Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-3.10 | -10.80% | 1,280,340 | 100 | -0.0 |
25.40
28.70
25.60
|
2 tháng
(2024-09-23) |
-3.40 | -11.72% | 2,413,742 | -3,100 | -0.1 |
25.40
29.90
25.60
|
3 tháng
(2024-08-26) |
-6.70 | -20.74% | 3,549,888 | 900 | 0.0 |
25.40
32.30
25.60
|
6 tháng
(2024-05-27) |
-12.64 | -33.05% | 10,278,141 | -58,360 | -2.3 |
25.40
38.83
25.60
|
12 tháng
(2023-11-28) |
-18.25 | -41.62% | 43,272,072 | -6,630 | -0.4 |
25.40
48.09
25.60
|
24 tháng
(2022-12-05) |
-41.81 | -62.02% | 175,668,175 | 10,725 | 0.3 |
25.40
68
25.60
|
36 tháng
(2021-12-08) |
-194.63 | -88.38% | 224,968,847 | 45,559 | 8.5 |
18.03
377.05
25.60
|
60 tháng
(2019-12-19) |
-13.94 | -35.26% | 258,877,783 | 36,915 | 8.1 |
18.03
377.05
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2018 |
22.96
|
25,764 | 23.13 | 23.18 | 22.82 | 0 | 0 | 0 |
01/02/2018 |
23.13
|
35,000 | 23.18 | 23.51 | 22.57 | 0 | 0 | 0 |
31/01/2018 |
23.18
|
39,233 | 23.24 | 23.37 | 22.82 | 0 | 0 | 0 |
30/01/2018 |
23.24
|
31,830 | 23.51 | 23.51 | 22.74 | 0 | 0 | 0 |
29/01/2018 |
23.51
|
15,111 | 24.07 | 24.87 | 23.24 | 0 | 0 | 0 |
26/01/2018 |
24.07
|
24,450 | 23.79 | 24.07 | 23.24 | 0 | 0 | 0 |
25/01/2018 |
23.79
|
21,860 | 24.79 | 24.87 | 23.79 | 0 | 0 | 0 |
24/01/2018 |
24.79
|
84,265 | 24.87 | 24.87 | 23.24 | 0 | 0 | 0 |
23/01/2018 |
24.87
|
35,730 | 25.42 | 25.73 | 24.87 | 0 | 0 | 0 |
22/01/2018 |
25.42
|
40,125 | 25.01 | 26.28 | 25.06 | 0 | 0 | 0 |
19/01/2018 |
25.01
|
26,199 | 24.73 | 25.03 | 24.62 | 0 | 0 | 0 |
18/01/2018 |
24.73
|
25,750 | 24.79 | 25.17 | 23.96 | 0 | 0 | 0 |
17/01/2018 |
24.79
|
106,840 | 23.93 | 25.59 | 23.51 | 0 | 0 | 0 |
16/01/2018 |
23.93
|
31,032 | 23.35 | 24.07 | 23.35 | 0 | 0 | 0 |
15/01/2018 |
23.35
|
46,300 | 22.52 | 23.37 | 22.68 | 0 | 0 | 0 |
12/01/2018 |
22.52
|
35,100 | 22.24 | 22.68 | 22.07 | 0 | 0 | 0 |
11/01/2018 |
22.24
|
20,200 | 22.10 | 22.68 | 19.92 | 0 | 0 | 0 |
10/01/2018 |
22.10
|
14,690 | 22.27 | 22.54 | 21.58 | 0 | 0 | 0 |
09/01/2018 |
22.27
|
30,710 | 21.58 | 22.66 | 21.30 | 0 | 0 | 0 |
08/01/2018 |
21.58
|
10,140 | 21.58 | 21.96 | 21.30 | 0 | 0 | 0 |
05/01/2018 |
21.58
|
5,112 | 21.36 | 21.85 | 21.05 | 0 | 0 | 0 |
04/01/2018 |
21.36
|
28,830 | 22.07 | 22.07 | 21.36 | 0 | 0 | 0 |
03/01/2018 |
22.07
|
9,320 | 22.13 | 22.13 | 21.58 | 0 | 0 | 0 |
02/01/2018 |
22.13
|
2,030 | 21.63 | 22.63 | 21.85 | 0 | 0 | 0 |
29/12/2017 |
21.63
|
6,800 | 22.13 | 22.13 | 21.63 | 0 | 0 | 0 |
28/12/2017 |
22.13
|
24,920 | 22.41 | 22.49 | 21.58 | 0 | 0 | 0 |
27/12/2017 |
22.41
|
27,905 | 22.46 | 22.54 | 21.58 | 0 | 0 | 0 |
26/12/2017 |
22.46
|
15,773 | 23.02 | 23.02 | 22.27 | 0 | 0 | 0 |
25/12/2017 |
23.02
|
14,612 | 22.96 | 23.10 | 22.43 | 0 | 0 | 0 |
22/12/2017 |
22.96
|
30,100 | 22.90 | 23.24 | 22.41 | 0 | 0 | 0 |
21/12/2017 |
22.90
|
45,373 | 22.13 | 22.90 | 21.58 | 0 | 0 | 0 |
20/12/2017 |
22.13
|
19,031 | 22.19 | 22.27 | 21.72 | 0 | 0 | 0 |
19/12/2017 |
22.19
|
14,540 | 22.13 | 22.19 | 21.58 | 0 | 0 | 0 |
18/12/2017 |
22.13
|
23,432 | 21.85 | 22.13 | 21.02 | 0 | 0 | 0 |
15/12/2017 |
21.85
|
20,350 | 21.80 | 21.96 | 21.30 | 0 | 0 | 0 |
14/12/2017 |
21.80
|
4,400 | 21.72 | 21.85 | 21.58 | 0 | 0 | 0 |
13/12/2017 |
21.72
|
10,300 | 21.94 | 22.27 | 21.44 | 0 | 0 | 0 |
12/12/2017 |
21.94
|
18,041 | 21.85 | 21.99 | 21.44 | 0 | 0 | 0 |
11/12/2017 |
21.85
|
19,510 | 21.72 | 21.85 | 21.44 | 0 | 1,100 | -0.1 |
08/12/2017 |
21.72
|
10,940 | 21.99 | 22.35 | 21.72 | 0 | 0 | 0 |
07/12/2017 |
21.99
|
18,809 | 22.90 | 23.10 | 21.99 | 0 | 0 | 0 |
06/12/2017 |
22.90
|
51,400 | 23.21 | 23.46 | 22.13 | 0 | 0 | 0 |
05/12/2017 |
23.21
|
38,744 | 23.04 | 23.37 | 22.68 | 200 | 0 | 0.0 |
04/12/2017 |
23.04
|
25,128 | 22.93 | 23.37 | 22.43 | 200 | 0 | 0.0 |
01/12/2017 |
22.93
|
45,173 | 22.96 | 23.37 | 21.58 | 700 | 0 | 0.1 |
30/11/2017 |
22.96
|
29,316 | 22.52 | 23.37 | 22.54 | 0 | 0 | 0 |
29/11/2017 |
22.52
|
28,839 | 21.85 | 22.54 | 21.58 | 0 | 0 | 0 |
28/11/2017 |
21.85
|
35,789 | 21.00 | 22.41 | 21.00 | 0 | 0 | 0 |
27/11/2017 |
21.00
|
41,330 | 20.97 | 21.02 | 20.19 | 0 | 0 | 0 |
24/11/2017 |
20.97
|
20,996 | 20.55 | 21.02 | 20.22 | 0 | 0 | 0 |
23/11/2017 |
20.55
|
43,648 | 20.39 | 21.02 | 20.08 | 10 | 0 | 0.0 |
22/11/2017 |
20.39
|
31,900 | 20.39 | 20.41 | 19.92 | 0 | 0 | 0 |
21/11/2017 |
20.39
|
16,200 | 19.92 | 20.47 | 19.92 | 0 | 0 | 0 |
20/11/2017 |
19.92
|
18,091 | 19.70 | 20.19 | 19.59 | 0 | 0 | 0 |
17/11/2017 |
19.70
|
12,514 | 19.50 | 20.06 | 19.50 | 0 | 0 | 0 |
16/11/2017 |
19.50
|
31,045 | 20.30 | 20.30 | 19.39 | 100 | 0 | 0.0 |
15/11/2017 |
20.30
|
32,724 | 20.47 | 20.47 | 19.78 | 0 | 0 | 0 |
14/11/2017 |
20.47
|
18,674 | 20.72 | 20.97 | 19.92 | 0 | 0 | 0 |
13/11/2017 |
20.72
|
28,755 | 20.69 | 21.44 | 19.94 | 100 | 0 | 0.0 |
10/11/2017 |
20.69
|
7,370 | 20.55 | 20.72 | 20.33 | 0 | 0 | 0 |
09/11/2017 |
20.55
|
10,700 | 20.47 | 20.55 | 20.08 | 0 | 0 | 0 |
08/11/2017 |
20.47
|
11,655 | 20.69 | 20.75 | 19.92 | 0 | 500 | -0.0 |
07/11/2017 |
20.69
|
10,320 | 21.08 | 21.08 | 20.19 | 100 | 0 | 0.0 |
06/11/2017 |
21.08
|
68,300 | 21.22 | 21.58 | 20.19 | 0 | 0 | 0 |
03/11/2017 |
21.22
|
43,916 | 21.02 | 21.30 | 19.81 | 100 | 0 | 0.0 |
02/11/2017 |
21.02
|
16,150 | 21.52 | 21.52 | 20.61 | 900 | 0 | 0.1 |
01/11/2017 |
21.52
|
20,150 | 21.58 | 21.96 | 21.02 | 7,400 | 0 | 0.6 |
31/10/2017 |
21.58
|
44,188 | 20.47 | 21.91 | 18.81 | 0 | 0 | 0 |
30/10/2017 |
20.47
|
41,588 | 22.52 | 22.68 | 20.33 | 1,000 | 0 | 0.1 |
27/10/2017 |
22.52
|
11,700 | 22.66 | 22.66 | 22.13 | 0 | 0 | 0 |
26/10/2017 |
22.66
|
31,000 | 22.90 | 23.60 | 22.13 | 1,400 | 0 | 0.1 |
25/10/2017 |
22.90
|
27,676 | 22.68 | 23.10 | 22.41 | 4,300 | 0 | 0.4 |
24/10/2017 |
22.68
|
25,805 | 22.13 | 22.82 | 21.85 | 10,500 | 0 | 0.9 |
23/10/2017 |
22.13
|
30,800 | 23.21 | 23.21 | 22.13 | 0 | 0 | 0 |
20/10/2017 |
23.21
|
50,210 | 22.85 | 23.51 | 22.41 | 0 | 0 | 0 |
19/10/2017 |
22.85
|
6,756 | 23.07 | 23.35 | 22.82 | 100 | 0 | 0.0 |
18/10/2017 |
23.07
|
27,810 | 23.46 | 23.46 | 22.96 | 0 | 0 | 0 |
17/10/2017 |
23.46
|
17,100 | 23.51 | 23.51 | 23.10 | 100 | 0 | 0.0 |
16/10/2017 |
23.51
|
21,704 | 23.51 | 23.98 | 23.18 | 100 | 0 | 0.0 |
13/10/2017 |
23.51
|
43,100 | 23.15 | 23.65 | 22.68 | 0 | 0 | 0 |
12/10/2017 |
23.15
|
32,809 | 23.68 | 23.76 | 22.96 | 0 | 0 | 0 |
11/10/2017 |
23.68
|
13,826 | 23.73 | 24.18 | 23.32 | 0 | 0 | 0 |
10/10/2017 |
23.73
|
52,474 | 22.96 | 23.82 | 23.02 | 0 | 0 | 0 |
09/10/2017 |
22.96
|
45,730 | 22.35 | 23.24 | 22.41 | 0 | 0 | 0 |
06/10/2017 |
22.35
|
27,375 | 22.38 | 22.54 | 22.35 | 0 | 0 | 0 |
05/10/2017 |
22.38
|
15,360 | 22.38 | 22.54 | 22.19 | 0 | 0 | 0 |
04/10/2017 |
22.38
|
22,986 | 21.85 | 22.41 | 21.30 | 0 | 0 | 0 |
03/10/2017 |
21.85
|
81,055 | 22.66 | 22.68 | 21.58 | 0 | 0 | 0 |
02/10/2017 |
22.66
|
26,520 | 22.52 | 22.96 | 22.13 | 0 | 0 | 0 |
29/09/2017 |
22.52
|
12,508 | 21.99 | 22.96 | 21.94 | 0 | 0 | 0 |
28/09/2017 |
21.99
|
33,550 | 21.85 | 21.99 | 21.58 | 0 | 0 | 0 |
27/09/2017 |
21.85
|
9,888 | 21.66 | 22.02 | 21.58 | 0 | 0 | 0 |
26/09/2017 |
21.66
|
37,950 | 22.68 | 22.68 | 21.58 | 0 | 0 | 0 |
25/09/2017 |
22.68
|
11,547 | 22.68 | 23.49 | 22.68 | 0 | 0 | 0 |
22/09/2017 |
22.68
|
43,164 | 23.15 | 24.90 | 22.68 | 0 | 100 | -0.0 |
21/09/2017 |
23.15
|
97,681 | 21.05 | 23.15 | 20.19 | 0 | 74 | -0.0 |
20/09/2017 |
21.05
|
29,940 | 21.05 | 21.58 | 20.61 | 0 | 0 | 0 |
19/09/2017 |
21.05
|
49,300 | 20.55 | 21.44 | 19.36 | 0 | 0 | 0 |
18/09/2017 |
20.55
|
138,720 | 22.82 | 22.82 | 20.55 | 0 | 0 | 0 |
15/09/2017 |
22.82
|
27,363 | 23.21 | 24.90 | 22.41 | 0 | 0 | 0 |