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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2017 |
20.16
|
48,760 | 20.16 | 20.55 | 18.79 | 260 | 0 | 0.0 |
23/06/2017 |
20.16
|
33,640 | 21.24 | 21.24 | 20.06 | 480 | 0 | 0.0 |
22/06/2017 |
21.24
|
8,170 | 21.19 | 21.34 | 20.36 | 0 | 0 | 0 |
21/06/2017 |
21.19
|
17,510 | 21.43 | 21.43 | 20.46 | 0 | 6,000 | -0.1 |
20/06/2017 |
21.43
|
18,180 | 20.16 | 21.53 | 18.79 | 0 | 0 | 0 |
19/06/2017 |
20.16
|
14,800 | 20.31 | 21.04 | 19.09 | 0 | 0 | 0 |
16/06/2017 |
20.31
|
27,330 | 21.83 | 22.02 | 20.31 | 0 | 0 | 0 |
15/06/2017 |
21.83
|
6,290 | 21.53 | 22.41 | 21.24 | 0 | 0 | 0 |
14/06/2017 |
21.53
|
55,870 | 22.27 | 23.69 | 20.75 | 0 | 0 | 0 |
13/06/2017 |
22.27
|
28,170 | 20.85 | 22.27 | 21.24 | 0 | 0 | 0 |
12/06/2017 |
20.85
|
70,420 | 22.41 | 22.41 | 20.85 | 0 | 0 | 0 |
09/06/2017 |
22.41
|
20,480 | 24.08 | 24.08 | 22.41 | 0 | 0 | 0 |
08/06/2017 |
24.08
|
38,510 | 25.84 | 25.84 | 24.08 | 0 | 0 | 0 |
07/06/2017 |
25.84
|
40,000 | 27.01 | 28.38 | 25.15 | 0 | 0 | 0 |
06/06/2017 |
27.01
|
290,760 | 25.25 | 27.01 | 26.91 | 0 | 0 | 0 |
05/06/2017 |
25.25
|
30,990 | 23.64 | 25.25 | 23.49 | 6,000 | 0 | 0.2 |
02/06/2017 |
23.64
|
37,660 | 22.12 | 23.64 | 22.80 | 0 | 400 | -0.0 |
01/06/2017 |
22.12
|
67,930 | 20.70 | 22.12 | 22.07 | 0 | 0 | 0 |
31/05/2017 |
20.70
|
12,850 | 19.38 | 20.70 | 18.99 | 0 | 0 | 0 |
30/05/2017 |
19.38
|
47,670 | 18.99 | 20.16 | 17.86 | 0 | 0 | 0 |
29/05/2017 |
18.99
|
23,720 | 18.40 | 19.09 | 18.16 | 0 | 0 | 0 |
26/05/2017 |
18.40
|
5,410 | 18.79 | 19.09 | 18.40 | 0 | 0 | 0 |
25/05/2017 |
18.79
|
32,060 | 18.40 | 18.79 | 18.11 | 0 | 0 | 0 |
24/05/2017 |
18.40
|
39,270 | 18.11 | 18.60 | 18.01 | 400 | 0 | 0.0 |
23/05/2017 |
18.11
|
39,730 | 18.11 | 18.50 | 17.86 | 0 | 0 | 0 |
22/05/2017 |
18.11
|
44,050 | 18.01 | 18.60 | 17.23 | 0 | 0 | 0 |
19/05/2017 |
18.01
|
26,450 | 17.62 | 18.01 | 16.93 | 0 | 0 | 0 |
18/05/2017 |
17.62
|
85,590 | 17.62 | 18.11 | 16.39 | 0 | 0 | 0 |
17/05/2017 |
17.62
|
46,710 | 17.62 | 18.11 | 16.49 | 0 | 0 | 0 |
16/05/2017 |
17.62
|
23,710 | 16.83 | 18.01 | 16.39 | 0 | 0 | 0 |
15/05/2017 |
16.83
|
27,620 | 15.76 | 16.83 | 14.78 | 0 | 0 | 0 |
12/05/2017 |
15.76
|
68,920 | 15.56 | 16.64 | 15.56 | 0 | 0 | 0 |
11/05/2017 |
15.56
|
28,610 | 15.66 | 16.74 | 15.27 | 0 | 0 | 0 |
10/05/2017 |
15.66
|
21,040 | 16.39 | 16.39 | 15.46 | 0 | 0 | 0 |
09/05/2017 |
16.39
|
6,780 | 15.37 | 16.39 | 15.17 | 0 | 0 | 0 |
08/05/2017 |
15.37
|
7,020 | 15.76 | 16.25 | 15.17 | 0 | 0 | 0 |
05/05/2017 |
15.76
|
22,190 | 16.25 | 16.25 | 15.66 | 0 | 0 | 0 |
04/05/2017 |
16.25
|
440 | 16.93 | 18.11 | 16.25 | 100 | 0 | 0.0 |
03/05/2017 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
28/04/2017 |
16.93
|
400 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
27/04/2017 |
16.93
|
30 | 18.11 | 18.11 | 16.93 | 0 | 0 | 0 |
26/04/2017 |
18.11
|
10 | 17.13 | 18.11 | 18.11 | 0 | 0 | 0 |
25/04/2017 |
17.13
|
1,530 | 17.91 | 17.91 | 17.13 | 0 | 0 | 0 |
24/04/2017 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |
21/04/2017 |
17.91
|
20 | 18.01 | 18.01 | 16.79 | 0 | 0 | 0 |
20/04/2017 |
18.01
|
10 | 17.52 | 18.01 | 18.01 | 0 | 0 | 0 |
19/04/2017 |
17.52
|
7,780 | 17.13 | 18.30 | 16.15 | 0 | 0 | 0 |
18/04/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
17/04/2017 |
17.13
|
2,010 | 16.64 | 17.13 | 15.76 | 0 | 0 | 0 |
14/04/2017 |
16.64
|
5,030 | 15.76 | 16.83 | 15.27 | 0 | 0 | 0 |
13/04/2017 |
15.76
|
3,230 | 15.66 | 16.64 | 15.37 | 0 | 0 | 0 |
12/04/2017 |
15.66
|
2,120 | 15.66 | 16.74 | 15.66 | 0 | 0 | 0 |
11/04/2017 |
15.66
|
2,410 | 14.68 | 15.71 | 15.66 | 0 | 0 | 0 |
10/04/2017 |
14.68
|
490 | 14.68 | 15.27 | 14.68 | 0 | 0 | 0 |
07/04/2017 |
14.68
|
1,100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
05/04/2017 |
14.68
|
10 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
04/04/2017 |
14.68
|
730 | 15.17 | 15.17 | 14.68 | 0 | 0 | 0 |
03/04/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
31/03/2017 |
15.17
|
20 | 14.68 | 15.17 | 15.17 | 0 | 0 | 0 |
30/03/2017 |
14.68
|
3,090 | 14.78 | 14.78 | 14.68 | 0 | 0 | 0 |
29/03/2017 |
14.78
|
30 | 15.17 | 15.17 | 14.78 | 0 | 0 | 0 |
28/03/2017 |
15.17
|
4,630 | 15.17 | 15.17 | 14.14 | 0 | 0 | 0 |
27/03/2017 |
15.17
|
1,010 | 15.17 | 15.17 | 14.58 | 0 | 0 | 0 |
24/03/2017 |
15.17
|
1,000 | 15.46 | 15.46 | 15.17 | 0 | 0 | 0 |
23/03/2017 |
15.46
|
600 | 14.68 | 15.46 | 14.68 | 0 | 0 | 0 |
22/03/2017 |
14.68
|
8,200 | 14.88 | 15.56 | 13.85 | 0 | 0 | 0 |
21/03/2017 |
14.88
|
2,480 | 14.73 | 14.88 | 14.78 | 0 | 0 | 0 |
20/03/2017 |
14.73
|
1,030 | 14.88 | 14.88 | 14.73 | 0 | 0 | 0 |
17/03/2017 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
16/03/2017 |
14.88
|
700 | 14.88 | 14.88 | 14.68 | 0 | 0 | 0 |
15/03/2017 |
14.88
|
10 | 14.97 | 14.97 | 14.88 | 0 | 0 | 0 |
14/03/2017 |
14.97
|
5,620 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
13/03/2017 |
14.97
|
8,640 | 14.97 | 14.97 | 14.68 | 0 | 0 | 0 |
10/03/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
09/03/2017 |
14.97
|
6,690 | 14.97 | 14.97 | 14.68 | 0 | 0 | 0 |
08/03/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
07/03/2017 |
14.97
|
190 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
06/03/2017 |
14.97
|
600 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
03/03/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
02/03/2017 |
14.97
|
10 | 14.88 | 14.97 | 14.97 | 0 | 0 | 0 |
01/03/2017 |
14.88
|
460 | 15.17 | 15.17 | 14.88 | 0 | 0 | 0 |
28/02/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
27/02/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
24/02/2017 |
15.17
|
6,000 | 15.07 | 15.17 | 15.17 | 0 | 0 | 0 |
23/02/2017 |
15.07
|
11,520 | 15.17 | 15.46 | 14.39 | 0 | 0 | 0 |
22/02/2017 |
15.17
|
11,040 | 15.17 | 15.17 | 14.68 | 0 | 0 | 0 |
21/02/2017 |
15.17
|
5,160 | 15.46 | 15.46 | 14.68 | 0 | 0 | 0 |
20/02/2017 |
15.46
|
5,050 | 14.78 | 15.46 | 14.68 | 0 | 0 | 0 |
17/02/2017 |
14.78
|
11,000 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
16/02/2017 |
14.78
|
6,810 | 15.56 | 15.56 | 14.78 | 0 | 0 | 0 |
15/02/2017 |
15.56
|
20 | 15.56 | 15.56 | 14.88 | 0 | 0 | 0 |
14/02/2017 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
13/02/2017 |
15.56
|
200 | 15.17 | 15.56 | 14.68 | 0 | 0 | 0 |
10/02/2017 |
15.17
|
20 | 15.17 | 15.17 | 14.19 | 0 | 0 | 0 |
09/02/2017 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
08/02/2017 |
15.17
|
100 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
07/02/2017 |
15.17
|
370 | 15.56 | 15.56 | 14.88 | 0 | 0 | 0 |
06/02/2017 |
15.56
|
600 | 15.66 | 15.66 | 15.56 | 0 | 0 | 0 |
03/02/2017 |
15.66
|
300 | 16.15 | 16.15 | 15.66 | 0 | 0 | 0 |
02/02/2017 |
16.15
|
2,520 | 15.17 | 16.20 | 15.17 | 0 | 0 | 0 |