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 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2017 |
23.32
|
2,060 | 23.32 | 23.32 | 22.06 | 0 | 0 | 0 |
09/02/2017 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
08/02/2017 |
23.32
|
190 | 22.42 | 23.32 | 21.97 | 0 | 90 | -0.0 |
07/02/2017 |
22.42
|
330 | 23.32 | 23.32 | 22.42 | 10 | 10 | 0 |
06/02/2017 |
23.32
|
180 | 22.87 | 23.32 | 23.32 | 0 | 140 | -0.0 |
03/02/2017 |
22.87
|
10 | 22.65 | 22.87 | 22.87 | 0 | 10 | -0.0 |
02/02/2017 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
25/01/2017 |
22.65
|
720 | 23.32 | 23.32 | 22.47 | 0 | 0 | 0 |
24/01/2017 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
23/01/2017 |
23.32
|
130 | 22.87 | 23.32 | 23.32 | 130 | 130 | 0 |
20/01/2017 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
19/01/2017 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
18/01/2017 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
17/01/2017 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
16/01/2017 |
22.87
|
1,500 | 24.53 | 24.53 | 22.87 | 500 | 1,500 | -0.1 |
13/01/2017 |
24.53
|
2,980 | 24.57 | 24.57 | 23.32 | 2,500 | 0 | 0.1 |
12/01/2017 |
24.57
|
30 | 24.75 | 24.75 | 23.09 | 0 | 0 | 0 |
11/01/2017 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 |
10/01/2017 |
24.75
|
110 | 24.89 | 24.89 | 23.18 | 0 | 0 | 0 |
09/01/2017 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 |
06/01/2017 |
24.89
|
1,220 | 24.89 | 24.89 | 24.84 | 200 | 110 | 0.0 |
05/01/2017 |
24.89
|
630 | 23.99 | 25.65 | 24.89 | 0 | 510 | -0.0 |
04/01/2017 |
23.99
|
3,360 | 22.42 | 23.99 | 21.08 | 0 | 1,400 | -0.1 |
03/01/2017 |
22.42
|
200 | 22.42 | 22.42 | 22.42 | 0 | 190 | -0.0 |
30/12/2016 |
22.42
|
1,500 | 22.42 | 22.42 | 22.42 | 0 | 1,100 | -0.1 |
29/12/2016 |
22.42
|
440 | 22.42 | 22.42 | 21.75 | 0 | 310 | -0.0 |
28/12/2016 |
22.42
|
1,580 | 23.54 | 23.54 | 21.97 | 0 | 1,560 | -0.1 |
27/12/2016 |
23.54
|
530 | 23.63 | 23.63 | 22.42 | 0 | 530 | -0.0 |
26/12/2016 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
23/12/2016 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
22/12/2016 |
23.63
|
230 | 23.54 | 23.63 | 23.63 | 0 | 0 | 0 |
21/12/2016 |
23.54
|
570 | 23.99 | 23.99 | 22.42 | 210 | 10 | 0.0 |
20/12/2016 |
23.99
|
10 | 23.32 | 23.99 | 23.99 | 0 | 10 | -0.0 |
19/12/2016 |
23.32
|
470 | 23.77 | 23.77 | 22.87 | 20 | 0 | 0.0 |
16/12/2016 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
15/12/2016 |
23.77
|
80 | 23.77 | 23.77 | 23.77 | 0 | 80 | -0.0 |
14/12/2016 |
23.77
|
170 | 23.77 | 24.22 | 23.77 | 0 | 140 | -0.0 |
13/12/2016 |
23.77
|
130 | 22.42 | 23.99 | 23.77 | 10 | 130 | -0.0 |
12/12/2016 |
22.42
|
840 | 23.99 | 24.17 | 22.42 | 0 | 650 | -0.0 |
09/12/2016 |
23.99
|
9,040 | 23.77 | 24.17 | 23.77 | 9,000 | 8,800 | 0.0 |
08/12/2016 |
23.77
|
6,530 | 25.11 | 25.11 | 23.77 | 2,000 | 4,030 | -0.1 |
07/12/2016 |
25.11
|
2,010 | 25.11 | 25.11 | 25.11 | 2,010 | 1,620 | 0.0 |
06/12/2016 |
25.11
|
1,110 | 25.96 | 25.96 | 25.11 | 0 | 0 | 0 |
05/12/2016 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 |
02/12/2016 |
25.96
|
300 | 25.56 | 25.96 | 25.96 | 0 | 0 | 0 |
01/12/2016 |
25.56
|
1,000 | 25.96 | 25.96 | 25.11 | 0 | 0 | 0 |
30/11/2016 |
25.96
|
3,670 | 26.01 | 26.01 | 25.96 | 3,550 | 2,520 | 0.1 |
29/11/2016 |
26.01
|
100 | 26.41 | 26.41 | 26.01 | 0 | 100 | -0.0 |
28/11/2016 |
26.41
|
600 | 26.86 | 26.86 | 26.41 | 0 | 0 | 0 |
25/11/2016 |
26.86
|
520 | 27.35 | 27.40 | 26.86 | 500 | 500 | 0 |
24/11/2016 |
27.35
|
1,500 | 27.76 | 27.76 | 27.35 | 0 | 1,000 | -0.1 |
23/11/2016 |
27.76
|
350 | 27.80 | 27.80 | 27.35 | 0 | 140 | -0.0 |
22/11/2016 |
27.80
|
1,730 | 27.13 | 27.80 | 27.09 | 0 | 910 | -0.1 |
21/11/2016 |
27.13
|
5,520 | 27.13 | 27.18 | 25.25 | 5,000 | 1,500 | 0.2 |
18/11/2016 |
27.13
|
3,470 | 28.52 | 28.52 | 26.73 | 0 | 80 | -0.0 |
17/11/2016 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 |
16/11/2016 |
28.52
|
1,210 | 28.25 | 28.52 | 27.35 | 1,000 | 50 | 0.1 |
15/11/2016 |
28.25
|
890 | 28.88 | 28.88 | 27.35 | 720 | 0 | 0.0 |
14/11/2016 |
28.88
|
220 | 28.92 | 28.92 | 27.00 | 100 | 0 | 0.0 |
11/11/2016 |
28.92
|
2,180 | 28.97 | 28.97 | 26.95 | 910 | 0 | 0.1 |
10/11/2016 |
28.97
|
1,000 | 29.10 | 29.10 | 28.97 | 1,000 | 0 | 0.1 |
09/11/2016 |
29.10
|
500 | 29.06 | 29.10 | 29.10 | 500 | 200 | 0.0 |
08/11/2016 |
29.06
|
710 | 27.35 | 29.15 | 29.06 | 710 | 30 | 0.0 |
07/11/2016 |
27.35
|
100 | 28.70 | 28.70 | 27.35 | 0 | 0 | 0 |
04/11/2016 |
28.70
|
100 | 28.92 | 28.92 | 28.70 | 100 | 0 | 0.0 |
03/11/2016 |
28.92
|
0 | 28.92 | 28.92 | 28.92 | 0 | 0 | 0 |
02/11/2016 |
28.92
|
400 | 28.48 | 28.92 | 28.70 | 300 | 0 | 0.0 |
01/11/2016 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 |
31/10/2016 |
28.48
|
30 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 |
28/10/2016 |
28.48
|
4,220 | 28.92 | 28.92 | 26.91 | 0 | 4,200 | -0.3 |
27/10/2016 |
28.92
|
100 | 28.70 | 28.92 | 28.92 | 100 | 0 | 0.0 |
26/10/2016 |
28.70
|
640 | 28.25 | 28.70 | 28.25 | 200 | 0 | 0.0 |
25/10/2016 |
28.25
|
11,640 | 29.15 | 29.15 | 27.13 | 1,540 | 3,000 | -0.1 |
24/10/2016 |
29.15
|
10 | 29.46 | 29.46 | 29.15 | 10 | 10 | 0 |
21/10/2016 |
29.46
|
380 | 29.15 | 29.46 | 28.70 | 0 | 40 | -0.0 |
20/10/2016 |
29.15
|
5,140 | 29.37 | 30.05 | 29.15 | 4,920 | 360 | 0.3 |
19/10/2016 |
29.37
|
3,710 | 29.60 | 29.60 | 29.15 | 3,350 | 260 | 0.2 |
18/10/2016 |
29.60
|
1,640 | 29.37 | 29.60 | 29.37 | 1,300 | 10 | 0.1 |
17/10/2016 |
29.37
|
620 | 29.37 | 29.37 | 29.15 | 600 | 0 | 0.0 |
14/10/2016 |
29.37
|
5,160 | 29.37 | 29.37 | 29.37 | 4,000 | 0 | 0.3 |
13/10/2016 |
29.37
|
700 | 29.37 | 30.49 | 29.37 | 500 | 500 | 0 |
12/10/2016 |
29.37
|
16,480 | 29.15 | 29.37 | 29.15 | 20 | 130 | -0.0 |
11/10/2016 |
29.15
|
2,110 | 28.97 | 29.33 | 28.92 | 1,650 | 0 | 0.1 |
10/10/2016 |
28.97
|
910 | 29.60 | 29.60 | 28.97 | 0 | 0 | 0 |
07/10/2016 |
29.60
|
1,450 | 29.15 | 29.60 | 29.15 | 0 | 10 | -0.0 |
06/10/2016 |
29.15
|
160 | 30.05 | 30.05 | 29.15 | 360,000 | 360,000 | 0 |
05/10/2016 |
30.05
|
1,220 | 30.05 | 30.05 | 29.15 | 240,250 | 240,000 | 0.0 |
04/10/2016 |
30.05
|
880 | 29.33 | 30.23 | 28.92 | 850 | 850 | 0 |
03/10/2016 |
29.33
|
1,150 | 29.15 | 30.31 | 29.33 | 1,000 | 270 | 0.0 |
30/09/2016 |
29.15
|
770 | 30.40 | 30.40 | 29.15 | 0 | 0 | 0 |
29/09/2016 |
30.40
|
1,100 | 30.40 | 30.45 | 30.36 | 500 | 200 | 0.0 |
28/09/2016 |
30.40
|
2,010 | 28.92 | 30.40 | 29.60 | 2,000 | 300 | 0.1 |
27/09/2016 |
28.92
|
650 | 28.70 | 29.55 | 28.92 | 0 | 0 | 0 |
26/09/2016 |
28.70
|
2,430 | 28.70 | 28.70 | 28.70 | 1,990 | 0 | 0.1 |
23/09/2016 |
28.70
|
50 | 28.48 | 29.33 | 28.70 | 40 | 0 | 0.0 |
22/09/2016 |
28.48
|
1,580 | 28.25 | 29.33 | 27.80 | 0 | 500 | -0.0 |
21/09/2016 |
28.25
|
30 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 |
20/09/2016 |
28.25
|
5,700 | 27.80 | 28.92 | 28.25 | 100 | 4,300 | -0.3 |
19/09/2016 |
27.80
|
1,100 | 29.55 | 29.55 | 27.80 | 0 | 1,000 | -0.1 |
16/09/2016 |
29.55
|
80 | 30.49 | 30.49 | 28.79 | 0 | 0 | 0 |