Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
22.63
|
72,700 | 21.68 | 22.63 | 19.46 | 5,000 | 0 | 0.2 |
27/11/2017 |
20.57
|
29,700 | 19.46 | 20.57 | 19.24 | 0 | 0 | 0 |
24/11/2017 |
20.01
|
27,500 | 21.13 | 21.13 | 19.24 | 0 | 0 | 0 |
23/11/2017 |
21.29
|
21,700 | 20.29 | 21.29 | 19.46 | 0 | 0 | 0 |
22/11/2017 |
21.40
|
18,000 | 20.07 | 21.68 | 20.07 | 0 | 0 | 0 |
21/11/2017 |
21.35
|
3,700 | 19.57 | 21.35 | 19.57 | 0 | 0 | 0 |
20/11/2017 |
20.90
|
6,100 | 21.35 | 21.40 | 20.90 | 0 | 0 | 0 |
17/11/2017 |
21.40
|
19,200 | 18.46 | 21.40 | 18.46 | 0 | 0 | 0 |
16/11/2017 |
20.63
|
15,300 | 21.63 | 23.29 | 20.63 | 0 | 0 | 0 |
15/11/2017 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
14/11/2017 |
20.40
|
8,000 | 20.46 | 20.57 | 20.40 | 0 | 0 | 0 |
13/11/2017 |
20.35
|
7,300 | 20.29 | 20.35 | 20.01 | 0 | 0 | 0 |
10/11/2017 |
21.35
|
3,000 | 21.13 | 21.35 | 21.13 | 0 | 0 | 0 |
09/11/2017 |
21.57
|
8,200 | 18.46 | 21.57 | 18.46 | 0 | 0 | 0 |
08/11/2017 |
21.63
|
5,400 | 20.18 | 21.63 | 20.18 | 0 | 0 | 0 |
07/11/2017 |
20.24
|
3,000 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 |
06/11/2017 |
21.40
|
16,200 | 21.96 | 21.96 | 21.13 | 0 | 0 | 0 |
03/11/2017 |
21.35
|
18,600 | 21.40 | 21.40 | 21.13 | 0 | 0 | 0 |
02/11/2017 |
21.40
|
14,600 | 21.63 | 21.63 | 21.35 | 0 | 0 | 0 |
01/11/2017 |
19.51
|
100 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
31/10/2017 |
21.40
|
400 | 19.51 | 21.40 | 19.51 | 0 | 0 | 0 |
30/10/2017 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |
27/10/2017 |
21.02
|
19,200 | 21.07 | 21.13 | 21.02 | 8,300 | 0 | 0.3 |
26/10/2017 |
21.07
|
300 | 21.13 | 21.13 | 21.07 | 0 | 0 | 0 |
25/10/2017 |
21.07
|
3,410 | 21.07 | 21.13 | 21.07 | 0 | 0 | 0 |
24/10/2017 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
23/10/2017 |
21.18
|
30 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
20/10/2017 |
21.46
|
9,100 | 20.85 | 21.46 | 20.85 | 0 | 0 | 0 |
19/10/2017 |
20.57
|
8,100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
18/10/2017 |
20.57
|
7,800 | 19.74 | 20.57 | 19.74 | 0 | 0 | 0 |
17/10/2017 |
19.46
|
4,500 | 19.90 | 20.01 | 19.46 | 0 | 0 | 0 |
16/10/2017 |
19.46
|
2,000 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
13/10/2017 |
20.01
|
1,000 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
12/10/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
11/10/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
10/10/2017 |
19.46
|
100 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
09/10/2017 |
19.46
|
6,800 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
06/10/2017 |
19.46
|
8,200 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
05/10/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
04/10/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
03/10/2017 |
19.46
|
6,500 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
02/10/2017 |
19.46
|
1,310 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
29/09/2017 |
19.46
|
10,020 | 19.46 | 19.46 | 19.29 | 0 | 0 | 0 |
28/09/2017 |
20.57
|
3,080 | 16.68 | 20.57 | 16.68 | 0 | 0 | 0 |
27/09/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
26/09/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
25/09/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
22/09/2017 |
19.46
|
1,000 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
21/09/2017 |
19.46
|
500 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
20/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
19/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
18/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
15/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
14/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
13/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
12/09/2017 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 |
11/09/2017 |
19.51
|
0 | 19.46 | 19.51 | 19.51 | 0 | 0 | 0 |
08/09/2017 |
19.46
|
6,500 | 19.46 | 19.74 | 19.46 | 0 | 0 | 0 |
07/09/2017 |
20.01
|
5,010 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
06/09/2017 |
20.57
|
500 | 19.46 | 20.57 | 20.57 | 0 | 0 | 0 |
05/09/2017 |
20.57
|
10,000 | 20.51 | 20.57 | 20.51 | 0 | 0 | 0 |
01/09/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
31/08/2017 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
30/08/2017 |
20.01
|
100 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |
29/08/2017 |
19.46
|
10,100 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
28/08/2017 |
19.46
|
8,900 | 19.46 | 19.51 | 19.46 | 0 | 0 | 0 |
25/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
24/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
23/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
22/08/2017 |
19.46
|
3,000 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
21/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
18/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
17/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
16/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
15/08/2017 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
14/08/2017 |
19.46
|
100 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
11/08/2017 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
10/08/2017 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
09/08/2017 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
08/08/2017 |
20.29
|
5,500 | 20.57 | 20.57 | 20.01 | 0 | 0 | 0 |
07/08/2017 |
20.01
|
8,000 | 20.29 | 20.29 | 20.01 | 0 | 0 | 0 |
04/08/2017 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
03/08/2017 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
02/08/2017 |
20.57
|
40,000 | 20.85 | 20.85 | 20.57 | 0 | 0 | 0 |
01/08/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
31/07/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
28/07/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
27/07/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
26/07/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
25/07/2017 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
24/07/2017 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 |
21/07/2017 |
20.85
|
4,500 | 21.07 | 21.07 | 20.85 | 0 | 0 | 0 |
20/07/2017 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
19/07/2017 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
18/07/2017 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
17/07/2017 |
19.74
|
1,000 | 19.79 | 19.79 | 19.74 | 0 | 0 | 0 |
14/07/2017 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
13/07/2017 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
12/07/2017 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
11/07/2017 |
20.63
|
320 | 17.79 | 20.63 | 17.79 | 0 | 0 | 0 |