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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
19.10
|
599,670 | 18.94 | 19.26 | 18.81 | 0 | 0 | 0 |
06/07/2017 |
18.94
|
417,900 | 18.81 | 19.06 | 18.68 | 0 | 0 | 0 |
05/07/2017 |
18.81
|
717,550 | 18.81 | 19.00 | 18.61 | 0 | 0 | 0 |
04/07/2017 |
18.81
|
346,190 | 18.81 | 19.03 | 18.58 | 1,000 | 0 | 0.0 |
03/07/2017 |
18.81
|
527,750 | 18.94 | 19.06 | 18.78 | 0 | 0 | 0 |
30/06/2017 |
18.94
|
367,460 | 18.87 | 19.13 | 18.94 | 0 | 0 | 0 |
29/06/2017 |
18.87
|
518,010 | 19.26 | 19.42 | 18.87 | 830 | 0 | 0.0 |
28/06/2017 |
19.26
|
570,600 | 19.16 | 19.26 | 18.97 | 0 | 58,140 | -1.7 |
27/06/2017 |
19.16
|
601,620 | 19.45 | 19.45 | 19.06 | 0 | 0 | 0 |
26/06/2017 |
19.45
|
643,010 | 19.55 | 19.90 | 19.45 | 830 | 0 | 0.0 |
23/06/2017 |
19.55
|
844,540 | 19.51 | 19.61 | 19.32 | 0 | 0 | 0 |
22/06/2017 |
19.51
|
806,380 | 18.94 | 19.51 | 18.84 | 0 | 20 | -0.0 |
21/06/2017 |
18.94
|
233,010 | 18.97 | 19.00 | 18.65 | 0 | 0 | 0 |
20/06/2017 |
18.97
|
473,780 | 19.06 | 19.13 | 18.87 | 0 | 0 | 0 |
19/06/2017 |
19.06
|
648,390 | 19.00 | 19.29 | 18.94 | 0 | 0 | 0 |
16/06/2017 |
19.00
|
788,600 | 19.19 | 19.29 | 19.00 | 38,010 | 0 | 1.1 |
15/06/2017 |
19.19
|
334,200 | 18.61 | 19.26 | 18.36 | 80 | 0 | 0.0 |
14/06/2017 |
18.61
|
286,560 | 19.03 | 19.06 | 18.61 | 0 | 0 | 0 |
13/06/2017 |
19.03
|
507,540 | 19.22 | 19.39 | 18.87 | 0 | 0 | 0 |
12/06/2017 |
19.22
|
879,360 | 19.26 | 19.45 | 18.81 | 1,000 | 0 | 0.0 |
09/06/2017 |
19.26
|
837,230 | 19.26 | 19.32 | 18.90 | 31,080 | 0 | 0.9 |
08/06/2017 |
19.26
|
714,370 | 19.58 | 19.64 | 19.22 | 1,000 | 0 | 0.0 |
07/06/2017 |
19.58
|
1,133,730 | 19.26 | 19.80 | 19.10 | 17,710 | 0 | 0.5 |
06/06/2017 |
19.26
|
524,970 | 19.42 | 19.45 | 19.26 | 0 | 1,200 | -0.0 |
05/06/2017 |
19.42
|
483,290 | 19.42 | 19.77 | 19.26 | 0 | 0 | 0 |
02/06/2017 |
19.42
|
428,820 | 19.64 | 19.87 | 19.29 | 0 | 0 | 0 |
01/06/2017 |
19.64
|
643,510 | 19.58 | 19.90 | 19.39 | 0 | 0 | 0 |
31/05/2017 |
19.58
|
1,229,290 | 19.80 | 20.22 | 19.26 | 14,500 | 0 | 0.4 |
30/05/2017 |
19.80
|
1,165,000 | 20.60 | 20.73 | 19.58 | 15,020 | 0 | 0.5 |
29/05/2017 |
20.60
|
1,452,400 | 21.12 | 21.18 | 20.60 | 0 | 0 | 0 |
26/05/2017 |
21.12
|
1,659,370 | 20.06 | 21.18 | 19.58 | 500 | 0 | 0.0 |
25/05/2017 |
20.06
|
1,684,440 | 18.81 | 20.12 | 18.81 | 5,700 | 0 | 0.2 |
24/05/2017 |
18.81
|
1,112,180 | 18.61 | 19.03 | 18.42 | 0 | 0 | 0 |
23/05/2017 |
18.61
|
737,820 | 18.81 | 18.94 | 18.29 | 1,000 | 0 | 0.0 |
22/05/2017 |
18.81
|
673,210 | 19.03 | 19.29 | 18.78 | 500 | 35,000 | -1.0 |
19/05/2017 |
19.03
|
945,450 | 18.10 | 19.03 | 18.42 | 0 | 1,000 | -0.0 |
18/05/2017 |
18.10
|
933,540 | 19.45 | 19.77 | 18.10 | 1,500 | 3,310 | -0.1 |
17/05/2017 |
19.45
|
894,720 | 19.77 | 19.83 | 19.39 | 1,000 | 0 | 0.0 |
16/05/2017 |
19.77
|
851,280 | 19.71 | 20.09 | 19.55 | 30,000 | 0 | 0.9 |
15/05/2017 |
19.71
|
709,120 | 19.96 | 20.09 | 19.71 | 0 | 0 | 0 |
12/05/2017 |
19.96
|
933,400 | 19.87 | 19.96 | 19.55 | 5,600 | 28,500 | -0.7 |
11/05/2017 |
19.87
|
805,120 | 20.03 | 20.22 | 19.74 | 0 | 0 | 0 |
10/05/2017 |
20.03
|
960,950 | 19.71 | 20.03 | 19.61 | 0 | 300 | -0.0 |
09/05/2017 |
19.71
|
1,413,600 | 19.99 | 20.12 | 19.67 | 0 | 0 | 0 |
08/05/2017 |
19.99
|
1,431,850 | 19.90 | 20.22 | 19.77 | 400 | 10,000 | -0.3 |
05/05/2017 |
19.90
|
2,315,270 | 19.26 | 20.22 | 19.19 | 500 | 20,200 | -0.6 |
04/05/2017 |
19.26
|
1,860,410 | 18.90 | 19.39 | 18.78 | 0 | 0 | 0 |
03/05/2017 |
18.90
|
990,120 | 18.90 | 18.94 | 18.68 | 0 | 0 | 0 |
28/04/2017 |
18.90
|
824,540 | 19.06 | 19.19 | 18.61 | 28,500 | 20,000 | 0.3 |
27/04/2017 |
19.06
|
1,433,290 | 18.39 | 19.06 | 18.33 | 10,000 | 2,090 | 0.2 |
26/04/2017 |
18.39
|
846,740 | 18.17 | 18.49 | 18.10 | 1,190 | 0 | 0.0 |
25/04/2017 |
18.17
|
1,126,940 | 17.91 | 18.36 | 17.62 | 20,000 | 0 | 0.6 |
24/04/2017 |
17.91
|
832,460 | 18.33 | 18.49 | 17.65 | 1,500 | 0 | 0.0 |
21/04/2017 |
18.33
|
1,322,740 | 18.61 | 18.81 | 18.33 | 21,190 | 0 | 0.6 |
20/04/2017 |
18.61
|
2,032,360 | 18.29 | 18.87 | 18.04 | 1,450 | 1,900 | -0.0 |
19/04/2017 |
18.29
|
1,160,270 | 17.62 | 18.74 | 16.66 | 165,390 | 0 | 4.6 |
18/04/2017 |
17.62
|
672,140 | 17.33 | 17.65 | 16.69 | 0 | 0 | 0 |
17/04/2017 |
17.33
|
1,193,430 | 17.65 | 17.97 | 17.30 | 1,500 | 10 | 0.0 |
14/04/2017 |
17.65
|
485,790 | 17.52 | 17.84 | 17.01 | 400 | 0 | 0.0 |
13/04/2017 |
17.52
|
1,061,910 | 16.75 | 17.65 | 16.69 | 100 | 0 | 0.0 |
12/04/2017 |
16.75
|
642,790 | 16.59 | 16.98 | 16.43 | 0 | 0 | 0 |
11/04/2017 |
16.59
|
537,520 | 15.79 | 16.69 | 15.53 | 0 | 0 | 0 |
10/04/2017 |
15.79
|
168,400 | 15.89 | 16.02 | 15.73 | 0 | 0 | 0 |
07/04/2017 |
15.89
|
215,460 | 15.98 | 16.05 | 15.79 | 0 | 0 | 0 |
05/04/2017 |
15.98
|
176,660 | 15.85 | 15.98 | 15.82 | 0 | 0 | 0 |
04/04/2017 |
15.85
|
188,480 | 16.05 | 16.05 | 15.79 | 0 | 0 | 0 |
03/04/2017 |
16.05
|
368,100 | 16.05 | 16.14 | 15.79 | 0 | 0 | 0 |
31/03/2017 |
16.05
|
275,870 | 16.05 | 16.05 | 15.76 | 0 | 0 | 0 |
30/03/2017 |
16.05
|
256,930 | 16.05 | 16.30 | 15.92 | 0 | 0 | 0 |
29/03/2017 |
16.05
|
410,230 | 15.63 | 16.21 | 15.73 | 0 | 0 | 0 |
28/03/2017 |
15.63
|
170,400 | 15.85 | 15.85 | 15.63 | 0 | 0 | 0 |
27/03/2017 |
15.85
|
207,290 | 15.85 | 16.05 | 15.66 | 0 | 0 | 0 |
24/03/2017 |
15.85
|
331,580 | 16.34 | 16.34 | 15.82 | 0 | 80,000 | -2.0 |
23/03/2017 |
16.34
|
294,230 | 16.37 | 16.53 | 15.89 | 0 | 800 | -0.0 |
22/03/2017 |
16.37
|
469,340 | 17.33 | 17.33 | 16.30 | 0 | 0 | 0 |
21/03/2017 |
17.33
|
371,090 | 17.65 | 17.65 | 17.23 | 0 | 0 | 0 |
20/03/2017 |
17.65
|
822,940 | 17.33 | 17.65 | 17.27 | 0 | 30,000 | -0.8 |
17/03/2017 |
17.33
|
795,380 | 17.30 | 17.52 | 17.30 | 0 | 0 | 0 |
16/03/2017 |
17.30
|
652,490 | 17.14 | 17.59 | 17.20 | 800 | 0 | 0.0 |
15/03/2017 |
17.14
|
833,010 | 16.34 | 17.14 | 16.30 | 0 | 0 | 0 |
14/03/2017 |
16.34
|
750,090 | 15.95 | 16.37 | 15.95 | 0 | 0 | 0 |
13/03/2017 |
15.95
|
332,790 | 16.24 | 16.24 | 15.85 | 0 | 13,500 | -0.3 |
10/03/2017 |
16.24
|
834,900 | 16.30 | 16.53 | 15.92 | 0 | 0 | 0 |
09/03/2017 |
16.30
|
551,080 | 16.30 | 16.69 | 16.11 | 0 | 0 | 0 |
08/03/2017 |
16.30
|
872,080 | 16.11 | 17.20 | 16.24 | 2,800 | 10,000 | -0.2 |
07/03/2017 |
16.11
|
995,280 | 15.08 | 16.11 | 15.08 | 0 | 0 | 0 |
06/03/2017 |
15.08
|
802,030 | 14.89 | 15.53 | 14.76 | 0 | 0 | 0 |
03/03/2017 |
14.89
|
328,660 | 15.08 | 15.21 | 14.89 | 0 | 0 | 0 |
02/03/2017 |
15.08
|
326,000 | 15.47 | 15.79 | 15.08 | 0 | 7,700 | -0.2 |
01/03/2017 |
15.47
|
312,050 | 15.73 | 16.02 | 15.37 | 0 | 1,000 | -0.0 |
28/02/2017 |
15.73
|
307,340 | 15.60 | 16.05 | 15.41 | 0 | 4,000 | -0.1 |
27/02/2017 |
15.60
|
469,220 | 15.41 | 16.05 | 15.41 | 0 | 0 | 0 |
24/02/2017 |
15.41
|
531,420 | 16.05 | 16.05 | 15.41 | 0 | 10 | -0.0 |
23/02/2017 |
16.05
|
312,730 | 16.69 | 16.82 | 16.05 | 5,000 | 5,490 | -0.0 |
22/02/2017 |
16.69
|
449,510 | 16.75 | 17.07 | 16.30 | 0 | 510 | -0.0 |
21/02/2017 |
16.75
|
530,300 | 16.88 | 17.65 | 16.75 | 2,800 | 0 | 0.1 |
20/02/2017 |
16.88
|
504,660 | 16.37 | 17.01 | 16.37 | 4,910 | 13,000 | -0.2 |
17/02/2017 |
16.37
|
721,770 | 15.47 | 16.37 | 15.37 | 6,000 | 0 | 0.2 |
16/02/2017 |
15.47
|
515,150 | 16.05 | 16.05 | 15.47 | 0 | 13,000 | -0.3 |
15/02/2017 |
16.05
|
575,890 | 15.79 | 16.05 | 15.34 | 0 | 0 | 0 |