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 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
16.87
|
71,050 | 16.84 | 17.04 | 16.77 | 0 | 0 | 0 |
05/07/2017 |
16.84
|
75,110 | 16.77 | 16.97 | 16.77 | 0 | 0 | 0 |
04/07/2017 |
16.77
|
64,090 | 16.91 | 16.91 | 16.70 | 0 | 0 | 0 |
03/07/2017 |
16.91
|
71,510 | 16.84 | 16.97 | 16.77 | 0 | 0 | 0 |
30/06/2017 |
16.84
|
66,600 | 16.91 | 17.04 | 16.84 | 140 | 0 | 0.0 |
29/06/2017 |
16.91
|
66,120 | 16.84 | 17.04 | 16.84 | 0 | 0 | 0 |
28/06/2017 |
16.84
|
67,010 | 16.77 | 16.91 | 16.63 | 0 | 0 | 0 |
27/06/2017 |
16.77
|
71,400 | 16.91 | 16.97 | 16.70 | 0 | 0 | 0 |
26/06/2017 |
16.91
|
65,300 | 16.70 | 17.04 | 16.70 | 0 | 0 | 0 |
23/06/2017 |
16.70
|
58,480 | 16.84 | 16.91 | 16.70 | 0 | 3,810 | -0.1 |
22/06/2017 |
16.84
|
65,150 | 16.77 | 17.04 | 16.77 | 0 | 0 | 0 |
21/06/2017 |
16.77
|
82,920 | 17.18 | 17.18 | 16.43 | 0 | 8,910 | -0.2 |
20/06/2017 |
17.18
|
64,670 | 17.18 | 17.38 | 17.18 | 0 | 70 | -0.0 |
19/06/2017 |
17.18
|
68,190 | 17.11 | 17.32 | 17.11 | 0 | 0 | 0 |
16/06/2017 |
17.11
|
67,430 | 17.04 | 17.25 | 16.97 | 0 | 270 | -0.0 |
15/06/2017 |
17.04
|
58,820 | 17.11 | 17.18 | 16.91 | 20 | 0 | 0.0 |
14/06/2017 |
17.11
|
77,720 | 16.84 | 17.18 | 16.84 | 0 | 0 | 0 |
13/06/2017 |
16.84
|
101,380 | 17.59 | 17.59 | 16.39 | 320 | 0 | 0.0 |
12/06/2017 |
17.59
|
67,980 | 17.52 | 17.66 | 17.52 | 0 | 0 | 0 |
09/06/2017 |
17.52
|
69,890 | 17.52 | 17.66 | 17.52 | 150 | 0 | 0.0 |
08/06/2017 |
17.52
|
67,000 | 17.73 | 17.73 | 17.38 | 0 | 0 | 0 |
07/06/2017 |
17.73
|
70,190 | 17.59 | 17.86 | 17.52 | 0 | 0 | 0 |
06/06/2017 |
17.59
|
64,700 | 17.52 | 17.66 | 17.38 | 0 | 0 | 0 |
05/06/2017 |
17.52
|
69,340 | 17.32 | 17.59 | 17.25 | 0 | 0 | 0 |
02/06/2017 |
17.32
|
73,010 | 17.32 | 17.32 | 17.11 | 0 | 0 | 0 |
01/06/2017 |
17.32
|
72,830 | 17.11 | 17.38 | 17.08 | 0 | 0 | 0 |
31/05/2017 |
17.11
|
20,470 | 17.04 | 17.11 | 17.08 | 0 | 0 | 0 |
30/05/2017 |
17.04
|
28,050 | 17.11 | 17.11 | 17.04 | 0 | 0 | 0 |
29/05/2017 |
17.11
|
171,960 | 18.27 | 18.34 | 17.08 | 0 | 0 | 0 |
26/05/2017 |
18.27
|
87,310 | 18.62 | 18.68 | 18.27 | 0 | 0 | 0 |
25/05/2017 |
18.62
|
97,480 | 19.30 | 19.44 | 18.62 | 290 | 0 | 0.0 |
24/05/2017 |
19.30
|
94,480 | 19.23 | 19.37 | 19.03 | 0 | 0 | 0 |
23/05/2017 |
19.23
|
93,340 | 19.51 | 19.57 | 19.16 | 0 | 0 | 0 |
22/05/2017 |
19.51
|
113,100 | 19.37 | 19.78 | 19.44 | 0 | 0 | 0 |
19/05/2017 |
19.37
|
111,420 | 19.10 | 19.37 | 19.03 | 0 | 0 | 0 |
18/05/2017 |
19.10
|
84,570 | 19.10 | 19.23 | 19.03 | 0 | 0 | 0 |
17/05/2017 |
19.10
|
93,480 | 19.03 | 19.16 | 18.89 | 0 | 0 | 0 |
16/05/2017 |
19.03
|
83,100 | 19.03 | 19.16 | 18.96 | 0 | 0 | 0 |
15/05/2017 |
19.03
|
81,360 | 19.10 | 19.16 | 18.68 | 0 | 0 | 0 |
12/05/2017 |
19.10
|
90,820 | 19.16 | 19.30 | 19.06 | 810 | 0 | 0.0 |
11/05/2017 |
19.16
|
87,340 | 19.16 | 19.30 | 19.10 | 0 | 0 | 0 |
10/05/2017 |
19.16
|
81,370 | 19.10 | 19.16 | 18.89 | 0 | 0 | 0 |
09/05/2017 |
19.10
|
91,900 | 19.10 | 19.16 | 18.92 | 0 | 0 | 0 |
08/05/2017 |
19.10
|
102,980 | 19.16 | 19.23 | 19.03 | 0 | 0 | 0 |
05/05/2017 |
19.16
|
105,550 | 19.16 | 19.30 | 19.03 | 0 | 0 | 0 |
04/05/2017 |
19.16
|
91,800 | 19.10 | 19.37 | 19.03 | 0 | 0 | 0 |
03/05/2017 |
19.10
|
101,650 | 18.89 | 19.16 | 18.89 | 0 | 0 | 0 |
28/04/2017 |
18.89
|
94,950 | 18.96 | 19.03 | 18.68 | 0 | 0 | 0 |
27/04/2017 |
18.96
|
98,890 | 18.89 | 19.03 | 18.55 | 0 | 0 | 0 |
26/04/2017 |
18.89
|
128,220 | 18.48 | 18.96 | 18.48 | 0 | 0 | 0 |
25/04/2017 |
18.48
|
28,440 | 18.75 | 18.75 | 18.27 | 0 | 0 | 0 |
24/04/2017 |
18.75
|
20,470 | 19.06 | 19.06 | 18.17 | 0 | 0 | 0 |
21/04/2017 |
19.06
|
14,170 | 19.51 | 19.51 | 19.03 | 0 | 0 | 0 |
20/04/2017 |
19.51
|
22,000 | 19.78 | 19.85 | 19.51 | 0 | 0 | 0 |
19/04/2017 |
19.78
|
45,300 | 20.19 | 20.19 | 19.78 | 0 | 0 | 0 |
18/04/2017 |
20.19
|
11,620 | 20.60 | 20.60 | 20.19 | 0 | 0 | 0 |
17/04/2017 |
20.60
|
101,670 | 20.81 | 20.88 | 20.53 | 0 | 0 | 0 |
14/04/2017 |
20.81
|
106,940 | 21.15 | 21.15 | 20.53 | 0 | 0 | 0 |
13/04/2017 |
21.15
|
58,120 | 21.08 | 21.15 | 21.08 | 0 | 0 | 0 |
12/04/2017 |
21.08
|
30,100 | 20.81 | 21.08 | 21.08 | 0 | 0 | 0 |
11/04/2017 |
20.81
|
108,820 | 20.60 | 20.88 | 20.64 | 0 | 0 | 0 |
10/04/2017 |
20.60
|
122,620 | 20.50 | 20.67 | 20.50 | 0 | 0 | 0 |
07/04/2017 |
20.50
|
90,930 | 20.46 | 20.53 | 20.36 | 0 | 0 | 0 |
05/04/2017 |
20.46
|
114,630 | 20.60 | 20.67 | 20.40 | 0 | 0 | 0 |
04/04/2017 |
20.60
|
109,640 | 20.53 | 20.67 | 20.46 | 0 | 0 | 0 |
03/04/2017 |
20.53
|
119,800 | 20.53 | 20.67 | 20.46 | 0 | 0 | 0 |
31/03/2017 |
20.53
|
114,270 | 20.67 | 20.74 | 20.50 | 0 | 0 | 0 |
30/03/2017 |
20.67
|
111,770 | 20.60 | 20.81 | 20.64 | 0 | 0 | 0 |
29/03/2017 |
20.60
|
110,430 | 20.60 | 20.74 | 20.53 | 0 | 0 | 0 |
28/03/2017 |
20.60
|
117,600 | 20.74 | 20.88 | 20.53 | 0 | 0 | 0 |
27/03/2017 |
20.74
|
123,760 | 20.74 | 20.88 | 20.67 | 0 | 0 | 0 |
24/03/2017 |
20.74
|
117,720 | 20.81 | 20.94 | 20.67 | 0 | 0 | 0 |
23/03/2017 |
20.81
|
119,710 | 20.77 | 20.94 | 20.81 | 0 | 0 | 0 |
22/03/2017 |
20.77
|
136,080 | 20.77 | 20.88 | 20.74 | 0 | 0 | 0 |
21/03/2017 |
20.77
|
111,120 | 20.77 | 20.88 | 20.67 | 0 | 0 | 0 |
20/03/2017 |
20.77
|
111,690 | 20.74 | 20.88 | 20.67 | 0 | 0 | 0 |
17/03/2017 |
20.74
|
109,890 | 20.74 | 20.88 | 20.60 | 0 | 0 | 0 |
16/03/2017 |
20.74
|
107,800 | 20.67 | 20.81 | 20.57 | 0 | 0 | 0 |
15/03/2017 |
20.67
|
107,050 | 20.67 | 20.74 | 20.53 | 0 | 0 | 0 |
14/03/2017 |
20.67
|
112,530 | 20.60 | 20.81 | 20.60 | 0 | 0 | 0 |
13/03/2017 |
20.60
|
105,910 | 20.67 | 20.74 | 20.53 | 0 | 0 | 0 |
10/03/2017 |
20.67
|
115,330 | 20.81 | 20.88 | 20.60 | 0 | 0 | 0 |
09/03/2017 |
20.81
|
95,610 | 20.84 | 20.88 | 20.67 | 0 | 0 | 0 |
08/03/2017 |
20.84
|
124,450 | 20.81 | 20.88 | 20.67 | 0 | 0 | 0 |
07/03/2017 |
20.81
|
103,720 | 20.81 | 20.84 | 20.60 | 0 | 0 | 0 |
06/03/2017 |
20.81
|
121,400 | 20.70 | 20.94 | 20.70 | 0 | 0 | 0 |
03/03/2017 |
20.70
|
111,250 | 20.67 | 20.74 | 20.53 | 0 | 0 | 0 |
02/03/2017 |
20.67
|
101,710 | 20.67 | 20.81 | 20.60 | 0 | 0 | 0 |
01/03/2017 |
20.67
|
97,660 | 20.77 | 20.88 | 20.60 | 0 | 0 | 0 |
28/02/2017 |
20.77
|
113,900 | 20.88 | 21.01 | 20.74 | 0 | 0 | 0 |
27/02/2017 |
20.88
|
113,680 | 20.81 | 20.88 | 20.60 | 0 | 0 | 0 |
24/02/2017 |
20.81
|
110,650 | 20.94 | 21.01 | 20.74 | 0 | 0 | 0 |
23/02/2017 |
20.94
|
105,770 | 20.94 | 21.05 | 20.77 | 0 | 0 | 0 |
22/02/2017 |
20.94
|
123,180 | 21.08 | 21.15 | 20.94 | 0 | 0 | 0 |
21/02/2017 |
21.08
|
99,950 | 21.05 | 21.22 | 21.01 | 0 | 0 | 0 |
20/02/2017 |
21.05
|
114,940 | 21.01 | 21.05 | 20.88 | 0 | 0 | 0 |
17/02/2017 |
21.01
|
107,720 | 21.15 | 21.15 | 20.98 | 0 | 0 | 0 |
16/02/2017 |
21.15
|
101,060 | 21.29 | 21.35 | 21.15 | 0 | 0 | 0 |
15/02/2017 |
21.29
|
100,430 | 21.35 | 21.35 | 21.22 | 0 | 0 | 0 |
14/02/2017 |
21.35
|
105,890 | 21.42 | 21.42 | 21.22 | 0 | 0 | 0 |