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) |
13/02/2017 |
21.42
|
109,560 | 21.35 | 21.49 | 21.29 | 0 | 0 | 0 |
10/02/2017 |
21.35
|
119,410 | 21.29 | 21.49 | 21.22 | 0 | 0 | 0 |
09/02/2017 |
21.29
|
104,200 | 21.29 | 21.42 | 21.15 | 0 | 0 | 0 |
08/02/2017 |
21.29
|
103,740 | 21.32 | 21.35 | 21.22 | 0 | 0 | 0 |
07/02/2017 |
21.32
|
96,980 | 21.29 | 21.49 | 21.29 | 0 | 0 | 0 |
06/02/2017 |
21.29
|
133,960 | 21.01 | 21.35 | 21.01 | 0 | 0 | 0 |
03/02/2017 |
21.01
|
103,160 | 21.01 | 21.22 | 20.94 | 0 | 0 | 0 |
02/02/2017 |
21.01
|
105,480 | 20.94 | 21.08 | 20.88 | 0 | 0 | 0 |
25/01/2017 |
20.94
|
102,870 | 20.94 | 21.01 | 20.74 | 0 | 0 | 0 |
24/01/2017 |
20.94
|
105,770 | 21.01 | 21.08 | 20.84 | 0 | 0 | 0 |
23/01/2017 |
21.01
|
96,670 | 21.15 | 21.22 | 20.94 | 0 | 0 | 0 |
20/01/2017 |
21.15
|
100,750 | 21.08 | 21.22 | 21.01 | 0 | 0 | 0 |
19/01/2017 |
21.08
|
103,280 | 21.29 | 21.29 | 21.01 | 0 | 0 | 0 |
18/01/2017 |
21.29
|
106,720 | 21.42 | 21.42 | 21.22 | 0 | 0 | 0 |
17/01/2017 |
21.42
|
110,880 | 21.35 | 21.63 | 21.35 | 0 | 0 | 0 |
16/01/2017 |
21.35
|
115,920 | 21.49 | 21.49 | 21.25 | 0 | 0 | 0 |
13/01/2017 |
21.49
|
105,160 | 21.56 | 21.59 | 21.42 | 0 | 0 | 0 |
12/01/2017 |
21.56
|
109,450 | 21.70 | 21.70 | 21.49 | 0 | 0 | 0 |
11/01/2017 |
21.70
|
111,270 | 21.56 | 21.76 | 21.49 | 0 | 0 | 0 |
10/01/2017 |
21.56
|
114,040 | 21.63 | 21.63 | 21.42 | 0 | 0 | 0 |
09/01/2017 |
21.63
|
115,670 | 21.56 | 21.70 | 21.49 | 0 | 0 | 0 |
06/01/2017 |
21.56
|
117,660 | 21.63 | 21.63 | 21.49 | 0 | 0 | 0 |
05/01/2017 |
21.63
|
119,680 | 21.70 | 21.76 | 21.56 | 0 | 0 | 0 |
04/01/2017 |
21.70
|
131,040 | 21.70 | 21.90 | 21.63 | 0 | 0 | 0 |
03/01/2017 |
21.70
|
119,240 | 21.42 | 21.70 | 21.42 | 0 | 0 | 0 |
30/12/2016 |
21.42
|
130,760 | 21.29 | 21.49 | 21.29 | 0 | 0 | 0 |
29/12/2016 |
21.29
|
99,160 | 21.29 | 21.42 | 21.22 | 0 | 0 | 0 |
28/12/2016 |
21.29
|
109,530 | 21.22 | 21.35 | 21.15 | 0 | 0 | 0 |
27/12/2016 |
21.22
|
111,680 | 21.15 | 21.35 | 21.08 | 0 | 0 | 0 |
26/12/2016 |
21.15
|
105,990 | 21.15 | 21.29 | 21.01 | 0 | 0 | 0 |
23/12/2016 |
21.15
|
109,420 | 21.15 | 21.29 | 21.08 | 0 | 0 | 0 |
22/12/2016 |
21.15
|
113,110 | 21.29 | 21.42 | 21.08 | 0 | 0 | 0 |
21/12/2016 |
21.29
|
106,830 | 21.29 | 21.42 | 21.15 | 0 | 0 | 0 |
20/12/2016 |
21.29
|
104,390 | 21.63 | 21.63 | 21.22 | 0 | 0 | 0 |
19/12/2016 |
21.63
|
118,210 | 21.76 | 21.83 | 21.56 | 0 | 0 | 0 |
16/12/2016 |
21.76
|
113,290 | 21.83 | 21.97 | 21.70 | 0 | 0 | 0 |
15/12/2016 |
21.83
|
110,870 | 21.90 | 22.04 | 21.76 | 0 | 0 | 0 |
14/12/2016 |
21.90
|
108,990 | 21.76 | 21.97 | 21.70 | 0 | 0 | 0 |
13/12/2016 |
21.76
|
111,710 | 22.18 | 22.18 | 21.56 | 0 | 0 | 0 |
12/12/2016 |
22.18
|
94,510 | 22.38 | 22.38 | 22.04 | 0 | 0 | 0 |
09/12/2016 |
22.38
|
107,870 | 22.59 | 22.59 | 22.24 | 0 | 0 | 0 |
08/12/2016 |
22.59
|
102,740 | 22.52 | 22.65 | 22.45 | 0 | 0 | 0 |
07/12/2016 |
22.52
|
113,020 | 22.52 | 22.65 | 22.45 | 0 | 0 | 0 |
06/12/2016 |
22.52
|
114,540 | 22.59 | 22.65 | 22.31 | 0 | 0 | 0 |
05/12/2016 |
22.59
|
121,010 | 22.65 | 22.72 | 22.45 | 0 | 0 | 0 |
02/12/2016 |
22.65
|
123,880 | 22.79 | 22.93 | 22.52 | 0 | 0 | 0 |
01/12/2016 |
22.79
|
133,410 | 22.72 | 23.00 | 22.72 | 0 | 0 | 0 |
30/11/2016 |
22.72
|
115,990 | 22.52 | 22.79 | 22.52 | 0 | 0 | 0 |
29/11/2016 |
22.52
|
131,210 | 22.38 | 22.59 | 22.31 | 0 | 0 | 0 |
28/11/2016 |
22.38
|
106,750 | 22.59 | 22.59 | 22.28 | 0 | 0 | 0 |
25/11/2016 |
22.59
|
131,510 | 22.59 | 22.65 | 22.35 | 0 | 0 | 0 |
24/11/2016 |
22.59
|
131,420 | 22.59 | 22.65 | 22.38 | 0 | 0 | 0 |
23/11/2016 |
22.59
|
121,700 | 22.72 | 22.72 | 22.52 | 0 | 0 | 0 |
22/11/2016 |
22.72
|
144,600 | 22.45 | 22.79 | 22.45 | 0 | 0 | 0 |
21/11/2016 |
22.45
|
132,620 | 22.38 | 22.52 | 22.31 | 0 | 0 | 0 |
18/11/2016 |
22.38
|
126,400 | 22.59 | 22.59 | 22.24 | 0 | 0 | 0 |
17/11/2016 |
22.59
|
159,930 | 22.65 | 22.86 | 22.52 | 0 | 0 | 0 |
16/11/2016 |
22.65
|
154,450 | 22.38 | 22.79 | 22.38 | 0 | 0 | 0 |
15/11/2016 |
22.38
|
140,930 | 22.24 | 22.45 | 22.18 | 0 | 0 | 0 |
14/11/2016 |
22.24
|
129,650 | 22.31 | 22.38 | 21.97 | 0 | 0 | 0 |
11/11/2016 |
22.31
|
127,420 | 22.31 | 22.38 | 22.18 | 0 | 0 | 0 |
10/11/2016 |
22.31
|
141,440 | 21.90 | 22.38 | 21.90 | 0 | 800 | -0.0 |
09/11/2016 |
21.90
|
158,840 | 22.24 | 22.24 | 21.63 | 0 | 0 | 0 |
08/11/2016 |
22.24
|
122,940 | 22.04 | 22.24 | 21.97 | 0 | 0 | 0 |
07/11/2016 |
22.04
|
129,790 | 21.83 | 22.11 | 21.83 | 0 | 0 | 0 |
04/11/2016 |
21.83
|
103,210 | 21.90 | 21.97 | 21.76 | 0 | 0 | 0 |
03/11/2016 |
21.90
|
130,780 | 22.18 | 22.18 | 21.70 | 0 | 0 | 0 |
02/11/2016 |
22.18
|
120,360 | 22.38 | 22.45 | 22.18 | 0 | 0 | 0 |
01/11/2016 |
22.38
|
146,370 | 22.52 | 22.65 | 22.35 | 0 | 0 | 0 |
31/10/2016 |
22.52
|
149,650 | 22.24 | 22.59 | 22.24 | 0 | 0 | 0 |
28/10/2016 |
22.24
|
102,440 | 22.11 | 22.31 | 21.97 | 0 | 0 | 0 |
27/10/2016 |
22.11
|
132,990 | 22.04 | 22.11 | 21.83 | 0 | 500 | -0.0 |
26/10/2016 |
22.04
|
165,260 | 21.83 | 22.11 | 21.70 | 38,950 | 0 | 1.2 |
25/10/2016 |
21.83
|
145,060 | 21.76 | 21.97 | 21.56 | 0 | 0 | 0 |
24/10/2016 |
21.76
|
122,930 | 21.63 | 21.83 | 21.56 | 20 | 0 | 0.0 |
21/10/2016 |
21.63
|
136,750 | 21.76 | 21.83 | 21.56 | 0 | 0 | 0 |
20/10/2016 |
21.76
|
132,880 | 21.90 | 22.04 | 21.76 | 0 | 0 | 0 |
19/10/2016 |
21.90
|
130,320 | 21.83 | 22.04 | 21.76 | 0 | 0 | 0 |
18/10/2016 |
21.83
|
165,440 | 21.76 | 21.90 | 21.42 | 0 | 0 | 0 |
17/10/2016 |
21.76
|
129,730 | 21.97 | 21.97 | 21.70 | 0 | 0 | 0 |
14/10/2016 |
21.97
|
183,990 | 21.70 | 22.11 | 21.70 | 44,830 | 0 | 1.4 |
13/10/2016 |
21.70
|
137,390 | 21.76 | 21.83 | 21.56 | 0 | 0 | 0 |
12/10/2016 |
21.76
|
129,450 | 21.97 | 22.11 | 21.70 | 0 | 0 | 0 |
11/10/2016 |
21.97
|
149,040 | 21.90 | 22.04 | 21.70 | 0 | 0 | 0 |
10/10/2016 |
21.90
|
133,680 | 22.45 | 22.45 | 21.76 | 0 | 0 | 0 |
07/10/2016 |
22.45
|
132,250 | 22.65 | 22.72 | 21.97 | 0 | 0 | 0 |
06/10/2016 |
22.65
|
146,160 | 22.65 | 22.86 | 22.65 | 0 | 0 | 0 |
05/10/2016 |
22.65
|
135,960 | 22.79 | 22.86 | 22.59 | 0 | 0 | 0 |
04/10/2016 |
22.79
|
137,910 | 22.86 | 23.00 | 22.72 | 10,000 | 0 | 0.3 |
03/10/2016 |
22.86
|
145,030 | 22.93 | 22.93 | 22.72 | 0 | 0 | 0 |
30/09/2016 |
22.93
|
128,410 | 23.00 | 23.00 | 22.79 | 0 | 0 | 0 |
29/09/2016 |
23.00
|
142,430 | 23.20 | 23.20 | 22.79 | 0 | 0 | 0 |
28/09/2016 |
23.20
|
152,850 | 23.20 | 23.27 | 22.93 | 7,810 | 0 | 0.3 |
27/09/2016 |
23.20
|
162,070 | 23.27 | 23.41 | 23.07 | 0 | 0 | 0 |
26/09/2016 |
23.27
|
161,690 | 23.20 | 23.48 | 23.13 | 0 | 0 | 0 |
23/09/2016 |
23.20
|
174,160 | 22.93 | 23.34 | 22.86 | 0 | 0 | 0 |
22/09/2016 |
22.93
|
183,070 | 22.52 | 23.07 | 22.52 | 22,190 | 0 | 0.7 |
21/09/2016 |
22.52
|
171,130 | 22.24 | 22.65 | 22.31 | 0 | 0 | 0 |
20/09/2016 |
22.24
|
157,320 | 22.79 | 22.79 | 22.04 | 0 | 0 | 0 |
19/09/2016 |
22.79
|
159,400 | 22.93 | 22.93 | 22.65 | 0 | 200 | -0.0 |