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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2017 |
25.53
|
1,600 | 24.77 | 26.30 | 24.51 | 1,600 | 700 | 0.1 |
17/11/2017 |
24.77
|
550 | 24.77 | 24.77 | 24.77 | 550 | 0 | 0.1 |
16/11/2017 |
24.77
|
2,400 | 24.84 | 24.84 | 23.11 | 150 | 1,550 | -0.1 |
15/11/2017 |
24.84
|
530 | 24.05 | 24.92 | 22.85 | 30 | 0 | 0.0 |
14/11/2017 |
24.05
|
600 | 25.25 | 25.25 | 23.49 | 40 | 10 | 0.0 |
13/11/2017 |
25.25
|
160 | 24.10 | 25.25 | 25.25 | 160 | 0 | 0.0 |
10/11/2017 |
24.10
|
10,330 | 23.92 | 24.18 | 22.62 | 520 | 5,000 | -0.4 |
09/11/2017 |
23.92
|
30 | 23.46 | 23.92 | 23.92 | 30 | 0 | 0.0 |
08/11/2017 |
23.46
|
50 | 22.78 | 23.46 | 23.46 | 10 | 0 | 0.0 |
07/11/2017 |
22.78
|
520 | 24.46 | 24.46 | 22.78 | 10 | 500 | -0.0 |
06/11/2017 |
24.46
|
710 | 23.95 | 24.72 | 22.49 | 20 | 0 | 0.0 |
03/11/2017 |
23.95
|
510 | 23.95 | 23.95 | 23.95 | 510 | 0 | 0.0 |
02/11/2017 |
23.95
|
5,700 | 24.26 | 24.26 | 22.57 | 840 | 10 | 0.1 |
01/11/2017 |
24.26
|
790 | 23.23 | 24.26 | 23.21 | 790 | 0 | 0.1 |
31/10/2017 |
23.23
|
810 | 24.33 | 24.33 | 22.67 | 320 | 0 | 0.0 |
30/10/2017 |
24.33
|
510 | 23.03 | 24.33 | 24.33 | 360 | 0 | 0.0 |
27/10/2017 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
26/10/2017 |
23.03
|
13,600 | 23.23 | 23.23 | 22.09 | 170 | 9,820 | -0.8 |
25/10/2017 |
23.23
|
3,480 | 22.93 | 23.62 | 22.93 | 480 | 0 | 0.0 |
24/10/2017 |
22.93
|
670 | 22.98 | 22.98 | 21.70 | 40 | 0 | 0.0 |
23/10/2017 |
22.98
|
2,730 | 23.36 | 23.36 | 21.96 | 30 | 0 | 0.0 |
20/10/2017 |
23.36
|
420 | 22.67 | 23.36 | 23.36 | 410 | 0 | 0.0 |
19/10/2017 |
22.67
|
7,150 | 23.75 | 23.75 | 22.09 | 90 | 2,580 | -0.2 |
18/10/2017 |
23.75
|
350 | 24.13 | 24.13 | 23.69 | 350 | 0 | 0.0 |
17/10/2017 |
24.13
|
580 | 22.57 | 24.13 | 22.57 | 430 | 0 | 0.0 |
16/10/2017 |
22.57
|
1,910 | 22.60 | 22.60 | 21.45 | 10 | 0 | 0.0 |
13/10/2017 |
22.60
|
2,220 | 22.90 | 22.90 | 21.52 | 20 | 0 | 0.0 |
12/10/2017 |
22.90
|
430 | 22.26 | 22.90 | 20.99 | 390 | 0 | 0.0 |
11/10/2017 |
22.26
|
70 | 21.93 | 22.26 | 22.26 | 70 | 0 | 0.0 |
10/10/2017 |
21.93
|
110 | 22.01 | 22.65 | 21.93 | 90 | 0 | 0.0 |
09/10/2017 |
22.01
|
380 | 22.70 | 22.70 | 22.01 | 350 | 0 | 0.0 |
06/10/2017 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
05/10/2017 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
04/10/2017 |
22.70
|
340 | 22.90 | 23.49 | 21.70 | 60 | 0 | 0.0 |
03/10/2017 |
22.90
|
1,030 | 22.44 | 22.93 | 21.73 | 30 | 0 | 0.0 |
02/10/2017 |
22.44
|
1,340 | 24.00 | 24.00 | 22.44 | 30 | 0 | 0.0 |
29/09/2017 |
24.00
|
710 | 24.00 | 24.00 | 24.00 | 710 | 0 | 0.1 |
28/09/2017 |
24.00
|
2,610 | 23.95 | 24.23 | 22.29 | 310 | 0 | 0.0 |
27/09/2017 |
23.95
|
3,420 | 24.23 | 24.23 | 22.55 | 420 | 0 | 0.0 |
26/09/2017 |
24.23
|
2,660 | 24.26 | 24.26 | 22.57 | 2,500 | 0 | 0.2 |
25/09/2017 |
24.26
|
1,540 | 22.67 | 24.26 | 22.47 | 1,540 | 0 | 0.1 |
22/09/2017 |
22.67
|
2,190 | 22.65 | 22.93 | 21.12 | 2,020 | 2,000 | 0.0 |
21/09/2017 |
22.65
|
1,110 | 22.65 | 22.65 | 22.65 | 1,110 | 0 | 0.1 |
20/09/2017 |
22.65
|
2,110 | 23.03 | 23.03 | 21.42 | 60 | 0 | 0.0 |
19/09/2017 |
23.03
|
210 | 22.95 | 23.03 | 23.03 | 210 | 0 | 0.0 |
18/09/2017 |
22.95
|
20 | 22.65 | 22.95 | 22.95 | 20 | 0 | 0.0 |
15/09/2017 |
22.65
|
2,010 | 22.83 | 22.83 | 21.24 | 30 | 0 | 0.0 |
14/09/2017 |
22.83
|
510 | 22.67 | 22.83 | 22.83 | 510 | 0 | 0.0 |
13/09/2017 |
22.67
|
400 | 22.42 | 22.95 | 21.96 | 100 | 0 | 0.0 |
12/09/2017 |
22.42
|
800 | 22.72 | 22.72 | 21.96 | 800 | 0 | 0.1 |
11/09/2017 |
22.72
|
500 | 22.72 | 22.72 | 22.72 | 500 | 0 | 0.0 |
08/09/2017 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
07/09/2017 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
06/09/2017 |
22.72
|
10,890 | 22.90 | 22.90 | 21.32 | 20 | 0 | 0.0 |
05/09/2017 |
22.90
|
100 | 22.72 | 22.95 | 22.90 | 20 | 0 | 0.0 |
01/09/2017 |
22.72
|
10 | 22.01 | 22.72 | 22.72 | 10 | 0 | 0.0 |
31/08/2017 |
22.01
|
140 | 21.96 | 22.72 | 22.01 | 130 | 0 | 0.0 |
30/08/2017 |
21.96
|
160 | 23.13 | 23.13 | 21.96 | 150 | 0 | 0.0 |
29/08/2017 |
23.13
|
20 | 23.16 | 23.16 | 23.13 | 10 | 0 | 0.0 |
28/08/2017 |
23.16
|
1,150 | 23.36 | 23.36 | 21.73 | 240 | 70 | 0.0 |
25/08/2017 |
23.36
|
2,180 | 23.03 | 23.49 | 21.42 | 1,900 | 300 | 0.1 |
24/08/2017 |
23.03
|
320 | 23.03 | 23.03 | 23.03 | 320 | 0 | 0.0 |
23/08/2017 |
23.03
|
30 | 23.03 | 23.03 | 23.03 | 30 | 0 | 0.0 |
22/08/2017 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
21/08/2017 |
23.03
|
1,470 | 23.23 | 23.23 | 21.63 | 720 | 150 | 0.1 |
18/08/2017 |
23.23
|
2,060 | 22.93 | 23.23 | 21.37 | 800 | 0 | 0.1 |
17/08/2017 |
22.93
|
1,390 | 22.93 | 23.23 | 22.93 | 100 | 0 | 0.0 |
16/08/2017 |
22.93
|
1,520 | 22.88 | 23.95 | 21.37 | 1,370 | 0 | 0.1 |
15/08/2017 |
22.88
|
1,420 | 23.23 | 23.41 | 21.63 | 20 | 560 | -0.0 |
14/08/2017 |
23.23
|
530 | 23.23 | 23.23 | 21.63 | 30 | 0 | 0.0 |
11/08/2017 |
23.23
|
150 | 23.23 | 23.23 | 23.23 | 150 | 0 | 0.0 |
10/08/2017 |
23.23
|
1,040 | 22.19 | 23.23 | 22.16 | 1,040 | 0 | 0.1 |
09/08/2017 |
22.19
|
140 | 22.44 | 22.44 | 21.93 | 140 | 0 | 0.0 |
08/08/2017 |
22.44
|
480 | 22.47 | 22.95 | 20.91 | 40 | 130 | -0.0 |
07/08/2017 |
22.47
|
1,060 | 21.93 | 22.47 | 21.58 | 1,040 | 0 | 0.1 |
04/08/2017 |
21.93
|
1,070 | 21.70 | 22.72 | 20.20 | 390 | 580 | -0.0 |
03/08/2017 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
02/08/2017 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 200 | 0 | 0.0 |
01/08/2017 |
21.70
|
400 | 22.42 | 22.42 | 20.86 | 140 | 0 | 0.0 |
31/07/2017 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
28/07/2017 |
22.42
|
3,280 | 21.88 | 22.42 | 20.38 | 2,550 | 590 | 0.2 |
27/07/2017 |
21.88
|
200 | 22.44 | 22.44 | 20.89 | 140 | 0 | 0.0 |
26/07/2017 |
22.44
|
290 | 22.70 | 22.70 | 21.12 | 150 | 0 | 0.0 |
25/07/2017 |
22.70
|
290 | 22.44 | 22.98 | 20.89 | 40 | 0 | 0.0 |
24/07/2017 |
22.44
|
870 | 21.96 | 23.23 | 20.43 | 240 | 100 | 0.0 |
21/07/2017 |
21.96
|
1,080 | 21.81 | 23.29 | 20.30 | 1,050 | 0 | 0.1 |
20/07/2017 |
21.81
|
2,760 | 21.83 | 22.09 | 20.32 | 180 | 0 | 0.0 |
19/07/2017 |
21.83
|
1,910 | 20.43 | 21.86 | 19.00 | 1,650 | 430 | 0.1 |
18/07/2017 |
20.43
|
850 | 20.40 | 20.43 | 19.00 | 830 | 10 | 0.1 |
17/07/2017 |
20.40
|
2,360 | 20.43 | 20.43 | 19.00 | 1,620 | 20 | 0.1 |
14/07/2017 |
20.43
|
310 | 20.43 | 20.43 | 19.00 | 200 | 20 | 0.0 |
13/07/2017 |
20.43
|
120 | 20.43 | 20.43 | 19.00 | 80 | 10 | 0.0 |
12/07/2017 |
20.43
|
910 | 20.94 | 21.45 | 19.48 | 410 | 10 | 0.0 |
11/07/2017 |
20.94
|
1,360 | 20.30 | 21.45 | 18.89 | 880 | 200 | 0.1 |
10/07/2017 |
20.30
|
30 | 19.66 | 20.30 | 20.17 | 30 | 0 | 0.0 |
07/07/2017 |
19.66
|
20 | 19.66 | 19.66 | 19.66 | 20 | 0 | 0.0 |
06/07/2017 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 |
05/07/2017 |
19.66
|
110 | 19.66 | 20.43 | 18.51 | 60 | 0 | 0.0 |
04/07/2017 |
19.66
|
670 | 18.89 | 19.66 | 18.61 | 650 | 0 | 0.0 |
03/07/2017 |
18.89
|
1,650 | 19.40 | 19.40 | 18.51 | 550 | 0 | 0.0 |