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) |
-13.40 | -6.59% | 155,300 | -50,000 | -9.8 |
190
203.40
190
|
2 tháng
(2024-07-22) |
-20 | -9.52% | 305,100 | -50,000 | -9.8 |
188.90
210
190
|
3 tháng
(2024-06-24) |
-24.50 | -11.42% | 537,900 | -50,000 | -9.8 |
188.90
218.80
190
|
6 tháng
(2024-03-25) |
-15 | -7.32% | 1,488,600 | -120,750 | -24.1 |
188.90
237.80
190
|
12 tháng
(2023-09-26) |
12.70 | 7.16% | 2,887,600 | -150,850 | -30.1 |
177.30
237.80
190
|
24 tháng
(2022-10-03) |
40.07 | 26.72% | 4,624,158 | -265,894 | -45.5 |
80.18
237.80
190
|
36 tháng
(2021-10-06) |
33.61 | 21.49% | 11,297,274 | 182,898 | 57.9 |
80.18
237.80
190
|
60 tháng
(2019-10-17) |
108.90 | 134.29% | 35,201,715 | -195,545 | -3.6 |
74.17
257.40
190
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
30.81
|
18,100 | 31.38 | 31.38 | 30.73 | 0 | 0 | 0 |
24/11/2017 |
31.38
|
30,020 | 31.18 | 31.42 | 30.77 | 0 | 0 | 0 |
23/11/2017 |
31.18
|
92,868 | 30.15 | 31.34 | 30.15 | 0 | 0 | 0 |
22/11/2017 |
30.15
|
91,910 | 29.04 | 30.15 | 28.92 | 0 | 0 | 0 |
21/11/2017 |
29.04
|
34,800 | 28.88 | 29.04 | 28.76 | 0 | 0 | 0 |
20/11/2017 |
28.88
|
12,000 | 28.88 | 28.92 | 28.72 | 0 | 0 | 0 |
17/11/2017 |
28.88
|
21,710 | 28.72 | 28.88 | 28.72 | 100 | 0 | 0.0 |
16/11/2017 |
28.72
|
56,800 | 28.80 | 29.13 | 28.68 | 0 | 0 | 0 |
15/11/2017 |
28.80
|
71,400 | 28.22 | 28.84 | 27.69 | 0 | 0 | 0 |
14/11/2017 |
28.22
|
50,400 | 28.22 | 28.22 | 27.98 | 0 | 0 | 0 |
13/11/2017 |
28.22
|
19,100 | 28.10 | 28.59 | 28.10 | 0 | 0 | 0 |
10/11/2017 |
28.10
|
7,200 | 28.35 | 28.51 | 28.10 | 0 | 0 | 0 |
09/11/2017 |
28.35
|
11,600 | 28.72 | 28.72 | 28.31 | 0 | 0 | 0 |
08/11/2017 |
28.72
|
46,000 | 28.72 | 28.72 | 28.31 | 0 | 0 | 0 |
07/11/2017 |
28.72
|
29,650 | 28.72 | 29.09 | 28.14 | 0 | 0 | 0 |
06/11/2017 |
28.72
|
37,000 | 27.49 | 29.00 | 27.77 | 400 | 0 | 0.0 |
03/11/2017 |
27.49
|
34,800 | 27.08 | 27.49 | 27.08 | 0 | 0 | 0 |
02/11/2017 |
27.08
|
61,300 | 27.49 | 27.98 | 26.67 | 0 | 0 | 0 |
01/11/2017 |
27.49
|
54,100 | 28.31 | 28.35 | 27.49 | 0 | 0 | 0 |
31/10/2017 |
28.31
|
28,500 | 28.72 | 28.72 | 27.94 | 0 | 0 | 0 |
30/10/2017 |
28.72
|
65,010 | 29.13 | 29.13 | 28.31 | 0 | 0 | 0 |
27/10/2017 |
29.13
|
20,700 | 29.21 | 29.54 | 28.92 | 0 | 0 | 0 |
26/10/2017 |
29.21
|
50,690 | 28.88 | 29.25 | 28.88 | 0 | 0 | 0 |
25/10/2017 |
28.88
|
41,700 | 28.88 | 28.92 | 28.59 | 0 | 0 | 0 |
24/10/2017 |
28.88
|
29,900 | 28.72 | 29.41 | 28.72 | 0 | 0 | 0 |
23/10/2017 |
28.72
|
92,760 | 29.33 | 29.33 | 28.59 | 0 | 0 | 0 |
20/10/2017 |
29.33
|
55,200 | 29.74 | 30.11 | 28.96 | 900 | 0 | 0.1 |
19/10/2017 |
29.74
|
87,900 | 30.56 | 30.77 | 29.37 | 0 | 0 | 0 |
18/10/2017 |
30.56
|
136,505 | 29.95 | 31.59 | 30.36 | 0 | 0 | 0 |
17/10/2017 |
29.95
|
66,900 | 29.99 | 30.64 | 29.91 | 0 | 0 | 0 |
16/10/2017 |
29.99
|
89,320 | 28.84 | 30.11 | 28.72 | 0 | 0 | 0 |
13/10/2017 |
28.84
|
47,100 | 28.72 | 29.09 | 28.51 | 0 | 0 | 0 |
12/10/2017 |
28.72
|
19,500 | 28.51 | 29.09 | 28.55 | 0 | 0 | 0 |
11/10/2017 |
28.51
|
54,100 | 28.51 | 28.92 | 28.43 | 0 | 0 | 0 |
10/10/2017 |
28.51
|
31,200 | 28.43 | 28.72 | 28.27 | 0 | 0 | 0 |
09/10/2017 |
28.43
|
29,400 | 28.39 | 28.47 | 28.27 | 0 | 0 | 0 |
06/10/2017 |
28.39
|
30,400 | 28.47 | 28.55 | 28.31 | 0 | 0 | 0 |
05/10/2017 |
28.47
|
27,300 | 28.63 | 28.72 | 28.47 | 0 | 0 | 0 |
04/10/2017 |
28.63
|
29,205 | 28.55 | 29.13 | 28.59 | 0 | 0 | 0 |
03/10/2017 |
28.55
|
21,800 | 28.43 | 28.72 | 28.51 | 0 | 0 | 0 |
02/10/2017 |
28.43
|
10,300 | 29.09 | 29.09 | 28.43 | 0 | 0 | 0 |
29/09/2017 |
29.09
|
20,509 | 28.14 | 29.13 | 27.90 | 0 | 0 | 0 |
28/09/2017 |
28.14
|
57,600 | 28.18 | 28.18 | 28.10 | 0 | 0 | 0 |
27/09/2017 |
28.18
|
86,300 | 28.27 | 28.31 | 27.94 | 0 | 0 | 0 |
26/09/2017 |
28.27
|
127,200 | 28.72 | 28.72 | 28.18 | 0 | 0 | 0 |
25/09/2017 |
28.72
|
22,000 | 29.13 | 29.13 | 28.72 | 0 | 0 | 0 |
22/09/2017 |
29.13
|
5,700 | 28.55 | 29.54 | 28.31 | 0 | 0 | 0 |
21/09/2017 |
28.55
|
42,601 | 28.72 | 28.72 | 28.31 | 0 | 0 | 0 |
20/09/2017 |
28.72
|
78,205 | 29.00 | 29.00 | 28.43 | 0 | 1,500 | -0.1 |
19/09/2017 |
29.00
|
66,600 | 29.54 | 29.54 | 28.51 | 0 | 0 | 0 |
18/09/2017 |
29.54
|
55,800 | 29.13 | 29.74 | 27.90 | 1,800 | 2,200 | -0.0 |
15/09/2017 |
29.13
|
16,900 | 29.54 | 33.64 | 29.04 | 0 | 300 | -0.0 |
14/09/2017 |
29.54
|
8,000 | 29.54 | 29.99 | 29.21 | 0 | 0 | 0 |
13/09/2017 |
29.54
|
53,810 | 30.03 | 30.11 | 29.54 | 300 | 0 | 0.0 |
12/09/2017 |
30.03
|
58,000 | 29.09 | 30.15 | 28.72 | 300 | 0 | 0.0 |
11/09/2017 |
29.09
|
126,150 | 27.90 | 29.13 | 28.10 | 0 | 0 | 0 |
08/09/2017 |
27.90
|
54,320 | 27.24 | 28.72 | 27.24 | 0 | 0 | 0 |
07/09/2017 |
27.24
|
47,105 | 26.67 | 27.24 | 26.30 | 0 | 0 | 0 |
06/09/2017 |
26.67
|
15,600 | 26.71 | 26.87 | 26.50 | 0 | 0 | 0 |
05/09/2017 |
26.71
|
57,500 | 27.03 | 27.08 | 26.67 | 0 | 0 | 0 |
01/09/2017 |
27.03
|
61,005 | 27.12 | 27.16 | 22.97 | 0 | 0 | 0 |
31/08/2017 |
27.12
|
69,300 | 26.46 | 27.16 | 26.34 | 0 | 0 | 0 |
30/08/2017 |
26.46
|
93,415 | 25.64 | 26.62 | 25.56 | 0 | 0 | 0 |
29/08/2017 |
25.64
|
41,900 | 25.80 | 26.25 | 25.11 | 0 | 0 | 0 |
28/08/2017 |
25.80
|
77,930 | 26.01 | 26.05 | 25.07 | 0 | 0 | 0 |
25/08/2017 |
26.01
|
34,200 | 26.21 | 26.30 | 25.97 | 0 | 0 | 0 |
24/08/2017 |
26.21
|
44,200 | 26.21 | 26.46 | 26.13 | 2,000 | 0 | 0.1 |
23/08/2017 |
26.21
|
28,430 | 26.01 | 26.25 | 25.97 | 0 | 0 | 0 |
22/08/2017 |
26.01
|
110,800 | 25.56 | 26.87 | 25.43 | 0 | 0 | 0 |
21/08/2017 |
25.56
|
70,635 | 25.60 | 26.25 | 25.07 | 0 | 0 | 0 |
18/08/2017 |
25.60
|
29,500 | 25.35 | 25.64 | 25.02 | 1,000 | 0 | 0.1 |
17/08/2017 |
25.35
|
100,025 | 24.82 | 26.09 | 24.82 | 2,300 | 0 | 0.1 |
16/08/2017 |
24.82
|
37,400 | 24.82 | 24.82 | 24.61 | 0 | 0 | 0 |
15/08/2017 |
24.82
|
77,198 | 24.45 | 25.39 | 24.37 | 0 | 0 | 0 |
14/08/2017 |
24.45
|
30,400 | 24.45 | 24.61 | 24.20 | 0 | 0 | 0 |
11/08/2017 |
24.45
|
13,100 | 24.41 | 24.45 | 24.20 | 0 | 0 | 0 |
10/08/2017 |
24.41
|
18,600 | 24.53 | 24.53 | 24.12 | 0 | 0 | 0 |
09/08/2017 |
24.53
|
13,200 | 24.78 | 24.78 | 24.33 | 0 | 0 | 0 |
08/08/2017 |
24.78
|
36,430 | 24.86 | 25.43 | 24.57 | 0 | 0 | 0 |
07/08/2017 |
24.86
|
37,600 | 24.65 | 24.86 | 24.49 | 0 | 0 | 0 |
04/08/2017 |
24.65
|
18,600 | 24.00 | 24.82 | 22.60 | 0 | 0 | 0 |
03/08/2017 |
24.00
|
51,530 | 24.61 | 24.82 | 24.00 | 0 | 0 | 0 |
02/08/2017 |
24.61
|
11,512 | 23.92 | 24.61 | 23.92 | 0 | 0 | 0 |
01/08/2017 |
23.92
|
128,000 | 24.57 | 24.61 | 23.79 | 0 | 0 | 0 |
31/07/2017 |
24.57
|
38,800 | 24.86 | 25.23 | 24.53 | 0 | 0 | 0 |
28/07/2017 |
24.86
|
27,200 | 25.23 | 25.23 | 24.61 | 0 | 0 | 0 |
27/07/2017 |
25.23
|
75,200 | 25.31 | 25.52 | 24.94 | 0 | 0 | 0 |
26/07/2017 |
25.31
|
59,920 | 25.23 | 26.01 | 25.02 | 0 | 0 | 0 |
25/07/2017 |
25.23
|
70,750 | 24.37 | 25.43 | 24.41 | 0 | 0 | 0 |
24/07/2017 |
24.37
|
53,850 | 24.61 | 24.61 | 23.79 | 0 | 0 | 0 |
21/07/2017 |
24.61
|
72,509 | 24.00 | 24.65 | 23.92 | 0 | 0 | 0 |
20/07/2017 |
24.00
|
29,300 | 24.41 | 24.61 | 23.96 | 1,200 | 0 | 0.1 |
19/07/2017 |
24.41
|
95,336 | 24.90 | 24.90 | 24.37 | 0 | 0 | 0 |
18/07/2017 |
24.90
|
163,620 | 23.79 | 26.67 | 22.81 | 0 | 0 | 0 |
17/07/2017 |
23.79
|
62,800 | 23.79 | 24.20 | 23.38 | 0 | 0 | 0 |
14/07/2017 |
23.79
|
51,705 | 23.88 | 24.16 | 23.79 | 0 | 0 | 0 |
13/07/2017 |
23.88
|
107,850 | 23.63 | 24.45 | 23.30 | 0 | 0 | 0 |
12/07/2017 |
23.63
|
206,350 | 21.41 | 24.45 | 21.13 | 0 | 0 | 0 |
11/07/2017 |
21.41
|
116,900 | 21.13 | 21.74 | 17.97 | 0 | 0 | 0 |
10/07/2017 |
21.13
|
187,000 | 21.33 | 21.33 | 20.51 | 0 | 0 | 0 |