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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
14.56
|
790 | 14.14 | 14.56 | 14.08 | 0 | 200 | -0.0 |
26/04/2018 |
14.14
|
8,950 | 14.55 | 14.59 | 14.00 | 0 | 3,050 | -0.1 |
24/04/2018 |
14.55
|
1,180 | 15.63 | 15.63 | 14.55 | 220 | 910 | -0.0 |
23/04/2018 |
15.63
|
110 | 15.72 | 15.72 | 15.48 | 0 | 0 | 0 |
20/04/2018 |
15.72
|
50 | 15.37 | 15.75 | 15.72 | 0 | 0 | 0 |
19/04/2018 |
15.37
|
1,580 | 16.26 | 16.26 | 15.37 | 0 | 0 | 0 |
18/04/2018 |
16.26
|
1,490 | 16.08 | 16.38 | 15.48 | 0 | 0 | 0 |
17/04/2018 |
16.08
|
930 | 16.68 | 16.68 | 15.57 | 0 | 0 | 0 |
16/04/2018 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
13/04/2018 |
16.68
|
1,010 | 16.68 | 16.68 | 16.08 | 0 | 1,000 | -0.1 |
12/04/2018 |
16.68
|
1,280 | 16.68 | 16.68 | 16.65 | 0 | 0 | 0 |
11/04/2018 |
16.68
|
2,200 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
10/04/2018 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 |
09/04/2018 |
16.68
|
6,960 | 16.68 | 16.68 | 16.38 | 0 | 0 | 0 |
06/04/2018 |
16.68
|
1,770 | 16.94 | 17.12 | 16.68 | 0 | 0 | 0 |
05/04/2018 |
16.94
|
5,220 | 16.94 | 16.94 | 16.74 | 60 | 0 | 0.0 |
04/04/2018 |
16.94
|
2,410 | 16.82 | 17.27 | 16.23 | 0 | 0 | 0 |
03/04/2018 |
16.82
|
1,460 | 16.91 | 16.91 | 15.93 | 0 | 0 | 0 |
02/04/2018 |
16.91
|
5,080 | 16.88 | 17.27 | 16.91 | 0 | 0 | 0 |
30/03/2018 |
16.88
|
40 | 16.68 | 16.97 | 16.88 | 0 | 0 | 0 |
29/03/2018 |
16.68
|
20 | 16.38 | 17.21 | 16.68 | 0 | 0 | 0 |
28/03/2018 |
16.38
|
10 | 16.88 | 16.88 | 16.38 | 0 | 0 | 0 |
27/03/2018 |
16.88
|
40 | 16.85 | 17.27 | 16.88 | 0 | 0 | 0 |
26/03/2018 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
23/03/2018 |
16.85
|
130 | 17.33 | 17.36 | 16.85 | 0 | 0 | 0 |
22/03/2018 |
17.33
|
750 | 17.81 | 17.81 | 17.30 | 0 | 200 | -0.0 |
21/03/2018 |
17.81
|
10 | 17.87 | 17.87 | 17.81 | 0 | 0 | 0 |
20/03/2018 |
17.87
|
3,710 | 17.87 | 18.16 | 17.27 | 0 | 500 | -0.0 |
19/03/2018 |
17.87
|
50 | 17.27 | 17.87 | 17.87 | 0 | 0 | 0 |
16/03/2018 |
17.27
|
2,850 | 17.42 | 17.42 | 17.27 | 30 | 700 | -0.0 |
15/03/2018 |
17.42
|
2,500 | 17.72 | 17.72 | 17.42 | 0 | 500 | -0.0 |
14/03/2018 |
17.72
|
20 | 17.57 | 17.72 | 17.72 | 0 | 0 | 0 |
13/03/2018 |
17.57
|
590 | 17.72 | 17.72 | 17.57 | 0 | 100 | -0.0 |
12/03/2018 |
17.72
|
1,050 | 17.42 | 17.72 | 17.42 | 10 | 300 | -0.0 |
09/03/2018 |
17.42
|
2,200 | 17.57 | 17.57 | 17.42 | 0 | 600 | -0.0 |
08/03/2018 |
17.57
|
4,360 | 17.57 | 17.57 | 17.54 | 0 | 1,000 | -0.1 |
07/03/2018 |
17.57
|
4,240 | 17.87 | 17.87 | 17.57 | 0 | 800 | -0.0 |
06/03/2018 |
17.87
|
670 | 16.71 | 17.87 | 17.87 | 0 | 170 | -0.0 |
05/03/2018 |
16.71
|
400 | 17.87 | 17.87 | 16.71 | 0 | 100 | -0.0 |
02/03/2018 |
17.87
|
740 | 17.87 | 17.87 | 17.72 | 0 | 200 | -0.0 |
01/03/2018 |
17.87
|
3,470 | 17.87 | 17.87 | 17.87 | 0 | 900 | -0.1 |
28/02/2018 |
17.87
|
3,810 | 17.42 | 17.87 | 17.57 | 0 | 900 | -0.1 |
27/02/2018 |
17.42
|
4,760 | 17.87 | 18.16 | 17.42 | 0 | 4,710 | -0.3 |
26/02/2018 |
17.87
|
2,610 | 17.18 | 17.87 | 17.87 | 70 | 700 | -0.0 |
23/02/2018 |
17.18
|
460 | 16.08 | 17.18 | 16.68 | 0 | 200 | -0.0 |
22/02/2018 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
21/02/2018 |
16.08
|
5,510 | 17.06 | 17.27 | 16.08 | 2,080 | 4,500 | -0.1 |
13/02/2018 |
17.06
|
6,950 | 17.57 | 17.57 | 17.06 | 0 | 6,950 | -0.4 |
12/02/2018 |
17.57
|
5,050 | 17.84 | 17.84 | 17.57 | 0 | 0 | 0 |
09/02/2018 |
17.84
|
810 | 17.57 | 17.84 | 17.57 | 0 | 0 | 0 |
08/02/2018 |
17.57
|
280 | 16.68 | 17.84 | 17.57 | 0 | 0 | 0 |
07/02/2018 |
16.68
|
2,060 | 16.68 | 16.68 | 16.08 | 0 | 2,050 | -0.1 |
06/02/2018 |
16.68
|
5,220 | 17.87 | 17.87 | 16.68 | 0 | 0 | 0 |
05/02/2018 |
17.87
|
2,350 | 17.57 | 17.87 | 17.27 | 0 | 0 | 0 |
02/02/2018 |
17.57
|
950 | 17.87 | 17.87 | 17.57 | 0 | 0 | 0 |
01/02/2018 |
17.87
|
110 | 17.57 | 17.87 | 17.57 | 0 | 0 | 0 |
31/01/2018 |
17.57
|
1,210 | 17.87 | 17.87 | 17.42 | 0 | 0 | 0 |
30/01/2018 |
17.87
|
2,000 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
29/01/2018 |
17.87
|
860 | 17.87 | 18.02 | 17.87 | 200 | 0 | 0.0 |
26/01/2018 |
17.87
|
5,570 | 17.54 | 17.87 | 17.42 | 0 | 1,950 | -0.1 |
25/01/2018 |
17.54
|
1,490 | 17.36 | 17.54 | 17.36 | 0 | 0 | 0 |
22/01/2018 |
17.36
|
400 | 17.36 | 17.36 | 17.36 | 0 | 400 | -0.0 |
19/01/2018 |
17.36
|
4,420 | 17.27 | 17.57 | 17.27 | 0 | 0 | 0 |
18/01/2018 |
17.27
|
1,240 | 17.57 | 17.87 | 17.27 | 0 | 0 | 0 |
17/01/2018 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
16/01/2018 |
17.57
|
1,460 | 17.87 | 17.87 | 17.33 | 0 | 0 | 0 |
15/01/2018 |
17.87
|
340 | 17.87 | 17.87 | 17.57 | 0 | 0 | 0 |
12/01/2018 |
17.87
|
1,020 | 17.87 | 17.87 | 17.36 | 0 | 0 | 0 |
11/01/2018 |
17.87
|
60 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
10/01/2018 |
17.87
|
5,600 | 17.45 | 17.87 | 17.51 | 4,500 | 0 | 0.3 |
09/01/2018 |
17.45
|
2,630 | 17.45 | 17.57 | 17.45 | 0 | 0 | 0 |
08/01/2018 |
17.45
|
10 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 |
05/01/2018 |
17.45
|
2,020 | 17.45 | 17.72 | 17.45 | 0 | 0 | 0 |
04/01/2018 |
17.45
|
3,020 | 17.42 | 17.87 | 17.42 | 0 | 0 | 0 |
03/01/2018 |
17.42
|
2,710 | 17.42 | 17.78 | 17.42 | 0 | 1,400 | -0.1 |
02/01/2018 |
17.42
|
580 | 17.87 | 18.76 | 17.42 | 0 | 0 | 0 |
29/12/2017 |
17.87
|
30 | 17.42 | 18.61 | 17.87 | 0 | 0 | 0 |
28/12/2017 |
17.42
|
5,190 | 18.02 | 18.76 | 17.42 | 1,480 | 0 | 0.1 |
27/12/2017 |
18.02
|
1,120 | 18.16 | 18.16 | 17.51 | 0 | 0 | 0 |
26/12/2017 |
18.16
|
1,020 | 18.16 | 18.76 | 17.87 | 0 | 0 | 0 |
25/12/2017 |
18.16
|
2,110 | 18.58 | 18.58 | 17.42 | 0 | 0 | 0 |
22/12/2017 |
18.58
|
1,210 | 18.16 | 18.73 | 17.27 | 0 | 0 | 0 |
21/12/2017 |
18.16
|
2,330 | 18.40 | 18.76 | 18.16 | 0 | 0 | 0 |
20/12/2017 |
18.40
|
3,030 | 18.16 | 18.61 | 18.16 | 0 | 0 | 0 |
19/12/2017 |
18.16
|
630 | 17.87 | 18.31 | 16.97 | 0 | 0 | 0 |
18/12/2017 |
17.87
|
120 | 18.31 | 18.76 | 17.87 | 0 | 0 | 0 |
15/12/2017 |
18.31
|
120 | 18.16 | 18.73 | 18.31 | 0 | 0 | 0 |
14/12/2017 |
18.16
|
1,390 | 17.81 | 18.76 | 17.72 | 0 | 0 | 0 |
13/12/2017 |
17.81
|
2,010 | 17.72 | 17.87 | 17.81 | 0 | 0 | 0 |
12/12/2017 |
17.72
|
3,100 | 17.87 | 17.87 | 17.72 | 0 | 0 | 0 |
11/12/2017 |
17.87
|
2,630 | 18.02 | 18.02 | 17.75 | 0 | 0 | 0 |
08/12/2017 |
18.02
|
1,190 | 17.72 | 18.02 | 17.72 | 0 | 0 | 0 |
07/12/2017 |
17.72
|
2,030 | 17.27 | 17.72 | 17.42 | 0 | 0 | 0 |
06/12/2017 |
17.27
|
9,610 | 17.57 | 17.72 | 17.27 | 0 | 3,080 | -0.2 |
05/12/2017 |
17.57
|
4,050 | 17.81 | 17.81 | 17.27 | 0 | 0 | 0 |
04/12/2017 |
17.81
|
6,930 | 17.57 | 17.87 | 16.68 | 0 | 0 | 0 |
01/12/2017 |
17.57
|
4,520 | 17.81 | 17.81 | 16.97 | 1,950 | 0 | 0.1 |
30/11/2017 |
17.81
|
100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
29/11/2017 |
17.81
|
10 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
28/11/2017 |
17.81
|
1,000 | 17.87 | 17.87 | 17.81 | 0 | 0 | 0 |