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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
22.01
|
74,880 | 21.62 | 22.01 | 19.73 | 0 | 0 | 0 |
28/11/2017 |
21.62
|
600 | 19.65 | 21.62 | 21.62 | 0 | 0 | 0 |
27/11/2017 |
19.65
|
18,000 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
24/11/2017 |
19.65
|
30 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
23/11/2017 |
19.65
|
1,680 | 19.81 | 19.81 | 19.65 | 0 | 0 | 0 |
22/11/2017 |
19.81
|
2,020 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
21/11/2017 |
19.81
|
26,130 | 19.65 | 19.81 | 19.73 | 0 | 0 | 0 |
20/11/2017 |
19.65
|
500 | 21.30 | 21.30 | 19.65 | 0 | 0 | 0 |
17/11/2017 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
16/11/2017 |
21.30
|
6,000 | 21.30 | 21.38 | 21.30 | 0 | 0 | 0 |
15/11/2017 |
21.30
|
20,100 | 20.75 | 21.30 | 21.30 | 0 | 0 | 0 |
14/11/2017 |
20.75
|
300 | 18.87 | 20.75 | 20.75 | 0 | 0 | 0 |
13/11/2017 |
18.87
|
800 | 19.65 | 19.65 | 18.87 | 0 | 0 | 0 |
10/11/2017 |
19.65
|
10,000 | 21.30 | 21.30 | 19.65 | 0 | 0 | 0 |
09/11/2017 |
21.30
|
3,000 | 20.04 | 21.30 | 21.30 | 0 | 0 | 0 |
08/11/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
07/11/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
06/11/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
03/11/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
02/11/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
01/11/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
31/10/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
30/10/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
27/10/2017 |
20.04
|
4,000 | 21.30 | 21.30 | 20.04 | 0 | 0 | 0 |
26/10/2017 |
21.30
|
20,000 | 21.22 | 21.30 | 21.30 | 0 | 0 | 0 |
25/10/2017 |
21.22
|
1,000 | 19.73 | 21.22 | 21.22 | 0 | 0 | 0 |
24/10/2017 |
19.73
|
22,300 | 20.04 | 20.04 | 19.73 | 0 | 0 | 0 |
23/10/2017 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
20/10/2017 |
20.04
|
10,240 | 21.15 | 21.15 | 20.04 | 0 | 0 | 0 |
19/10/2017 |
21.15
|
9,300 | 19.26 | 21.15 | 18.08 | 0 | 0 | 0 |
18/10/2017 |
19.26
|
100 | 20.91 | 20.91 | 19.26 | 0 | 0 | 0 |
17/10/2017 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 |
16/10/2017 |
20.91
|
100 | 19.02 | 20.91 | 20.91 | 0 | 0 | 0 |
13/10/2017 |
19.02
|
4,000 | 20.44 | 20.44 | 19.02 | 0 | 0 | 0 |
12/10/2017 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 |
11/10/2017 |
20.44
|
200 | 18.87 | 20.44 | 20.44 | 0 | 0 | 0 |
10/10/2017 |
18.87
|
100 | 19.65 | 19.65 | 18.87 | 0 | 0 | 0 |
09/10/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
06/10/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
05/10/2017 |
19.65
|
500 | 21.15 | 21.15 | 19.65 | 0 | 0 | 0 |
04/10/2017 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
03/10/2017 |
21.15
|
100 | 19.65 | 21.15 | 21.15 | 0 | 0 | 0 |
02/10/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
29/09/2017 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
28/09/2017 |
19.65
|
2,090 | 21.22 | 21.22 | 19.65 | 0 | 2,000 | -0.1 |
27/09/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
26/09/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
25/09/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
22/09/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
21/09/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
20/09/2017 |
21.22
|
570 | 23.58 | 23.58 | 21.22 | 0 | 0 | 0 |
19/09/2017 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
18/09/2017 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
15/09/2017 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
14/09/2017 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
13/09/2017 |
23.58
|
53,600 | 21.54 | 23.58 | 23.58 | 53,600 | 0 | 1.6 |
12/09/2017 |
21.54
|
50 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
11/09/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
08/09/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
07/09/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
06/09/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
05/09/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
01/09/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
31/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
30/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
29/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
28/08/2017 |
21.54
|
20 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
25/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
24/08/2017 |
21.54
|
60 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
23/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
22/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
21/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
18/08/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
17/08/2017 |
21.54
|
100 | 21.07 | 21.54 | 21.54 | 0 | 0 | 0 |
16/08/2017 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
15/08/2017 |
21.07
|
100 | 19.18 | 21.07 | 21.07 | 0 | 0 | 0 |
14/08/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
11/08/2017 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
10/08/2017 |
19.18
|
90 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
09/08/2017 |
19.18
|
100 | 21.22 | 21.22 | 19.18 | 0 | 0 | 0 |
08/08/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
07/08/2017 |
21.22
|
300 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
04/08/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
03/08/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
02/08/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
01/08/2017 |
21.22
|
40 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
31/07/2017 |
21.22
|
50 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
28/07/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
27/07/2017 |
21.22
|
10 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
26/07/2017 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 |
25/07/2017 |
21.22
|
29,700 | 20.44 | 21.22 | 21.22 | 0 | 0 | 0 |
24/07/2017 |
20.44
|
6,390 | 21.22 | 21.22 | 20.44 | 0 | 0 | 0 |
21/07/2017 |
21.22
|
400 | 19.81 | 21.62 | 21.22 | 0 | 0 | 0 |
20/07/2017 |
19.81
|
900 | 19.57 | 19.81 | 19.81 | 0 | 0 | 0 |
19/07/2017 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
18/07/2017 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 |
17/07/2017 |
19.57
|
320 | 17.84 | 19.57 | 19.57 | 0 | 0 | 0 |
14/07/2017 |
17.84
|
220 | 19.81 | 19.81 | 17.84 | 0 | 0 | 0 |
13/07/2017 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
12/07/2017 |
19.81
|
4,010 | 18.08 | 19.81 | 19.81 | 0 | 0 | 0 |