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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
21.77
|
212,670 | 20.95 | 22.16 | 20.90 | 0 | 0 | 0 |
24/11/2017 |
20.95
|
53,920 | 21.00 | 21.00 | 20.71 | 0 | 5,420 | -0.1 |
23/11/2017 |
21.00
|
47,140 | 21.00 | 21.00 | 20.71 | 3,410 | 0 | 0.1 |
22/11/2017 |
21.00
|
60,910 | 20.61 | 21.00 | 20.85 | 13,980 | 2,000 | 0.3 |
21/11/2017 |
20.61
|
92,560 | 20.95 | 20.95 | 20.61 | 0 | 0 | 0 |
20/11/2017 |
20.95
|
25,330 | 21.09 | 21.09 | 20.80 | 0 | 0 | 0 |
17/11/2017 |
21.09
|
25,410 | 21.09 | 21.09 | 20.80 | 2,320 | 0 | 0.1 |
16/11/2017 |
21.09
|
106,250 | 21.09 | 21.09 | 20.61 | 800 | 57,510 | -1.2 |
15/11/2017 |
21.09
|
104,910 | 20.90 | 21.09 | 20.61 | 5,020 | 68,530 | -1.4 |
14/11/2017 |
20.90
|
31,140 | 21.19 | 21.19 | 20.71 | 0 | 0 | 0 |
13/11/2017 |
21.19
|
93,220 | 21.19 | 21.29 | 20.71 | 80 | 25,000 | -0.5 |
10/11/2017 |
21.19
|
24,490 | 21.29 | 21.53 | 20.71 | 0 | 0 | 0 |
09/11/2017 |
21.29
|
56,760 | 20.61 | 21.48 | 20.61 | 0 | 0 | 0 |
08/11/2017 |
20.61
|
59,160 | 20.61 | 20.80 | 20.51 | 9,030 | 0 | 0.2 |
07/11/2017 |
20.61
|
120,320 | 21.09 | 21.19 | 20.56 | 0 | 3,930 | -0.1 |
06/11/2017 |
21.09
|
55,010 | 21.29 | 21.38 | 20.03 | 18,000 | 10,420 | 0.2 |
03/11/2017 |
21.29
|
94,850 | 21.38 | 21.48 | 20.80 | 3,150 | 10,000 | -0.1 |
02/11/2017 |
21.38
|
42,630 | 21.38 | 21.53 | 21.29 | 10,580 | 0 | 0.2 |
01/11/2017 |
21.38
|
102,750 | 21.72 | 22.16 | 21.19 | 0 | 200 | -0.0 |
31/10/2017 |
21.72
|
62,860 | 21.68 | 21.77 | 21.00 | 35,370 | 0 | 0.8 |
30/10/2017 |
21.68
|
79,910 | 21.77 | 22.06 | 20.90 | 20 | 33,000 | -0.7 |
27/10/2017 |
21.77
|
74,450 | 21.77 | 21.82 | 21.43 | 40 | 0 | 0.0 |
26/10/2017 |
21.77
|
41,340 | 21.82 | 22.11 | 21.48 | 4,480 | 570 | 0.1 |
25/10/2017 |
21.82
|
45,300 | 21.87 | 22.06 | 21.77 | 50 | 0 | 0.0 |
24/10/2017 |
21.87
|
66,640 | 21.82 | 22.21 | 21.72 | 10 | 0 | 0.0 |
23/10/2017 |
21.82
|
18,450 | 21.87 | 22.26 | 21.77 | 70 | 0 | 0.0 |
20/10/2017 |
21.87
|
42,950 | 22.11 | 22.55 | 21.87 | 2,520 | 0 | 0.1 |
19/10/2017 |
22.11
|
261,660 | 21.77 | 22.74 | 21.87 | 35,000 | 0 | 0.8 |
18/10/2017 |
21.77
|
45,560 | 21.97 | 22.21 | 21.58 | 40 | 0 | 0.0 |
17/10/2017 |
21.97
|
32,060 | 22.11 | 22.26 | 21.77 | 40 | 0 | 0.0 |
16/10/2017 |
22.11
|
46,120 | 22.01 | 22.45 | 22.01 | 10,000 | 0 | 0.2 |
13/10/2017 |
22.01
|
16,330 | 22.06 | 22.26 | 21.87 | 0 | 0 | 0 |
12/10/2017 |
22.06
|
95,070 | 21.53 | 22.21 | 21.58 | 30 | 0 | 0.0 |
11/10/2017 |
21.53
|
66,560 | 21.68 | 22.06 | 21.48 | 10 | 0 | 0.0 |
10/10/2017 |
21.68
|
74,320 | 21.82 | 21.82 | 21.34 | 0 | 0 | 0 |
09/10/2017 |
21.82
|
53,270 | 21.97 | 22.06 | 21.77 | 10 | 0 | 0.0 |
06/10/2017 |
21.97
|
64,530 | 22.06 | 22.35 | 21.87 | 40 | 0 | 0.0 |
05/10/2017 |
22.06
|
69,920 | 22.26 | 22.45 | 21.87 | 30 | 0 | 0.0 |
04/10/2017 |
22.26
|
79,850 | 22.06 | 22.55 | 22.06 | 50 | 0 | 0.0 |
03/10/2017 |
22.06
|
75,300 | 22.06 | 22.45 | 21.43 | 0 | 0 | 0 |
02/10/2017 |
22.06
|
104,500 | 21.34 | 22.06 | 21.38 | 200 | 0 | 0.0 |
29/09/2017 |
21.34
|
104,080 | 21.29 | 21.77 | 21.29 | 20 | 0 | 0.0 |
28/09/2017 |
21.29
|
149,520 | 22.55 | 22.55 | 21.29 | 70 | 0 | 0.0 |
27/09/2017 |
22.55
|
116,430 | 22.88 | 22.88 | 22.40 | 12,720 | 0 | 0.3 |
26/09/2017 |
22.88
|
63,870 | 22.93 | 22.93 | 21.87 | 70 | 0 | 0.0 |
25/09/2017 |
22.93
|
22,270 | 23.13 | 23.13 | 22.74 | 3,620 | 0 | 0.1 |
22/09/2017 |
23.13
|
119,420 | 22.64 | 23.13 | 22.45 | 0 | 0 | 0 |
21/09/2017 |
22.64
|
97,030 | 22.64 | 22.79 | 22.59 | 0 | 0 | 0 |
20/09/2017 |
22.64
|
72,590 | 22.98 | 23.18 | 22.64 | 0 | 0 | 0 |
19/09/2017 |
22.98
|
79,860 | 23.13 | 23.37 | 22.93 | 6,140 | 0 | 0.1 |
18/09/2017 |
23.13
|
87,160 | 22.74 | 23.18 | 22.45 | 3,870 | 0 | 0.1 |
15/09/2017 |
22.74
|
108,170 | 22.84 | 23.03 | 22.74 | 0 | 0 | 0 |
14/09/2017 |
22.84
|
95,030 | 22.93 | 23.13 | 22.84 | 0 | 0 | 0 |
13/09/2017 |
22.93
|
140,120 | 23.13 | 23.22 | 22.84 | 40 | 0 | 0.0 |
12/09/2017 |
23.13
|
72,580 | 23.27 | 23.27 | 22.93 | 80 | 0 | 0.0 |
11/09/2017 |
23.27
|
179,350 | 23.27 | 23.71 | 22.93 | 20 | 8,000 | -0.2 |
08/09/2017 |
23.27
|
150,190 | 23.61 | 23.90 | 23.22 | 0 | 450 | -0.0 |
07/09/2017 |
23.61
|
229,520 | 23.32 | 24.19 | 23.32 | 10 | 8,700 | -0.2 |
06/09/2017 |
23.32
|
117,000 | 23.32 | 23.61 | 23.03 | 40 | 0 | 0.0 |
05/09/2017 |
23.32
|
109,400 | 22.93 | 23.66 | 23.22 | 0 | 1,000 | -0.0 |
01/09/2017 |
22.93
|
175,670 | 22.84 | 23.22 | 22.84 | 100 | 0 | 0.0 |
31/08/2017 |
22.84
|
175,880 | 23.56 | 23.80 | 22.84 | 50 | 0 | 0.0 |
30/08/2017 |
23.56
|
227,280 | 23.95 | 24.19 | 23.51 | 50 | 0 | 0.0 |
29/08/2017 |
23.95
|
158,020 | 24.82 | 24.82 | 23.71 | 210 | 0 | 0.0 |
28/08/2017 |
24.82
|
246,250 | 24.58 | 25.11 | 24.58 | 600 | 0 | 0.0 |
25/08/2017 |
24.58
|
222,000 | 24.09 | 24.58 | 23.80 | 0 | 40,000 | -1 |
24/08/2017 |
24.09
|
280,940 | 23.03 | 24.29 | 23.32 | 0 | 450 | -0.0 |
23/08/2017 |
23.03
|
66,750 | 23.03 | 23.13 | 22.74 | 1,120 | 0 | 0.0 |
22/08/2017 |
23.03
|
304,910 | 22.64 | 23.42 | 22.35 | 182,410 | 0 | 4.3 |
21/08/2017 |
22.64
|
65,210 | 22.35 | 23.13 | 22.35 | 9,210 | 0 | 0.2 |
18/08/2017 |
22.35
|
251,670 | 22.74 | 23.08 | 21.38 | 420 | 210 | 0.0 |
17/08/2017 |
22.74
|
300,990 | 23.71 | 23.71 | 22.74 | 2,740 | 1,120 | 0.0 |
16/08/2017 |
23.71
|
387,560 | 23.71 | 23.80 | 22.55 | 20,030 | 1,120 | 0.4 |
15/08/2017 |
23.71
|
257,050 | 24.67 | 24.87 | 23.71 | 5,020 | 0 | 0.1 |
14/08/2017 |
24.67
|
236,760 | 24.87 | 25.16 | 24.29 | 23,030 | 0 | 0.6 |
11/08/2017 |
24.87
|
184,200 | 24.67 | 24.87 | 23.90 | 2,060 | 0 | 0.1 |
10/08/2017 |
24.67
|
576,600 | 24.67 | 25.64 | 24.19 | 20 | 0 | 0.0 |
09/08/2017 |
24.67
|
412,060 | 24.77 | 25.45 | 23.22 | 4,960 | 2,050 | 0.1 |
08/08/2017 |
24.77
|
974,230 | 24.09 | 25.74 | 24.48 | 50 | 120 | -0.0 |
07/08/2017 |
24.09
|
496,330 | 22.55 | 24.09 | 22.55 | 0 | 40 | -0.0 |
04/08/2017 |
22.55
|
328,560 | 22.79 | 23.42 | 21.77 | 6,370 | 60 | 0.1 |
03/08/2017 |
22.79
|
533,170 | 23.71 | 24.00 | 22.69 | 480 | 180 | 0.0 |
02/08/2017 |
23.71
|
421,400 | 23.90 | 23.90 | 23.22 | 20 | 0 | 0.0 |
01/08/2017 |
23.90
|
364,090 | 24.09 | 24.38 | 23.71 | 16,710 | 0 | 0.4 |
31/07/2017 |
24.09
|
787,930 | 22.93 | 24.53 | 22.74 | 860 | 43,110 | -1.1 |
28/07/2017 |
22.93
|
572,730 | 22.26 | 23.18 | 21.68 | 42,030 | 2,000 | 0.9 |
27/07/2017 |
22.26
|
352,250 | 22.74 | 23.13 | 21.97 | 10 | 0 | 0.0 |
26/07/2017 |
22.74
|
949,190 | 21.29 | 22.74 | 21.97 | 0 | 10,400 | -0.2 |
25/07/2017 |
21.29
|
1,116,310 | 19.93 | 21.29 | 19.93 | 40 | 500 | -0.0 |
24/07/2017 |
19.93
|
178,180 | 19.84 | 20.13 | 19.59 | 30 | 0 | 0.0 |
21/07/2017 |
19.84
|
395,090 | 20.80 | 20.90 | 19.84 | 20 | 0 | 0.0 |
20/07/2017 |
20.80
|
378,280 | 21.05 | 21.29 | 20.61 | 10 | 0 | 0.0 |
19/07/2017 |
21.05
|
882,890 | 19.69 | 21.05 | 19.50 | 8,210 | 63,390 | -1.1 |
18/07/2017 |
19.69
|
136,050 | 19.69 | 19.74 | 19.40 | 1,000 | 0 | 0.0 |
17/07/2017 |
19.69
|
145,480 | 19.69 | 19.79 | 19.55 | 1,500 | 0 | 0.0 |
14/07/2017 |
19.69
|
138,690 | 19.64 | 19.84 | 19.59 | 4,430 | 0 | 0.1 |
13/07/2017 |
19.64
|
96,040 | 19.84 | 19.84 | 19.64 | 10 | 0 | 0.0 |
12/07/2017 |
19.84
|
205,110 | 19.55 | 19.84 | 19.45 | 100 | 0 | 0.0 |
11/07/2017 |
19.55
|
224,480 | 19.55 | 19.55 | 19.06 | 0 | 110,390 | -2.2 |
10/07/2017 |
19.55
|
219,060 | 19.59 | 19.74 | 19.35 | 7,000 | 0 | 0.1 |