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) |
-0.10 | -7.14% | 77,103 | 0 | 0 |
1.20
1.40
1.30
|
2 tháng
(2024-09-23) |
-0.10 | -7.14% | 152,423 | 0 | 0 |
1.20
1.40
1.30
|
3 tháng
(2024-08-26) |
-0.10 | -7.14% | 180,923 | 0 | 0 |
1.20
1.50
1.30
|
6 tháng
(2024-05-27) |
-0.10 | -7.14% | 644,109 | 7,500 | 0.0 |
1.20
1.70
1.30
|
12 tháng
(2023-12-01) |
0 | 0% | 2,368,613 | 7,500 | 0.0 |
1.20
1.70
1.30
|
24 tháng
(2022-12-05) |
-2.80 | -68.29% | 13,367,205 | 7,800 | 0.0 |
1.20
4.20
1.30
|
36 tháng
(2021-12-08) |
-12.30 | -90.44% | 53,510,202 | 14,900 | 0.1 |
1.20
17
1.30
|
60 tháng
(2019-12-19) |
-2.40 | -64.86% | 153,244,663 | 20,996 | -1.0 |
1.20
17
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/10/2017 |
18.70
|
159,400 | 18.70 | 19 | 18.60 | 0 | 0 | 0 |
17/10/2017 |
18.70
|
151,200 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 |
16/10/2017 |
18.90
|
251,500 | 18.40 | 19.10 | 18.30 | 0 | 0 | 0 |
13/10/2017 |
18.40
|
213,300 | 18 | 18.40 | 18 | 0 | 0 | 0 |
12/10/2017 |
18
|
137,200 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 |
11/10/2017 |
18.20
|
138,300 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 |
10/10/2017 |
18.30
|
153,900 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 |
09/10/2017 |
18.40
|
174,900 | 18.40 | 18.60 | 18.30 | 0 | 0 | 0 |
06/10/2017 |
18.40
|
150,800 | 18.30 | 18.50 | 18.20 | 0 | 0 | 0 |
05/10/2017 |
18.30
|
152,200 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 |
04/10/2017 |
18.60
|
158,100 | 18.20 | 18.60 | 18.10 | 0 | 0 | 0 |
03/10/2017 |
18.20
|
101,480 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 |
02/10/2017 |
18.30
|
136,200 | 18.90 | 18.90 | 18.20 | 0 | 0 | 0 |
29/09/2017 |
18.90
|
184,700 | 19 | 19.20 | 17.80 | 0 | 0 | 0 |
28/09/2017 |
19
|
170,500 | 17.50 | 19 | 17.30 | 0 | 0 | 0 |
27/09/2017 |
17.50
|
114,500 | 17.30 | 17.70 | 17.20 | 0 | 0 | 0 |
26/09/2017 |
17.30
|
149,300 | 17.40 | 17.60 | 17.30 | 0 | 0 | 0 |
25/09/2017 |
17.40
|
110,800 | 17.20 | 17.40 | 17.10 | 0 | 0 | 0 |
22/09/2017 |
17.20
|
102,600 | 17 | 17.40 | 17 | 0 | 0 | 0 |
21/09/2017 |
17
|
79,900 | 17.50 | 17.60 | 16.70 | 0 | 0 | 0 |
20/09/2017 |
17.50
|
102,304 | 17.90 | 17.90 | 17.30 | 0 | 0 | 0 |
19/09/2017 |
17.90
|
117,800 | 17.80 | 18.20 | 17.80 | 0 | 0 | 0 |
18/09/2017 |
17.80
|
136,100 | 17.70 | 17.90 | 17.60 | 0 | 0 | 0 |
15/09/2017 |
17.70
|
115,200 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
14/09/2017 |
17.90
|
127,100 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
13/09/2017 |
17.60
|
88,600 | 17.20 | 17.70 | 17.30 | 0 | 0 | 0 |
12/09/2017 |
17.20
|
50,500 | 17 | 17.50 | 17 | 0 | 0 | 0 |
11/09/2017 |
17
|
102,700 | 17.40 | 17.50 | 17 | 0 | 0 | 0 |
08/09/2017 |
17.40
|
109,000 | 17 | 17.40 | 16.80 | 0 | 0 | 0 |
07/09/2017 |
17
|
102,600 | 17.40 | 17.60 | 16.90 | 0 | 0 | 0 |
06/09/2017 |
17.40
|
94,900 | 18.10 | 18.20 | 17.20 | 0 | 0 | 0 |
05/09/2017 |
18.10
|
112,600 | 18.40 | 18.50 | 18 | 0 | 0 | 0 |
01/09/2017 |
18.40
|
105,900 | 18.90 | 19.10 | 18.20 | 0 | 0 | 0 |
31/08/2017 |
18.90
|
114,900 | 19 | 19.10 | 18.80 | 0 | 0 | 0 |
30/08/2017 |
19
|
114,000 | 19 | 19.10 | 18.80 | 0 | 0 | 0 |
29/08/2017 |
19
|
86,600 | 19 | 19.20 | 19 | 0 | 0 | 0 |
28/08/2017 |
19
|
82,600 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
25/08/2017 |
19.10
|
128,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
24/08/2017 |
19.20
|
89,200 | 19.30 | 19.40 | 19.10 | 0 | 0 | 0 |
23/08/2017 |
19.30
|
120,400 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 |
22/08/2017 |
19.40
|
128,900 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
21/08/2017 |
19.60
|
104,600 | 19.40 | 19.70 | 19.30 | 0 | 0 | 0 |
18/08/2017 |
19.40
|
144,700 | 19.40 | 19.60 | 19.20 | 0 | 0 | 0 |
17/08/2017 |
19.40
|
112,900 | 19.50 | 19.70 | 19.40 | 0 | 0 | 0 |
16/08/2017 |
19.50
|
153,400 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 |
15/08/2017 |
19.60
|
86,600 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
14/08/2017 |
19.50
|
115,900 | 19.70 | 19.90 | 19 | 0 | 0 | 0 |
11/08/2017 |
19.70
|
131,900 | 19.90 | 20.10 | 19.30 | 0 | 0 | 0 |
10/08/2017 |
19.90
|
71,000 | 20.10 | 20.30 | 19.90 | 0 | 0 | 0 |
09/08/2017 |
20.10
|
108,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
08/08/2017 |
20.30
|
143,900 | 20.50 | 20.60 | 20.30 | 0 | 0 | 0 |
07/08/2017 |
20.50
|
203,800 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
04/08/2017 |
20.40
|
195,900 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
03/08/2017 |
20.50
|
132,600 | 19.90 | 20.50 | 19.70 | 0 | 0 | 0 |
02/08/2017 |
19.90
|
147,500 | 20 | 20.20 | 19.80 | 0 | 0 | 0 |
01/08/2017 |
20
|
113,900 | 19.90 | 20.10 | 19.80 | 0 | 0 | 0 |
31/07/2017 |
19.90
|
108,200 | 19.90 | 20.10 | 19.80 | 0 | 0 | 0 |
28/07/2017 |
19.90
|
95,300 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
27/07/2017 |
19.90
|
110,600 | 19.90 | 20 | 19.70 | 0 | 0 | 0 |
26/07/2017 |
19.90
|
102,000 | 19.90 | 20 | 19.70 | 0 | 0 | 0 |
25/07/2017 |
19.90
|
79,310 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
24/07/2017 |
19.90
|
91,200 | 20 | 20 | 19.20 | 0 | 0 | 0 |
21/07/2017 |
20
|
101,200 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
20/07/2017 |
19.90
|
96,200 | 20 | 20 | 19.50 | 0 | 0 | 0 |
19/07/2017 |
20
|
113,500 | 19.20 | 20.10 | 19.90 | 0 | 0 | 0 |
18/07/2017 |
19.20
|
128,600 | 20.30 | 20.30 | 19.20 | 0 | 0 | 0 |
17/07/2017 |
20.30
|
76,000 | 21.20 | 21.40 | 20.30 | 0 | 0 | 0 |
14/07/2017 |
21.20
|
113,800 | 21.30 | 21.60 | 21 | 0 | 0 | 0 |
13/07/2017 |
21.30
|
219,400 | 21 | 21.50 | 21 | 0 | 0 | 0 |
12/07/2017 |
21
|
96,900 | 21 | 21.20 | 20.80 | 0 | 0 | 0 |
11/07/2017 |
21
|
137,900 | 21.30 | 21.50 | 20.90 | 0 | 0 | 0 |
10/07/2017 |
21.30
|
133,500 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
07/07/2017 |
21.20
|
113,800 | 21.70 | 21.90 | 21.20 | 0 | 0 | 0 |
06/07/2017 |
21.70
|
103,100 | 21.90 | 22.10 | 21.60 | 0 | 0 | 0 |
05/07/2017 |
21.90
|
151,700 | 21.90 | 22 | 21.60 | 0 | 0 | 0 |
04/07/2017 |
21.90
|
140,300 | 22.30 | 22.30 | 21.60 | 0 | 0 | 0 |
03/07/2017 |
22.30
|
243,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
30/06/2017 |
22.60
|
326,500 | 22.10 | 22.60 | 22 | 0 | 0 | 0 |
29/06/2017 |
22.10
|
113,300 | 22 | 22.20 | 21.70 | 0 | 0 | 0 |
28/06/2017 |
22
|
135,200 | 22 | 22 | 21.60 | 0 | 0 | 0 |
27/06/2017 |
22
|
129,500 | 22.10 | 22.20 | 21.70 | 0 | 0 | 0 |
26/06/2017 |
22.10
|
161,700 | 22.40 | 22.50 | 22 | 0 | 0 | 0 |
23/06/2017 |
22.40
|
302,700 | 21.90 | 22.60 | 21.60 | 0 | 0 | 0 |
22/06/2017 |
21.90
|
222,205 | 21.20 | 22 | 21 | 0 | 0 | 0 |
21/06/2017 |
21.20
|
78,900 | 21 | 21.40 | 20.80 | 0 | 0 | 0 |
20/06/2017 |
21
|
97,200 | 21 | 21.60 | 20.90 | 0 | 0 | 0 |
19/06/2017 |
21
|
106,400 | 21 | 21.50 | 20.90 | 0 | 0 | 0 |
16/06/2017 |
21
|
110,200 | 21.50 | 21.50 | 20.80 | 0 | 0 | 0 |
15/06/2017 |
21.50
|
193,200 | 21.30 | 21.60 | 21 | 0 | 0 | 0 |
14/06/2017 |
21.30
|
170,300 | 20.50 | 21.30 | 20.30 | 0 | 0 | 0 |
13/06/2017 |
20.50
|
96,100 | 20.30 | 20.60 | 20 | 0 | 0 | 0 |
12/06/2017 |
20.30
|
100,900 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
09/06/2017 |
20.40
|
111,600 | 20 | 20.60 | 20 | 0 | 0 | 0 |
08/06/2017 |
20
|
58,800 | 20 | 20 | 19.70 | 700 | 0 | 0.0 |
07/06/2017 |
20
|
92,000 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
06/06/2017 |
19.90
|
66,100 | 20.50 | 20.60 | 19.90 | 0 | 0 | 0 |
05/06/2017 |
20.50
|
55,600 | 20.70 | 20.90 | 20.20 | 0 | 0 | 0 |
02/06/2017 |
20.70
|
103,300 | 20.70 | 21.20 | 20.20 | 0 | 0 | 0 |
01/06/2017 |
20.70
|
109,100 | 21.40 | 21.40 | 20.70 | 0 | 0 | 0 |
31/05/2017 |
21.40
|
127,800 | 21.30 | 21.50 | 21.10 | 0 | 0 | 0 |