Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
1.51 | 2.35% | 30,248,300 | 2,122,437 | 130.1 |
60.72
65.90
65.90
|
2 tháng
(2024-09-16) |
0.83 | 1.28% | 42,064,900 | 2,548,482 | 165.3 |
60.72
67.28
65.90
|
3 tháng
(2024-08-16) |
-2.06 | -3.04% | 59,283,400 | 2,076,122 | 128.4 |
60.72
71.03
65.90
|
6 tháng
(2024-05-20) |
-3.68 | -5.30% | 143,978,500 | 3,236,141 | 223.3 |
60.72
72.07
65.90
|
12 tháng
(2023-11-20) |
8.18 | 14.16% | 306,555,400 | 1,239,527 | 69.9 |
55.57
72.07
65.90
|
24 tháng
(2022-11-25) |
28.90 | 78.12% | 538,440,000 | 7,450,809 | 457.5 |
35.87
72.07
65.90
|
36 tháng
(2021-11-30) |
26.83 | 68.66% | 1,013,371,400 | 32,967,704 | 1,693.3 |
31.45
72.07
65.90
|
60 tháng
(2019-12-11) |
49.14 | 293.22% | 2,010,990,500 | 10,361,784 | 1,031.8 |
10.94
72.07
65.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2017 |
22.57
|
804,590 | 22.39 | 22.68 | 22.25 | 0 | 0 | 0 |
30/08/2017 |
22.39
|
534,560 | 22.49 | 22.73 | 22.31 | 130,000 | 130,000 | 0 |
29/08/2017 |
22.49
|
672,670 | 22.57 | 22.84 | 22.47 | 200,000 | 200,000 | 0 |
28/08/2017 |
22.57
|
2,166,910 | 21.51 | 22.73 | 21.51 | 150,000 | 281,000 | -5.6 |
25/08/2017 |
21.51
|
366,260 | 21.35 | 21.56 | 21.38 | 0 | 0 | 0 |
24/08/2017 |
21.35
|
266,190 | 21.56 | 21.67 | 21.30 | 0 | 0 | 0 |
23/08/2017 |
21.56
|
168,800 | 21.30 | 21.56 | 21.25 | 300,000 | 301,950 | -0.1 |
22/08/2017 |
21.30
|
181,560 | 21.46 | 21.62 | 21.25 | 0 | 0 | 0 |
21/08/2017 |
21.46
|
284,480 | 21.72 | 21.99 | 21.46 | 0 | 0 | 0 |
18/08/2017 |
21.72
|
186,470 | 21.88 | 21.94 | 21.72 | 0 | 0 | 0 |
17/08/2017 |
21.88
|
675,390 | 21.70 | 22.15 | 21.67 | 0 | 4,650 | -0.2 |
16/08/2017 |
21.70
|
511,690 | 21.46 | 21.83 | 21.35 | 0 | 0 | 0 |
15/08/2017 |
21.46
|
402,280 | 21.22 | 21.72 | 21.25 | 107,210 | 107,450 | -0.0 |
14/08/2017 |
21.22
|
234,320 | 21.14 | 21.35 | 21.03 | 0 | 0 | 0 |
11/08/2017 |
21.14
|
455,340 | 21.38 | 21.46 | 21.03 | 0 | 0 | 0 |
10/08/2017 |
21.38
|
405,500 | 21.46 | 21.67 | 21.25 | 101,350 | 101,350 | 0 |
09/08/2017 |
21.46
|
1,091,470 | 22.15 | 22.15 | 21.30 | 0 | 0 | 0 |
08/08/2017 |
22.15
|
652,130 | 22.17 | 22.47 | 22.15 | 429,840 | 517,220 | -3.7 |
07/08/2017 |
22.17
|
685,610 | 22.01 | 22.52 | 22.01 | 0 | 130,010 | -5.5 |
04/08/2017 |
22.01
|
1,415,690 | 21.35 | 22.47 | 21.46 | 0 | 250,820 | -10.5 |
03/08/2017 |
21.35
|
298,080 | 21.33 | 21.62 | 21.33 | 0 | 5,520 | -0.2 |
02/08/2017 |
21.33
|
484,740 | 21.72 | 21.72 | 21.27 | 0 | 0 | 0 |
01/08/2017 |
21.72
|
394,010 | 21.46 | 21.88 | 21.41 | 250,000 | 250,000 | 0 |
31/07/2017 |
21.46
|
347,320 | 21.46 | 21.56 | 21.06 | 0 | 0 | 0 |
28/07/2017 |
21.46
|
354,930 | 21.03 | 21.46 | 20.93 | 0 | 740 | -0.0 |
27/07/2017 |
21.03
|
402,540 | 21.25 | 21.41 | 20.88 | 0 | 0 | 0 |
26/07/2017 |
21.25
|
440,590 | 20.93 | 21.56 | 20.93 | 0 | 0 | 0 |
25/07/2017 |
20.93
|
662,350 | 20.35 | 21.19 | 20.32 | 200,000 | 200,000 | 0 |
24/07/2017 |
20.35
|
708,620 | 21.83 | 21.83 | 20.35 | 0 | 0 | 0 |
21/07/2017 |
21.83
|
247,180 | 21.99 | 22.20 | 21.83 | 0 | 0 | 0 |
20/07/2017 |
21.99
|
417,910 | 22.25 | 22.36 | 21.88 | 0 | 0 | 0 |
19/07/2017 |
22.25
|
455,420 | 21.99 | 22.47 | 21.99 | 0 | 0 | 0 |
18/07/2017 |
21.99
|
567,950 | 21.99 | 22.31 | 21.72 | 0 | 0 | 0 |
17/07/2017 |
21.99
|
581,480 | 22.36 | 22.36 | 21.83 | 0 | 0 | 0 |
14/07/2017 |
22.36
|
522,080 | 22.39 | 22.47 | 22.20 | 50,000 | 50,990 | -0.0 |
13/07/2017 |
22.39
|
248,230 | 22.44 | 22.65 | 22.28 | 0 | 0 | 0 |
12/07/2017 |
22.44
|
248,130 | 22.20 | 22.57 | 22.15 | 0 | 0 | 0 |
11/07/2017 |
22.20
|
502,090 | 22.31 | 22.41 | 21.78 | 0 | 0 | 0 |
10/07/2017 |
22.31
|
1,059,520 | 22.84 | 22.84 | 22.20 | 0 | 0 | 0 |
07/07/2017 |
22.84
|
715,120 | 23.15 | 23.37 | 22.78 | 0 | 0 | 0 |
06/07/2017 |
23.15
|
408,840 | 23.29 | 23.31 | 23.07 | 0 | 0 | 0 |
05/07/2017 |
23.29
|
690,520 | 22.70 | 23.31 | 22.70 | 0 | 0 | 0 |
04/07/2017 |
22.70
|
920,210 | 22.81 | 23.00 | 22.68 | 0 | 3,180 | -0.1 |
03/07/2017 |
22.81
|
623,780 | 22.78 | 23.15 | 22.73 | 0 | 0 | 0 |
30/06/2017 |
22.78
|
774,160 | 23.18 | 23.23 | 22.78 | 0 | 0 | 0 |
29/06/2017 |
23.18
|
458,450 | 23.10 | 23.31 | 22.84 | 0 | 0 | 0 |
28/06/2017 |
23.10
|
806,870 | 22.94 | 23.26 | 22.62 | 0 | 0 | 0 |
27/06/2017 |
22.94
|
2,053,150 | 23.63 | 23.63 | 22.89 | 0 | 0 | 0 |
26/06/2017 |
23.63
|
607,030 | 24.00 | 24.16 | 23.63 | 0 | 0 | 0 |
23/06/2017 |
24.00
|
1,476,330 | 23.52 | 24.27 | 23.31 | 0 | 0 | 0 |
22/06/2017 |
23.52
|
1,261,300 | 22.97 | 23.55 | 23.00 | 0 | 100 | -0.0 |
21/06/2017 |
22.97
|
823,370 | 23.10 | 23.31 | 22.68 | 0 | 0 | 0 |
20/06/2017 |
23.10
|
1,183,670 | 23.42 | 23.71 | 22.89 | 0 | 10 | -0.0 |
19/06/2017 |
23.42
|
2,532,530 | 22.78 | 23.84 | 23.05 | 0 | 0 | 0 |
16/06/2017 |
22.78
|
2,010,020 | 21.72 | 22.78 | 21.72 | 0 | 0 | 0 |
15/06/2017 |
21.72
|
598,180 | 21.80 | 22.15 | 21.56 | 0 | 0 | 0 |
14/06/2017 |
21.80
|
766,540 | 21.78 | 21.88 | 21.56 | 0 | 0 | 0 |
13/06/2017 |
21.78
|
1,057,530 | 22.25 | 22.47 | 21.67 | 0 | 0 | 0 |
12/06/2017 |
22.25
|
1,021,610 | 22.20 | 22.68 | 22.15 | 0 | 0 | 0 |
09/06/2017 |
22.20
|
706,130 | 22.20 | 22.44 | 22.12 | 0 | 6,000 | -0.3 |
08/06/2017 |
22.20
|
821,310 | 21.99 | 22.47 | 21.88 | 0 | 0 | 0 |
07/06/2017 |
21.99
|
1,979,890 | 21.46 | 22.31 | 21.19 | 0 | 0 | 0 |
06/06/2017 |
21.46
|
637,780 | 21.56 | 21.72 | 21.41 | 0 | 0 | 0 |
05/06/2017 |
21.56
|
662,790 | 21.62 | 21.88 | 21.51 | 0 | 150 | -0.0 |
02/06/2017 |
21.62
|
676,510 | 21.41 | 21.70 | 21.09 | 0 | 6,270 | -0.3 |
01/06/2017 |
21.41
|
865,760 | 21.19 | 21.72 | 21.14 | 0 | 0 | 0 |
31/05/2017 |
21.19
|
1,139,490 | 21.46 | 21.62 | 21.03 | 0 | 0 | 0 |
30/05/2017 |
21.46
|
1,931,980 | 22.15 | 22.25 | 21.19 | 1,250,000 | 1,250,000 | 0 |
29/05/2017 |
22.15
|
2,007,860 | 22.70 | 22.92 | 21.99 | 0 | 450 | -0.0 |
26/05/2017 |
22.70
|
4,664,040 | 22.25 | 23.58 | 21.96 | 0 | 0 | 0 |
25/05/2017 |
22.25
|
1,203,870 | 22.33 | 22.36 | 21.88 | 0 | 0 | 0 |
24/05/2017 |
22.33
|
2,291,250 | 21.35 | 22.78 | 22.09 | 0 | 0 | 0 |
23/05/2017 |
21.35
|
1,260,870 | 20.98 | 22.15 | 20.98 | 0 | 0 | 0 |
22/05/2017 |
20.98
|
1,621,300 | 21.88 | 22.57 | 20.77 | 0 | 0 | 0 |
19/05/2017 |
21.88
|
1,780,880 | 20.45 | 21.88 | 20.45 | 0 | 100 | -0.0 |
18/05/2017 |
20.45
|
764,610 | 20.98 | 21.19 | 20.45 | 0 | 115,500 | -4.5 |
17/05/2017 |
20.98
|
833,580 | 20.66 | 21.14 | 20.56 | 0 | 0 | 0 |
16/05/2017 |
20.66
|
2,618,370 | 21.17 | 21.72 | 20.58 | 0 | 0 | 0 |
15/05/2017 |
21.17
|
1,097,980 | 19.79 | 21.17 | 21.17 | 0 | 18,000 | -0.7 |
12/05/2017 |
19.79
|
782,250 | 18.52 | 19.79 | 18.54 | 0 | 43,650 | -1.6 |
11/05/2017 |
18.52
|
962,040 | 18.86 | 18.92 | 18.46 | 0 | 0 | 0 |
10/05/2017 |
18.86
|
705,960 | 19.26 | 19.31 | 18.86 | 0 | 190 | -0.0 |
09/05/2017 |
19.26
|
628,000 | 19.31 | 19.39 | 19.10 | 0 | 0 | 0 |
08/05/2017 |
19.31
|
1,111,010 | 19.10 | 19.60 | 19.13 | 0 | 0 | 0 |
05/05/2017 |
19.10
|
840,030 | 19.07 | 19.23 | 18.81 | 47,000 | 47,000 | 0 |
04/05/2017 |
19.07
|
1,964,560 | 19.07 | 19.45 | 18.70 | 0 | 0 | 0 |
03/05/2017 |
19.07
|
1,605,790 | 18.46 | 19.18 | 18.60 | 20,000 | 20,000 | 0 |
28/04/2017 |
18.46
|
1,548,660 | 17.94 | 18.60 | 17.78 | 0 | 0 | 0 |
27/04/2017 |
17.94
|
814,820 | 17.33 | 18.01 | 17.33 | 0 | 0 | 0 |
26/04/2017 |
17.33
|
404,680 | 17.14 | 17.43 | 16.95 | 372,890 | 372,890 | 0 |
25/04/2017 |
17.14
|
276,660 | 17.06 | 17.17 | 16.95 | 500,000 | 500,000 | 0 |
24/04/2017 |
17.06
|
333,690 | 17.22 | 17.48 | 17.06 | 0 | 13,200 | -0.4 |
21/04/2017 |
17.22
|
372,010 | 17.11 | 17.38 | 17.01 | 0 | 0 | 0 |
20/04/2017 |
17.11
|
354,510 | 17.43 | 17.48 | 17.11 | 0 | 0 | 0 |
19/04/2017 |
17.43
|
437,390 | 16.88 | 17.43 | 16.88 | 0 | 0 | 0 |
18/04/2017 |
16.88
|
328,100 | 16.69 | 16.88 | 16.48 | 0 | 0 | 0 |
17/04/2017 |
16.69
|
409,220 | 16.74 | 17.14 | 16.64 | 0 | 0 | 0 |
14/04/2017 |
16.74
|
1,094,580 | 17.25 | 17.25 | 16.58 | 0 | 0 | 0 |
13/04/2017 |
17.25
|
473,800 | 17.75 | 17.75 | 17.25 | 0 | 0 | 0 |
12/04/2017 |
17.75
|
205,110 | 17.91 | 17.96 | 17.64 | 0 | 0 | 0 |