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) |
1.10 | 2.71% | 2,710,200 | 218,162 | 9.0 |
40.60
42.85
41.70
|
2 tháng
(2024-07-22) |
-0.35 | -0.83% | 4,284,900 | 445,411 | 18.3 |
40.10
42.85
41.70
|
3 tháng
(2024-06-21) |
-0.30 | -0.71% | 6,106,700 | 305,511 | 12.6 |
39.50
45
41.70
|
6 tháng
(2024-03-25) |
-3.26 | -7.25% | 10,119,600 | 401,861 | 18.0 |
39.50
45.28
41.70
|
12 tháng
(2023-09-25) |
-2.30 | -5.23% | 22,236,500 | 757,126 | 41.0 |
39.50
47.76
41.70
|
24 tháng
(2022-09-30) |
9.82 | 30.82% | 44,009,600 | 4,259,293 | 232.9 |
27.28
47.76
41.70
|
36 tháng
(2021-10-05) |
13.76 | 49.25% | 67,412,000 | 8,618,902 | 456.8 |
27.28
47.76
41.70
|
60 tháng
(2019-10-16) |
14.02 | 50.64% | 97,390,940 | 8,641,582 | 457.7 |
22.52
47.76
41.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
26.19
|
38,900 | 26.01 | 26.19 | 25.96 | 0 | 0 | 0 |
27/11/2017 |
26.01
|
82,957 | 25.96 | 26.19 | 25.63 | 0 | 0 | 0 |
24/11/2017 |
25.96
|
127,183 | 25.91 | 26.10 | 25.59 | 0 | 0 | 0 |
23/11/2017 |
25.91
|
168,831 | 26.94 | 27.13 | 25.26 | 0 | 0 | 0 |
22/11/2017 |
26.94
|
189,379 | 25.63 | 27.08 | 25.73 | 0 | 0 | 0 |
21/11/2017 |
25.63
|
283,500 | 24.14 | 25.68 | 24.14 | 0 | 0 | 0 |
20/11/2017 |
24.14
|
119,621 | 23.85 | 24.32 | 23.81 | 0 | 0 | 0 |
17/11/2017 |
23.85
|
83,920 | 23.62 | 24.09 | 23.43 | 0 | 0 | 0 |
16/11/2017 |
23.62
|
21,330 | 23.81 | 23.90 | 23.62 | 0 | 0 | 0 |
15/11/2017 |
23.81
|
208,116 | 23.01 | 24.09 | 22.92 | 0 | 0 | 0 |
14/11/2017 |
23.01
|
119,559 | 22.78 | 23.39 | 22.83 | 0 | 0 | 0 |
13/11/2017 |
22.78
|
16,563 | 22.78 | 22.87 | 22.73 | 0 | 0 | 0 |
10/11/2017 |
22.78
|
37,900 | 22.83 | 22.92 | 22.73 | 0 | 0 | 0 |
09/11/2017 |
22.83
|
48,500 | 22.83 | 22.92 | 22.78 | 0 | 0 | 0 |
08/11/2017 |
22.83
|
39,900 | 22.92 | 22.92 | 22.83 | 0 | 0 | 0 |
07/11/2017 |
22.92
|
33,438 | 22.83 | 23.01 | 22.87 | 0 | 0 | 0 |
06/11/2017 |
22.83
|
76,000 | 22.97 | 23.01 | 22.83 | 0 | 0 | 0 |
03/11/2017 |
22.97
|
15,640 | 22.92 | 23.11 | 22.92 | 0 | 0 | 0 |
02/11/2017 |
22.92
|
21,100 | 22.92 | 23.25 | 22.92 | 0 | 0 | 0 |
01/11/2017 |
22.92
|
46,300 | 22.92 | 23.01 | 22.78 | 0 | 0 | 0 |
31/10/2017 |
22.92
|
79,600 | 23.15 | 23.15 | 22.73 | 0 | 0 | 0 |
30/10/2017 |
23.15
|
66,610 | 23.39 | 23.39 | 22.92 | 0 | 0 | 0 |
27/10/2017 |
23.39
|
39,400 | 23.15 | 23.39 | 22.92 | 0 | 0 | 0 |
26/10/2017 |
23.15
|
675,100 | 23.29 | 23.29 | 22.92 | 0 | 0 | 0 |
25/10/2017 |
23.29
|
56,948 | 23.39 | 24.32 | 23.29 | 0 | 0 | 0 |
24/10/2017 |
23.39
|
256,480 | 22.45 | 23.43 | 22.50 | 0 | 0 | 0 |
23/10/2017 |
22.45
|
5,291,510 | 22.54 | 22.69 | 21.94 | 0 | 0 | 0 |
20/10/2017 |
22.54
|
34,000 | 22.45 | 22.54 | 22.45 | 0 | 0 | 0 |
19/10/2017 |
22.45
|
29,700 | 22.69 | 22.69 | 22.45 | 0 | 0 | 0 |
18/10/2017 |
22.69
|
13,100 | 22.92 | 22.92 | 22.69 | 0 | 0 | 0 |
17/10/2017 |
22.92
|
79,500 | 23.01 | 23.15 | 22.78 | 0 | 0 | 0 |
16/10/2017 |
23.01
|
5,307,727 | 22.26 | 23.39 | 21.94 | 0 | 0 | 0 |
13/10/2017 |
22.26
|
46,114 | 22.22 | 22.87 | 22.12 | 0 | 0 | 0 |
12/10/2017 |
22.22
|
36,000 | 22.45 | 22.45 | 22.17 | 0 | 0 | 0 |
11/10/2017 |
22.45
|
36,680 | 22.92 | 23.01 | 22.45 | 0 | 0 | 0 |
10/10/2017 |
22.92
|
87,860 | 23.11 | 23.85 | 22.87 | 0 | 0 | 0 |
09/10/2017 |
23.11
|
30,340 | 23.15 | 23.20 | 22.92 | 0 | 0 | 0 |
06/10/2017 |
23.15
|
13,600 | 23.15 | 23.15 | 23.01 | 0 | 0 | 0 |
05/10/2017 |
23.15
|
49,400 | 23.20 | 23.25 | 23.11 | 0 | 0 | 0 |
04/10/2017 |
23.20
|
6,600 | 23.15 | 23.25 | 23.15 | 0 | 0 | 0 |
03/10/2017 |
23.15
|
15,500 | 23.29 | 23.29 | 23.15 | 0 | 0 | 0 |
02/10/2017 |
23.29
|
34,100 | 23.34 | 23.34 | 23.20 | 0 | 0 | 0 |
29/09/2017 |
23.34
|
11,500 | 23.39 | 23.39 | 23.15 | 0 | 0 | 0 |
28/09/2017 |
23.39
|
11,300 | 23.39 | 23.85 | 23.25 | 0 | 0 | 0 |
27/09/2017 |
23.39
|
9,000 | 23.39 | 23.53 | 23.25 | 0 | 0 | 0 |
26/09/2017 |
23.39
|
25,800 | 23.20 | 23.39 | 23.15 | 0 | 0 | 0 |
25/09/2017 |
23.20
|
12,302 | 23.20 | 23.29 | 23.15 | 0 | 0 | 0 |
22/09/2017 |
23.20
|
30,180 | 23.11 | 23.29 | 23.06 | 0 | 0 | 0 |
21/09/2017 |
23.11
|
7,900 | 22.92 | 23.11 | 22.73 | 0 | 0 | 0 |
20/09/2017 |
22.92
|
19,200 | 22.92 | 23.01 | 22.73 | 0 | 0 | 0 |
19/09/2017 |
22.92
|
7,450 | 23.20 | 23.20 | 22.92 | 0 | 0 | 0 |
18/09/2017 |
23.20
|
4,200 | 22.87 | 23.39 | 22.69 | 0 | 0 | 0 |
15/09/2017 |
22.87
|
10,600 | 22.50 | 22.87 | 22.59 | 0 | 0 | 0 |
14/09/2017 |
22.50
|
18,917 | 22.73 | 22.73 | 22.50 | 0 | 0 | 0 |
13/09/2017 |
22.73
|
19,408 | 22.92 | 23.39 | 22.59 | 0 | 0 | 0 |
12/09/2017 |
22.92
|
32,800 | 23.39 | 23.39 | 22.92 | 0 | 0 | 0 |
11/09/2017 |
23.39
|
25,451 | 23.85 | 23.85 | 23.39 | 0 | 0 | 0 |
08/09/2017 |
23.85
|
21,001 | 23.85 | 23.85 | 23.81 | 0 | 0 | 0 |
07/09/2017 |
23.85
|
24,312 | 23.90 | 23.90 | 23.85 | 0 | 0 | 0 |
06/09/2017 |
23.90
|
27,101 | 23.85 | 23.90 | 23.67 | 0 | 0 | 0 |
05/09/2017 |
23.85
|
77,209 | 23.85 | 24.04 | 23.85 | 0 | 0 | 0 |
01/09/2017 |
23.85
|
34,447 | 23.67 | 24.09 | 23.67 | 0 | 0 | 0 |
31/08/2017 |
23.67
|
18,000 | 23.85 | 24.09 | 23.62 | 0 | 0 | 0 |
30/08/2017 |
23.85
|
30,600 | 23.67 | 23.85 | 23.39 | 0 | 0 | 0 |
29/08/2017 |
23.67
|
29,455 | 23.85 | 25.49 | 23.67 | 0 | 200 | -0.0 |
28/08/2017 |
23.85
|
98,427 | 23.39 | 28.06 | 23.39 | 0 | 0 | 0 |
25/08/2017 |
23.39
|
378,671 | 22.36 | 27.03 | 22.22 | 0 | 0 | 0 |
24/08/2017 |
22.36
|
314,190 | 21.52 | 24.32 | 21.52 | 0 | 0 | 0 |
23/08/2017 |
21.52
|
51,012 | 21.28 | 21.52 | 21.05 | 0 | 0 | 0 |
22/08/2017 |
21.28
|
104,310 | 21.05 | 21.28 | 19.41 | 0 | 0 | 0 |
21/08/2017 |
21.05
|
48,600 | 20.86 | 21.52 | 19.64 | 0 | 0 | 0 |
18/08/2017 |
20.86
|
160,100 | 21.28 | 21.52 | 18.15 | 0 | 0 | 0 |
17/08/2017 |
21.28
|
62,400 | 21.05 | 21.33 | 21.09 | 0 | 0 | 0 |
16/08/2017 |
21.05
|
115,900 | 22.17 | 22.17 | 18.99 | 0 | 0 | 0 |
15/08/2017 |
22.17
|
143,600 | 21.89 | 22.17 | 18.62 | 0 | 0 | 0 |
14/08/2017 |
21.89
|
9,400 | 21.98 | 21.98 | 21.75 | 0 | 0 | 0 |
11/08/2017 |
21.98
|
6,000 | 22.12 | 22.12 | 21.89 | 0 | 0 | 0 |
10/08/2017 |
22.12
|
13,802 | 22.17 | 22.17 | 21.75 | 0 | 0 | 0 |
09/08/2017 |
22.17
|
22,100 | 22.31 | 22.36 | 21.98 | 0 | 0 | 0 |
08/08/2017 |
22.31
|
12,000 | 22.40 | 22.40 | 22.26 | 0 | 0 | 0 |
07/08/2017 |
22.40
|
28,007 | 22.40 | 22.64 | 22.40 | 0 | 0 | 0 |
04/08/2017 |
22.40
|
92,300 | 22.03 | 22.54 | 21.94 | 0 | 0 | 0 |
03/08/2017 |
22.03
|
28,920 | 21.94 | 22.03 | 21.75 | 0 | 0 | 0 |
02/08/2017 |
21.94
|
8,300 | 21.94 | 21.98 | 21.84 | 0 | 0 | 0 |
01/08/2017 |
21.94
|
22,700 | 22.03 | 22.12 | 21.84 | 0 | 0 | 0 |
31/07/2017 |
22.03
|
16,041 | 22.17 | 22.40 | 21.98 | 0 | 0 | 0 |
28/07/2017 |
22.17
|
7,810 | 21.98 | 22.17 | 21.98 | 0 | 0 | 0 |
27/07/2017 |
21.98
|
29,700 | 21.98 | 22.45 | 21.98 | 0 | 0 | 0 |
26/07/2017 |
21.98
|
148,137 | 21.00 | 21.98 | 21.05 | 0 | 0 | 0 |
25/07/2017 |
21.00
|
37,300 | 21.05 | 21.14 | 20.67 | 0 | 0 | 0 |
24/07/2017 |
21.05
|
46,040 | 21.33 | 21.52 | 21.00 | 0 | 0 | 0 |
21/07/2017 |
21.33
|
29,730 | 21.75 | 21.75 | 21.33 | 0 | 0 | 0 |
20/07/2017 |
21.75
|
38,920 | 21.05 | 22.22 | 21.75 | 0 | 0 | 0 |
19/07/2017 |
21.05
|
54,467 | 20.72 | 21.05 | 20.58 | 0 | 0 | 0 |
18/07/2017 |
20.72
|
74,940 | 20.11 | 20.72 | 19.74 | 0 | 0 | 0 |
17/07/2017 |
20.11
|
26,100 | 20.25 | 20.25 | 19.74 | 0 | 0 | 0 |
14/07/2017 |
20.25
|
48,100 | 19.64 | 20.58 | 19.69 | 0 | 0 | 0 |
13/07/2017 |
19.64
|
18,100 | 19.64 | 19.83 | 19.64 | 0 | 0 | 0 |
12/07/2017 |
19.64
|
4,100 | 19.64 | 20.02 | 19.64 | 0 | 0 | 0 |
11/07/2017 |
19.64
|
32,320 | 19.88 | 20.25 | 19.64 | 0 | 0 | 0 |