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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
16.63
|
3,892 | 16.17 | 16.63 | 16.17 | 700 | 700 | -0.0 |
28/11/2017 |
16.17
|
17,000 | 16.40 | 16.48 | 16.17 | 1,800 | 14,000 | -0.3 |
27/11/2017 |
16.40
|
42,975 | 16.40 | 16.63 | 16.40 | 7,000 | 37,400 | -0.7 |
24/11/2017 |
16.40
|
7,300 | 16.63 | 16.63 | 16.40 | 2,700 | 0 | 0.1 |
23/11/2017 |
16.63
|
12,600 | 16.71 | 16.71 | 16.48 | 5,400 | 0 | 0.1 |
22/11/2017 |
16.71
|
7,150 | 16.55 | 16.71 | 16.55 | 3,500 | 2,500 | 0.0 |
21/11/2017 |
16.55
|
12,650 | 16.55 | 16.63 | 16.09 | 900 | 5,400 | -0.1 |
20/11/2017 |
16.55
|
9,040 | 16.63 | 16.63 | 16.55 | 1,800 | 500 | 0.0 |
17/11/2017 |
16.63
|
11,000 | 16.63 | 16.78 | 16.55 | 5,700 | 7,500 | -0.0 |
16/11/2017 |
16.63
|
3,430 | 16.63 | 16.63 | 16.63 | 0 | 1,900 | -0.0 |
15/11/2017 |
16.63
|
39,532 | 16.63 | 16.78 | 16.48 | 4,500 | 2,400 | 0.0 |
14/11/2017 |
16.63
|
10,800 | 16.63 | 16.78 | 16.55 | 5,100 | 1,100 | 0.1 |
13/11/2017 |
16.63
|
10,500 | 16.55 | 16.63 | 16.55 | 7,500 | 500 | 0.2 |
10/11/2017 |
16.55
|
5,980 | 16.55 | 16.63 | 16.40 | 1,800 | 500 | 0.0 |
09/11/2017 |
16.55
|
22,400 | 16.25 | 16.55 | 16.25 | 9,000 | 2,700 | 0.1 |
08/11/2017 |
16.25
|
500 | 16.25 | 16.25 | 16.25 | 0 | 500 | -0.0 |
07/11/2017 |
16.25
|
7,000 | 16.48 | 16.48 | 16.25 | 900 | 1,000 | -0.0 |
06/11/2017 |
16.48
|
1,000 | 16.48 | 16.48 | 16.48 | 0 | 1,000 | -0.0 |
03/11/2017 |
16.48
|
8,800 | 16.63 | 16.63 | 16.48 | 3,600 | 1,000 | 0.1 |
02/11/2017 |
16.63
|
6,500 | 16.78 | 16.78 | 16.55 | 100 | 2,000 | -0.0 |
01/11/2017 |
16.78
|
5,609 | 16.55 | 16.78 | 16.48 | 0 | 3,000 | -0.1 |
31/10/2017 |
16.55
|
2,600 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
30/10/2017 |
16.55
|
1,325 | 16.48 | 16.55 | 16.48 | 1,300 | 100 | 0.0 |
27/10/2017 |
16.48
|
12,200 | 16.71 | 16.71 | 16.48 | 0 | 1,500 | -0.0 |
26/10/2017 |
16.71
|
15,350 | 17.24 | 17.24 | 16.55 | 8,000 | 1,640 | 0.1 |
25/10/2017 |
17.24
|
7,600 | 17.24 | 17.63 | 16.86 | 5,100 | 5,100 | -0.0 |
24/10/2017 |
17.24
|
7,000 | 16.86 | 17.24 | 16.86 | 0 | 0 | 0 |
23/10/2017 |
16.86
|
32,000 | 17.40 | 17.63 | 16.86 | 4,000 | 5,900 | -0.0 |
20/10/2017 |
17.40
|
6,300 | 18.39 | 18.39 | 17.40 | 4,000 | 0 | 0.1 |
19/10/2017 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
18/10/2017 |
18.39
|
11,100 | 17.86 | 18.39 | 18.01 | 0 | 0 | 0 |
17/10/2017 |
17.86
|
5,891 | 18.09 | 18.09 | 17.86 | 1,500 | 0 | 0.0 |
16/10/2017 |
18.09
|
17,501 | 18.09 | 18.09 | 18.01 | 0 | 0 | 0 |
13/10/2017 |
18.09
|
20,161 | 18.09 | 18.09 | 17.63 | 6,500 | 0 | 0.2 |
12/10/2017 |
18.09
|
16,200 | 18.24 | 18.39 | 18.09 | 9,000 | 0 | 0.2 |
11/10/2017 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |
10/10/2017 |
18.24
|
2,500 | 18.78 | 18.78 | 18.24 | 0 | 0 | 0 |
09/10/2017 |
18.78
|
3,511 | 18.78 | 18.78 | 18.01 | 0 | 0 | 0 |
06/10/2017 |
18.78
|
28,951 | 18.78 | 18.78 | 18.01 | 4,000 | 0 | 0.1 |
05/10/2017 |
18.78
|
10,535 | 18.01 | 18.78 | 17.32 | 0 | 200 | -0.0 |
04/10/2017 |
18.01
|
16,650 | 17.63 | 18.01 | 17.63 | 0 | 10,100 | -0.2 |
03/10/2017 |
17.63
|
27,430 | 18.39 | 18.39 | 16.94 | 0 | 25,800 | -0.6 |
02/10/2017 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
29/09/2017 |
18.39
|
22,130 | 18.39 | 19.54 | 18.16 | 6,100 | 0 | 0.1 |
28/09/2017 |
18.39
|
2,200 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
27/09/2017 |
18.39
|
9,000 | 18.78 | 18.78 | 18.39 | 0 | 0 | 0 |
26/09/2017 |
18.78
|
1,414 | 19.08 | 19.16 | 18.78 | 0 | 0 | 0 |
25/09/2017 |
19.08
|
117,880 | 18.39 | 19.39 | 18.93 | 148,200 | 100 | 3.7 |
22/09/2017 |
18.39
|
15,926 | 18.70 | 18.70 | 18.39 | 0 | 300 | -0.0 |
21/09/2017 |
18.70
|
13,007 | 18.78 | 18.78 | 18.70 | 0 | 0 | 0 |
20/09/2017 |
18.78
|
7,200 | 18.85 | 18.85 | 17.01 | 0 | 0 | 0 |
19/09/2017 |
18.85
|
4,958 | 19.08 | 19.16 | 18.78 | 300 | 50 | 0.0 |
18/09/2017 |
19.08
|
15,972 | 18.85 | 19.16 | 18.70 | 0 | 0 | 0 |
15/09/2017 |
18.85
|
52,607 | 19.01 | 19.16 | 18.85 | 0 | 2,400 | -0.1 |
14/09/2017 |
19.01
|
2,610 | 18.85 | 19.01 | 18.85 | 0 | 0 | 0 |
13/09/2017 |
18.85
|
3,406 | 19.16 | 19.16 | 18.85 | 0 | 0 | 0 |
12/09/2017 |
19.16
|
13,225 | 18.85 | 19.39 | 18.85 | 0 | 0 | 0 |
11/09/2017 |
18.85
|
7,600 | 19.16 | 19.16 | 18.85 | 0 | 0 | 0 |
08/09/2017 |
19.16
|
8,100 | 19.16 | 19.16 | 18.85 | 0 | 0 | 0 |
07/09/2017 |
19.16
|
9,300 | 19.16 | 19.16 | 18.85 | 2,000 | 0 | 0.0 |
06/09/2017 |
19.16
|
5,450 | 19.85 | 19.85 | 18.47 | 2,000 | 0 | 0.0 |
05/09/2017 |
19.85
|
30,100 | 18.39 | 19.85 | 19.77 | 0 | 0 | 0 |
01/09/2017 |
18.39
|
5,339 | 18.39 | 18.78 | 18.16 | 1,000 | 0 | 0.0 |
31/08/2017 |
18.39
|
3,200 | 18.32 | 18.39 | 18.01 | 2,000 | 0 | 0.0 |
30/08/2017 |
18.32
|
3,700 | 18.32 | 18.32 | 18.01 | 2,000 | 0 | 0.0 |
29/08/2017 |
18.32
|
8,400 | 18.32 | 18.47 | 18.24 | 2,000 | 0 | 0.0 |
28/08/2017 |
18.32
|
800 | 18.09 | 18.32 | 17.78 | 0 | 0 | 0 |
25/08/2017 |
18.09
|
9,063 | 18.78 | 18.78 | 18.01 | 1,000 | 0 | 0.0 |
24/08/2017 |
18.78
|
7,900 | 18.78 | 18.78 | 18.01 | 2,000 | 0 | 0.0 |
23/08/2017 |
18.78
|
20,806 | 19.31 | 19.31 | 18.39 | 2,000 | 5,000 | -0.1 |
22/08/2017 |
19.31
|
8,300 | 19.24 | 19.85 | 19.31 | 2,000 | 0 | 0.1 |
21/08/2017 |
19.24
|
43,540 | 19.69 | 19.69 | 19.16 | 2,000 | 0 | 0.1 |
18/08/2017 |
19.69
|
25,300 | 19.85 | 20.00 | 19.54 | 0 | 300 | -0.0 |
17/08/2017 |
19.85
|
190,800 | 19.31 | 20.38 | 19.54 | 201,000 | 0 | 5.3 |
16/08/2017 |
19.31
|
229,320 | 19.31 | 20.54 | 19.31 | 207,000 | 0 | 5.4 |
15/08/2017 |
19.31
|
64,000 | 20.00 | 20.61 | 19.16 | 1,000 | 0 | 0.0 |
14/08/2017 |
20.00
|
123,806 | 20.69 | 21.00 | 19.62 | 100,000 | 0 | 2.6 |
11/08/2017 |
20.69
|
187,420 | 20.69 | 21.30 | 20.69 | 176,000 | 2,000 | 4.7 |
10/08/2017 |
20.69
|
76,400 | 20.69 | 21.00 | 20.69 | 40,000 | 5,000 | 0.9 |
09/08/2017 |
20.69
|
14,325 | 20.69 | 21.00 | 20.54 | 1,000 | 600 | 0.0 |
08/08/2017 |
20.69
|
16,600 | 20.69 | 21.30 | 20.69 | 0 | 0 | 0 |
07/08/2017 |
20.69
|
68,320 | 20.23 | 22.15 | 20.31 | 50,000 | 1,000 | 1.3 |
04/08/2017 |
20.23
|
105,720 | 20.31 | 20.31 | 20.23 | 105,300 | 0 | 2.8 |
03/08/2017 |
20.31
|
121,700 | 20.08 | 20.46 | 19.92 | 100,000 | 2,000 | 2.6 |
02/08/2017 |
20.08
|
26,368 | 19.77 | 20.08 | 19.62 | 20,050 | 0 | 0.5 |
01/08/2017 |
19.77
|
285,560 | 20.23 | 20.23 | 19.16 | 94,000 | 60 | 2.4 |
31/07/2017 |
20.23
|
23,800 | 19.92 | 20.31 | 19.16 | 0 | 4,000 | -0.1 |
28/07/2017 |
19.92
|
4,600 | 19.92 | 20.08 | 19.16 | 0 | 0 | 0 |
27/07/2017 |
19.92
|
7,110 | 20.69 | 20.69 | 19.92 | 0 | 0 | 0 |
26/07/2017 |
20.69
|
115,100 | 19.92 | 20.69 | 19.85 | 0 | 8,000 | -0.2 |
25/07/2017 |
19.92
|
126,040 | 19.69 | 19.92 | 19.47 | 0 | 0 | 0 |
24/07/2017 |
19.69
|
158,100 | 19.92 | 19.92 | 19.69 | 0 | 23,000 | -0.6 |
21/07/2017 |
19.92
|
22,110 | 19.54 | 19.92 | 19.54 | 0 | 2,400 | -0.1 |
20/07/2017 |
19.54
|
65,320 | 18.78 | 19.92 | 19.16 | 0 | 10,000 | -0.3 |
19/07/2017 |
18.78
|
24,210 | 18.39 | 18.78 | 18.39 | 0 | 6,000 | -0.1 |
18/07/2017 |
18.39
|
38,900 | 18.39 | 18.39 | 17.47 | 0 | 2,000 | -0.0 |
17/07/2017 |
18.39
|
110,306 | 18.01 | 18.39 | 17.24 | 0 | 19,200 | -0.4 |
14/07/2017 |
18.01
|
3,683 | 18.32 | 20.08 | 16.86 | 0 | 0 | 0 |
13/07/2017 |
18.32
|
16,690 | 18.01 | 18.39 | 17.32 | 0 | 1,100 | -0.0 |
12/07/2017 |
18.01
|
1,400 | 18.01 | 18.01 | 17.32 | 0 | 100 | -0.0 |