 | 0 | 0 | 0 |
12/12/2017 |
16.82
|
1,210,140 | 17.16 | 17.75 | 15.37 | 0 | 0 | 0 |
11/12/2017 |
17.16
|
925,770 | 18.52 | 18.52 | 16.99 | 0 | 0 | 0 |
08/12/2017 |
18.52
|
698,826 | 19.11 | 19.11 | 18.26 | 0 | 0 | 0 |
07/12/2017 |
19.11
|
778,340 | 18.69 | 19.96 | 18.60 | 0 | 0 | 0 |
06/12/2017 |
18.69
|
1,613,443 | 19.28 | 19.28 | 18.09 | 0 | 0 | 0 |
05/12/2017 |
19.28
|
1,763,410 | 19.54 | 20.47 | 18.86 | 0 | 0 | 0 |
04/12/2017 |
19.54
|
1,724,190 | 17.41 | 19.62 | 17.41 | 0 | 0 | 0 |
01/12/2017 |
17.41
|
2,354,493 | 15.97 | 17.75 | 15.97 | 0 | 0 | 0 |
30/11/2017 |
15.97
|
731,060 | 16.22 | 16.39 | 15.88 | 0 | 0 | 0 |
29/11/2017 |
16.22
|
602,660 | 15.88 | 16.56 | 15.71 | 0 | 0 | 0 |