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) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
21.89
|
4,150 | 21.97 | 21.97 | 21.67 | 140 | 4,140 | -0.2 |
06/07/2017 |
21.97
|
3,890 | 22.42 | 22.69 | 21.97 | 320 | 1,570 | -0.1 |
05/07/2017 |
22.42
|
5,960 | 21.97 | 23.22 | 22.37 | 400 | 2,000 | -0.1 |
04/07/2017 |
21.97
|
2,310 | 21.67 | 21.99 | 21.67 | 1,010 | 0 | 0.0 |
03/07/2017 |
21.67
|
5,140 | 21.38 | 22.85 | 21.67 | 410 | 400 | 0.0 |
30/06/2017 |
21.38
|
5,600 | 22.10 | 22.10 | 20.66 | 0 | 1,000 | -0.0 |
29/06/2017 |
22.10
|
190 | 21.51 | 22.15 | 22.10 | 0 | 0 | 0 |
28/06/2017 |
21.51
|
520 | 22.31 | 22.31 | 21.51 | 100 | 260 | -0.0 |
27/06/2017 |
22.31
|
260 | 22.15 | 22.37 | 22.31 | 0 | 0 | 0 |
26/06/2017 |
22.15
|
820 | 21.89 | 22.15 | 21.41 | 0 | 0 | 0 |
23/06/2017 |
21.89
|
10,950 | 21.38 | 21.89 | 20.31 | 260 | 9,550 | -0.4 |
22/06/2017 |
21.38
|
8,910 | 21.35 | 21.83 | 21.35 | 200 | 0 | 0.0 |
21/06/2017 |
21.35
|
4,610 | 21.41 | 22.05 | 21.35 | 210 | 70 | 0.0 |
20/06/2017 |
21.41
|
1,900 | 21.35 | 22.42 | 21.14 | 0 | 0 | 0 |
19/06/2017 |
21.35
|
22,740 | 21.35 | 21.89 | 21.35 | 0 | 1,630 | -0.1 |
16/06/2017 |
21.35
|
100 | 21.57 | 21.57 | 21.35 | 70 | 0 | 0.0 |
15/06/2017 |
21.57
|
710 | 21.62 | 21.62 | 21.35 | 0 | 20 | -0.0 |
14/06/2017 |
21.62
|
2,010 | 22.37 | 22.37 | 21.62 | 0 | 60 | -0.0 |
13/06/2017 |
22.37
|
10 | 21.35 | 22.37 | 22.37 | 0 | 0 | 0 |
12/06/2017 |
21.35
|
8,160 | 21.62 | 21.78 | 21.14 | 0 | 7,160 | -0.3 |
09/06/2017 |
21.62
|
10,020 | 22.42 | 22.42 | 21.35 | 210 | 10,000 | -0.4 |
08/06/2017 |
22.42
|
50 | 21.99 | 22.42 | 22.42 | 0 | 0 | 0 |
07/06/2017 |
21.99
|
900 | 21.99 | 21.99 | 21.38 | 0 | 0 | 0 |
06/06/2017 |
21.99
|
420 | 22.05 | 22.10 | 21.41 | 0 | 400 | -0.0 |
05/06/2017 |
22.05
|
1,000 | 21.62 | 22.05 | 21.89 | 0 | 720 | -0.0 |
02/06/2017 |
21.62
|
310 | 21.89 | 22.39 | 21.62 | 0 | 0 | 0 |
01/06/2017 |
21.89
|
1,110 | 21.89 | 21.94 | 21.62 | 0 | 1,010 | -0.0 |
31/05/2017 |
21.89
|
4,480 | 21.89 | 21.89 | 21.35 | 0 | 4,000 | -0.2 |
30/05/2017 |
21.89
|
3,100 | 21.89 | 21.89 | 21.41 | 0 | 0 | 0 |
29/05/2017 |
21.89
|
740 | 21.89 | 21.89 | 21.89 | 0 | 10 | -0.0 |
26/05/2017 |
21.89
|
2,000 | 21.89 | 21.89 | 21.89 | 0 | 2,000 | -0.1 |
25/05/2017 |
21.89
|
9,300 | 21.89 | 22.90 | 21.89 | 0 | 0 | 0 |
24/05/2017 |
21.89
|
10,890 | 21.38 | 21.89 | 21.35 | 100 | 8,010 | -0.3 |
23/05/2017 |
21.38
|
200 | 21.89 | 21.94 | 21.38 | 100 | 0 | 0.0 |
22/05/2017 |
21.89
|
9,600 | 21.89 | 21.89 | 21.89 | 0 | 5,000 | -0.2 |
19/05/2017 |
21.89
|
2,000 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
18/05/2017 |
21.89
|
2,760 | 21.89 | 21.89 | 21.89 | 0 | 1,000 | -0.0 |
17/05/2017 |
21.89
|
2,340 | 21.89 | 21.89 | 21.41 | 0 | 710 | -0.0 |
16/05/2017 |
21.89
|
340 | 21.89 | 21.89 | 21.89 | 0 | 340 | -0.0 |
15/05/2017 |
21.89
|
5,100 | 22.42 | 22.42 | 21.35 | 0 | 0 | 0 |
12/05/2017 |
22.42
|
500 | 22.42 | 22.42 | 21.62 | 0 | 0 | 0 |
11/05/2017 |
22.42
|
1,520 | 22.42 | 22.42 | 21.67 | 0 | 420 | -0.0 |
10/05/2017 |
22.42
|
900 | 21.78 | 22.58 | 21.78 | 0 | 350 | -0.0 |
09/05/2017 |
21.78
|
2,880 | 22.69 | 22.69 | 21.65 | 0 | 0 | 0 |
08/05/2017 |
22.69
|
1,500 | 22.42 | 22.69 | 22.69 | 0 | 0 | 0 |
05/05/2017 |
22.42
|
2,810 | 22.42 | 22.42 | 22.37 | 0 | 0 | 0 |
04/05/2017 |
22.42
|
4,700 | 22.58 | 22.58 | 21.46 | 0 | 0 | 0 |
03/05/2017 |
22.58
|
2,780 | 22.58 | 22.58 | 22.15 | 0 | 0 | 0 |
28/04/2017 |
22.58
|
240 | 22.61 | 22.63 | 22.58 | 0 | 0 | 0 |
27/04/2017 |
22.61
|
2,990 | 22.69 | 22.69 | 22.42 | 0 | 0 | 0 |
26/04/2017 |
22.69
|
2,780 | 22.87 | 22.87 | 22.42 | 30 | 90 | -0.0 |
25/04/2017 |
22.87
|
230 | 22.95 | 22.95 | 22.87 | 0 | 10 | -0.0 |
24/04/2017 |
22.95
|
2,300 | 21.78 | 23.22 | 21.51 | 0 | 0 | 0 |
21/04/2017 |
21.78
|
12,000 | 22.42 | 22.42 | 21.78 | 0 | 0 | 0 |
20/04/2017 |
22.42
|
2,500 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 |
19/04/2017 |
22.42
|
7,520 | 22.42 | 22.42 | 22.39 | 0 | 0 | 0 |
18/04/2017 |
22.42
|
22,020 | 21.67 | 22.69 | 21.65 | 10 | 0 | 0.0 |
17/04/2017 |
21.67
|
5,100 | 22.15 | 22.15 | 21.67 | 0 | 0 | 0 |
14/04/2017 |
22.15
|
12,480 | 22.74 | 22.74 | 21.35 | 0 | 0 | 0 |
13/04/2017 |
22.74
|
380 | 22.74 | 22.74 | 22.42 | 0 | 0 | 0 |
12/04/2017 |
22.74
|
4,730 | 22.69 | 22.74 | 22.61 | 3,300 | 0 | 0.1 |
11/04/2017 |
22.69
|
8,730 | 22.45 | 22.74 | 22.45 | 2,600 | 0 | 0.1 |
10/04/2017 |
22.45
|
5,450 | 22.53 | 22.53 | 22.45 | 340 | 0 | 0.0 |
07/04/2017 |
22.53
|
400 | 22.85 | 22.85 | 22.53 | 0 | 0 | 0 |
05/04/2017 |
22.85
|
2,100 | 22.42 | 22.85 | 22.42 | 0 | 0 | 0 |
04/04/2017 |
22.42
|
9,700 | 22.95 | 22.95 | 21.35 | 0 | 0 | 0 |
03/04/2017 |
22.95
|
2,400 | 22.95 | 22.95 | 21.89 | 0 | 0 | 0 |
31/03/2017 |
22.95
|
2,900 | 22.95 | 22.95 | 22.47 | 0 | 0 | 0 |
30/03/2017 |
22.95
|
1,970 | 22.95 | 22.95 | 22.47 | 0 | 200 | -0.0 |
29/03/2017 |
22.95
|
1,730 | 23.01 | 23.01 | 22.69 | 620 | 183,000 | -7.5 |
28/03/2017 |
23.01
|
22,500 | 23.09 | 23.11 | 22.95 | 100 | 3,000 | -0.1 |
27/03/2017 |
23.09
|
20,370 | 23.17 | 23.17 | 22.53 | 1,000 | 1,990 | -0.0 |
24/03/2017 |
23.17
|
3,910 | 23.17 | 23.17 | 22.69 | 1,010 | 1,000 | 0.0 |
23/03/2017 |
23.17
|
13,970 | 23.19 | 23.19 | 23.14 | 3,900 | 0 | 0.2 |
22/03/2017 |
23.19
|
1,500 | 23.19 | 23.19 | 23.14 | 0 | 0 | 0 |
21/03/2017 |
23.19
|
1,090 | 23.22 | 23.22 | 23.19 | 0 | 10 | -0.0 |
20/03/2017 |
23.22
|
2,100 | 23.14 | 23.22 | 23.09 | 1,400 | 0 | 0.1 |
17/03/2017 |
23.14
|
2,720 | 23.14 | 23.14 | 22.42 | 0 | 480 | -0.0 |
16/03/2017 |
23.14
|
920 | 23.17 | 23.17 | 22.47 | 0 | 0 | 0 |
15/03/2017 |
23.17
|
4,380 | 23.17 | 23.22 | 22.45 | 0 | 0 | 0 |
14/03/2017 |
23.17
|
6,210 | 23.22 | 23.22 | 21.91 | 0 | 0 | 0 |
13/03/2017 |
23.22
|
1,080 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 |
10/03/2017 |
23.22
|
66,140 | 23.14 | 23.22 | 22.47 | 0 | 0 | 0 |
09/03/2017 |
23.14
|
7,830 | 23.14 | 23.17 | 22.42 | 10 | 0 | 0.0 |
08/03/2017 |
23.14
|
4,170 | 23.14 | 23.14 | 22.95 | 100 | 1,830 | -0.1 |
07/03/2017 |
23.14
|
3,010 | 23.17 | 23.17 | 22.95 | 1,600 | 0 | 0.1 |
06/03/2017 |
23.17
|
4,780 | 23.22 | 23.22 | 22.95 | 1,010 | 20 | 0.0 |
03/03/2017 |
23.22
|
5,940 | 23.76 | 23.76 | 23.14 | 60 | 0 | 0.0 |
02/03/2017 |
23.76
|
3,010 | 22.42 | 23.92 | 21.83 | 10 | 10 | 0 |
01/03/2017 |
22.42
|
8,370 | 23.17 | 23.44 | 22.42 | 0 | 0 | 0 |
28/02/2017 |
23.17
|
6,030 | 23.44 | 23.44 | 22.53 | 0 | 0 | 0 |
27/02/2017 |
23.44
|
2,240 | 23.44 | 23.44 | 22.42 | 30 | 0 | 0.0 |
24/02/2017 |
23.44
|
170 | 23.49 | 23.49 | 23.44 | 0 | 0 | 0 |
23/02/2017 |
23.49
|
25,280 | 23.97 | 23.97 | 22.69 | 1,020 | 16,090 | -0.7 |
22/02/2017 |
23.97
|
12,530 | 22.42 | 23.97 | 21.65 | 0 | 3,000 | -0.1 |
21/02/2017 |
22.42
|
7,740 | 22.42 | 22.42 | 21.49 | 0 | 4,000 | -0.2 |
20/02/2017 |
22.42
|
700 | 22.69 | 22.69 | 22.42 | 0 | 0 | 0 |
17/02/2017 |
22.69
|
2,200 | 22.42 | 22.69 | 22.69 | 0 | 1,320 | -0.1 |
16/02/2017 |
22.42
|
5,990 | 22.58 | 22.58 | 21.89 | 1,000 | 3,520 | -0.1 |
15/02/2017 |
22.58
|
7,160 | 22.58 | 22.58 | 21.51 | 1,700 | 0 | 0.1 |