Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
22.85
|
10,900 | 23.35 | 23.35 | 22.85 | 6,700 | 0 | 0.3 |
24/04/2018 |
23.35
|
40,400 | 23.35 | 23.35 | 23.35 | 3,700 | 0 | 0.2 |
23/04/2018 |
23.35
|
14,000 | 23.35 | 23.63 | 23.35 | 7,100 | 0 | 0 |
20/04/2018 |
23.46
|
16,200 | 23.35 | 23.46 | 23.35 | 0 | 0 | 0 |
19/04/2018 |
23.24
|
10,300 | 23.24 | 23.29 | 23.24 | 0 | 5,000 | -0.2 |
18/04/2018 |
23.35
|
22,400 | 22.79 | 23.35 | 22.79 | 0 | 0 | 0 |
17/04/2018 |
22.79
|
5,100 | 22.52 | 22.79 | 22.52 | 0 | 0 | 0 |
16/04/2018 |
22.79
|
132,400 | 22.79 | 22.96 | 22.24 | 0 | 0 | 0 |
13/04/2018 |
22.13
|
41,800 | 22.79 | 22.91 | 22.13 | 0 | 0 | 0 |
12/04/2018 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
11/04/2018 |
21.90
|
400 | 22.74 | 22.74 | 21.90 | 0 | 0 | 0 |
10/04/2018 |
22.35
|
90,200 | 24.46 | 24.46 | 22.24 | 100 | 0 | 0.0 |
09/04/2018 |
21.68
|
30,200 | 22.91 | 22.91 | 21.68 | 5,000 | 0 | 0.2 |
06/04/2018 |
22.24
|
208,000 | 20.68 | 23.07 | 20.68 | 0 | 0 | 0 |
05/04/2018 |
21.68
|
1,400 | 22.24 | 22.24 | 21.68 | 0 | 0 | 0 |
04/04/2018 |
21.68
|
40,000 | 21.79 | 22.24 | 21.68 | 0 | 0 | 0 |
03/04/2018 |
21.68
|
5,000 | 22.74 | 22.74 | 21.68 | 0 | 0 | 0 |
02/04/2018 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
30/03/2018 |
22.24
|
4,300 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
29/03/2018 |
22.79
|
200 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
28/03/2018 |
21.68
|
2,300 | 22.79 | 22.79 | 21.68 | 500 | 0 | 0.0 |
27/03/2018 |
22.24
|
52,815 | 22.24 | 25.02 | 22.24 | 0 | 0 | 0 |
26/03/2018 |
21.13
|
16,400 | 23.02 | 23.63 | 21.13 | 0 | 8,300 | -0.3 |
23/03/2018 |
21.68
|
21,200 | 21.68 | 22.24 | 21.63 | 0 | 0 | 0 |
22/03/2018 |
21.68
|
70,800 | 21.63 | 21.68 | 21.63 | 0 | 0 | 0 |
21/03/2018 |
21.90
|
9,500 | 21.13 | 21.90 | 21.13 | 0 | 0 | 0 |
20/03/2018 |
20.57
|
10,000 | 20.85 | 20.85 | 20.57 | 0 | 0 | 0 |
19/03/2018 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
16/03/2018 |
21.13
|
3,500 | 21.68 | 21.68 | 21.13 | 300 | 0 | 0.0 |
15/03/2018 |
21.13
|
2,200 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
14/03/2018 |
21.13
|
2,500 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
13/03/2018 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
12/03/2018 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
09/03/2018 |
21.18
|
3,500 | 21.13 | 21.18 | 21.13 | 2,500 | 0 | 0.1 |
08/03/2018 |
20.57
|
7,900 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
07/03/2018 |
20.79
|
10,700 | 20.96 | 20.96 | 20.79 | 0 | 0 | 0 |
06/03/2018 |
21.13
|
100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
05/03/2018 |
21.13
|
1,000 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
02/03/2018 |
21.40
|
2,500 | 21.24 | 21.40 | 21.13 | 500 | 0 | 0.0 |
01/03/2018 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
28/02/2018 |
21.74
|
13,015 | 21.85 | 21.85 | 21.74 | 0 | 0 | 0 |
27/02/2018 |
21.79
|
7,500 | 21.46 | 21.79 | 21.46 | 0 | 0 | 0 |
26/02/2018 |
21.18
|
3,600 | 21.40 | 21.40 | 21.18 | 0 | 0 | 0 |
23/02/2018 |
21.13
|
1,600 | 21.40 | 21.40 | 21.13 | 500 | 0 | 0.0 |
22/02/2018 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
21/02/2018 |
21.13
|
910 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
13/02/2018 |
22.24
|
700 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
12/02/2018 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
09/02/2018 |
21.46
|
10 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
08/02/2018 |
21.46
|
700 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
07/02/2018 |
22.18
|
58,500 | 20.57 | 22.18 | 20.57 | 3,800 | 0 | 0.1 |
06/02/2018 |
20.57
|
48,700 | 20.40 | 20.57 | 20.35 | 4,400 | 0 | 0.2 |
05/02/2018 |
22.24
|
3,815 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
02/02/2018 |
22.18
|
1,600 | 21.96 | 22.18 | 21.96 | 0 | 0 | 0 |
01/02/2018 |
22.02
|
20,800 | 21.74 | 22.02 | 21.74 | 0 | 0 | 0 |
31/01/2018 |
21.52
|
9,900 | 21.96 | 21.96 | 21.52 | 0 | 0 | 0 |
30/01/2018 |
21.46
|
110,100 | 21.35 | 21.57 | 21.13 | 100 | 0 | 0.0 |
29/01/2018 |
21.35
|
13,400 | 20.85 | 21.35 | 20.85 | 0 | 0 | 0 |
26/01/2018 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
25/01/2018 |
21.18
|
9,310 | 20.90 | 21.18 | 20.90 | 2,400 | 0 | 0.1 |
24/01/2018 |
20.90
|
6,910 | 21.02 | 21.02 | 20.85 | 0 | 0 | 0 |
23/01/2018 |
21.40
|
152,600 | 20.63 | 21.40 | 20.63 | 0 | 0 | 0 |
22/01/2018 |
20.63
|
79,310 | 20.63 | 20.63 | 20.57 | 0 | 0 | 0 |
19/01/2018 |
20.63
|
220,000 | 20.57 | 20.85 | 20.57 | 0 | 0 | 0 |
18/01/2018 |
20.63
|
64,510 | 20.63 | 20.63 | 20.57 | 0 | 0 | 0 |
17/01/2018 |
20.57
|
45,300 | 20.57 | 20.57 | 20.57 | 0 | 4,100 | -0.2 |
16/01/2018 |
20.57
|
70,000 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
15/01/2018 |
20.57
|
9,300 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
12/01/2018 |
20.57
|
79,000 | 20.46 | 20.57 | 20.46 | 0 | 0 | 0 |
11/01/2018 |
20.57
|
29,500 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
10/01/2018 |
20.29
|
18,200 | 20.57 | 20.57 | 20.29 | 0 | 0 | 0 |
09/01/2018 |
20.57
|
2,000 | 20.63 | 20.63 | 20.57 | 0 | 0 | 0 |
08/01/2018 |
20.96
|
16,900 | 21.40 | 22.79 | 20.96 | 0 | 200 | -0.0 |
05/01/2018 |
20.74
|
16,510 | 20.74 | 21.35 | 20.74 | 0 | 0 | 0 |
04/01/2018 |
20.68
|
1,400 | 20.85 | 20.85 | 20.68 | 0 | 0 | 0 |
03/01/2018 |
20.24
|
2,000 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
02/01/2018 |
20.18
|
200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
29/12/2017 |
21.35
|
19,500 | 21.18 | 21.63 | 20.57 | 0 | 0 | 0 |
28/12/2017 |
20.51
|
21,900 | 21.74 | 21.74 | 20.13 | 0 | 0 | 0 |
27/12/2017 |
20.46
|
7,900 | 20.57 | 20.63 | 20.46 | 0 | 0 | 0 |
26/12/2017 |
20.57
|
6,800 | 20.24 | 20.96 | 20.24 | 0 | 0 | 0 |
25/12/2017 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
22/12/2017 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
21/12/2017 |
20.57
|
21,020 | 20.57 | 20.57 | 20.24 | 0 | 0 | 0 |
20/12/2017 |
21.13
|
7,000 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 |
19/12/2017 |
21.40
|
82,900 | 20.79 | 21.40 | 20.79 | 0 | 1,000 | -0.0 |
18/12/2017 |
20.51
|
30,900 | 20.63 | 20.85 | 20.51 | 1,000 | 0 | 0.0 |
15/12/2017 |
20.90
|
9,600 | 20.57 | 20.90 | 20.57 | 0 | 0 | 0 |
14/12/2017 |
21.07
|
9,000 | 20.51 | 21.07 | 20.51 | 0 | 0 | 0 |
13/12/2017 |
20.51
|
24,200 | 20.29 | 20.57 | 20.01 | 0 | 0 | 0 |
12/12/2017 |
20.18
|
29,500 | 20.01 | 21.02 | 19.74 | 1,000 | 0 | 0.0 |
11/12/2017 |
19.74
|
36,700 | 20.51 | 20.51 | 19.74 | 1,500 | 0 | 0.1 |
08/12/2017 |
20.79
|
6,610 | 21.13 | 21.13 | 20.51 | 0 | 0 | 0 |
07/12/2017 |
20.57
|
4,800 | 21.07 | 21.13 | 20.51 | 0 | 0 | 0 |
06/12/2017 |
20.40
|
20,800 | 20.01 | 20.57 | 20.01 | 0 | 0 | 0 |
05/12/2017 |
19.90
|
55,830 | 22.07 | 22.07 | 19.74 | 2,200 | 700 | 0.1 |
04/12/2017 |
22.07
|
66,820 | 22.13 | 22.29 | 21.13 | 1,500 | 0 | 0.1 |
01/12/2017 |
22.24
|
85,700 | 23.07 | 23.35 | 21.40 | 0 | 0 | 0 |
30/11/2017 |
22.74
|
192,000 | 20.90 | 22.79 | 20.90 | 0 | 0 | 0 |
29/11/2017 |
22.24
|
175,100 | 20.85 | 23.35 | 18.62 | 0 | 0 | 0 |