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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
21.70
|
6,706 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
22/11/2013 |
21.60
|
3,684 | 21.44 | 21.60 | 20.92 | 1,800 | 0 | 0.1 |
21/11/2013 |
21.44
|
7,122 | 20.97 | 21.44 | 20.92 | 2,900 | 0 | 0.1 |
20/11/2013 |
20.97
|
16,410 | 20.87 | 21.44 | 20.82 | 9,300 | 0 | 0.4 |
19/11/2013 |
20.87
|
4,100 | 20.76 | 20.87 | 20.66 | 0 | 0 | 0 |
18/11/2013 |
20.76
|
100 | 20.66 | 20.76 | 20.76 | 0 | 0 | 0 |
15/11/2013 |
20.66
|
200 | 20.71 | 20.71 | 20.40 | 100 | 0 | 0.0 |
14/11/2013 |
20.71
|
7,500 | 20.71 | 20.71 | 20.61 | 0 | 0 | 0 |
13/11/2013 |
20.71
|
8,800 | 20.40 | 20.71 | 20.45 | 7,300 | 0 | 0.3 |
12/11/2013 |
20.40
|
7,800 | 20.61 | 20.61 | 20.35 | 900 | 5,700 | -0.2 |
11/11/2013 |
20.61
|
800 | 20.40 | 20.61 | 20.40 | 0 | 0 | 0 |
08/11/2013 |
20.40
|
3,800 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
07/11/2013 |
20.40
|
4,700 | 20.19 | 20.40 | 20.24 | 0 | 0 | 0 |
06/11/2013 |
20.19
|
300 | 20.14 | 20.50 | 20.19 | 0 | 0 | 0 |
05/11/2013 |
20.14
|
1,820 | 20.40 | 20.66 | 18.57 | 0 | 0 | 0 |
04/11/2013 |
20.40
|
9,600 | 19.93 | 20.40 | 19.35 | 9,500 | 0 | 0.4 |
01/11/2013 |
19.93
|
400 | 19.87 | 19.93 | 19.87 | 300 | 0 | 0.0 |
31/10/2013 |
19.87
|
600 | 20.14 | 20.24 | 19.87 | 0 | 0 | 0 |
30/10/2013 |
20.14
|
787 | 20.24 | 20.24 | 19.87 | 300 | 0 | 0.0 |
29/10/2013 |
20.24
|
584 | 20.29 | 20.29 | 19.40 | 0 | 0 | 0 |
28/10/2013 |
20.29
|
400 | 20.14 | 20.29 | 19.87 | 100 | 0 | 0.0 |
25/10/2013 |
20.14
|
14,800 | 19.87 | 20.14 | 19.82 | 13,800 | 0 | 0.5 |
24/10/2013 |
19.87
|
5,437 | 20.14 | 20.14 | 19.87 | 4,437 | 0 | 0.2 |
23/10/2013 |
20.14
|
6,300 | 19.87 | 20.40 | 19.87 | 5,900 | 0 | 0.2 |
22/10/2013 |
19.87
|
11,500 | 20.19 | 20.19 | 19.87 | 9,900 | 500 | 0.4 |
21/10/2013 |
20.19
|
4,700 | 19.87 | 20.40 | 19.40 | 2,500 | 0 | 0.1 |
18/10/2013 |
19.87
|
1,000 | 19.61 | 20.29 | 19.67 | 300 | 0 | 0.0 |
17/10/2013 |
19.61
|
500 | 19.46 | 19.61 | 19.09 | 0 | 0 | 0 |
16/10/2013 |
19.46
|
2,700 | 19.35 | 19.51 | 18.83 | 0 | 0 | 0 |
15/10/2013 |
19.35
|
800 | 19.25 | 19.35 | 19.35 | 0 | 0 | 0 |
14/10/2013 |
19.25
|
1,500 | 19.35 | 19.35 | 18.83 | 1,100 | 0 | 0.0 |
11/10/2013 |
19.35
|
3,800 | 19.35 | 19.35 | 18.72 | 1,000 | 0 | 0.0 |
10/10/2013 |
19.35
|
5,000 | 19.46 | 19.46 | 18.67 | 2,900 | 0 | 0.1 |
09/10/2013 |
19.46
|
300 | 19.46 | 19.82 | 18.57 | 0 | 0 | 0 |
08/10/2013 |
19.46
|
500 | 19.56 | 19.56 | 19.40 | 0 | 0 | 0 |
07/10/2013 |
19.56
|
3,610 | 18.93 | 19.61 | 17.10 | 1,800 | 0 | 0.1 |
04/10/2013 |
18.93
|
2,700 | 18.83 | 18.93 | 18.57 | 0 | 0 | 0 |
03/10/2013 |
18.83
|
1,200 | 18.78 | 18.83 | 18.46 | 800 | 0 | 0.0 |
02/10/2013 |
18.78
|
700 | 18.72 | 18.78 | 18.46 | 200 | 0 | 0.0 |
01/10/2013 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |
30/09/2013 |
18.72
|
1,100 | 19.04 | 19.04 | 17.78 | 700 | 0 | 0.0 |
27/09/2013 |
19.04
|
1,400 | 19.04 | 19.04 | 18.41 | 300 | 0 | 0.0 |
26/09/2013 |
19.04
|
8,900 | 18.57 | 19.09 | 18.31 | 8,200 | 0 | 0.3 |
25/09/2013 |
18.57
|
1,900 | 18.57 | 18.57 | 18.31 | 0 | 0 | 0 |
24/09/2013 |
18.57
|
100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
23/09/2013 |
18.57
|
510 | 18.72 | 18.72 | 18.57 | 10 | 0 | 0.0 |
20/09/2013 |
18.72
|
5,000 | 18.78 | 18.78 | 18.04 | 100 | 0 | 0.0 |
19/09/2013 |
18.78
|
518 | 18.78 | 18.78 | 18.57 | 18 | 0 | 0.0 |
18/09/2013 |
18.78
|
568 | 18.78 | 18.78 | 18.78 | 68 | 0 | 0.0 |
17/09/2013 |
18.78
|
14,300 | 18.78 | 18.78 | 18.04 | 10,000 | 0 | 0.4 |
16/09/2013 |
18.78
|
600 | 18.83 | 18.83 | 18.04 | 500 | 0 | 0.0 |
13/09/2013 |
18.83
|
600 | 18.78 | 18.83 | 18.83 | 600 | 0 | 0.0 |
12/09/2013 |
18.78
|
200 | 18.83 | 18.83 | 18.57 | 0 | 0 | 0 |
11/09/2013 |
18.83
|
400 | 18.83 | 18.88 | 17.52 | 100 | 0 | 0.0 |
10/09/2013 |
18.83
|
240 | 18.83 | 18.83 | 18.83 | 40 | 0 | 0.0 |
09/09/2013 |
18.83
|
1,600 | 18.83 | 18.83 | 18.31 | 100 | 0 | 0.0 |
06/09/2013 |
18.83
|
15,200 | 18.83 | 18.83 | 18.36 | 15,100 | 0 | 0.5 |
05/09/2013 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
04/09/2013 |
18.83
|
23,200 | 18.93 | 18.93 | 18.31 | 23,100 | 5,000 | 0.6 |
03/09/2013 |
18.93
|
400 | 18.83 | 18.93 | 18.36 | 100 | 0 | 0.0 |
30/08/2013 |
18.83
|
69,200 | 18.72 | 19.09 | 18.31 | 69,200 | 0 | 2.5 |
29/08/2013 |
18.72
|
4,500 | 17.99 | 18.72 | 18.04 | 1,400 | 2,100 | -0.0 |
28/08/2013 |
17.99
|
1,400 | 18.78 | 19.87 | 17.99 | 600 | 0 | 0.0 |
27/08/2013 |
18.78
|
7,800 | 18.78 | 18.78 | 18.31 | 3,900 | 3,500 | 0.0 |
26/08/2013 |
18.78
|
400 | 19.35 | 19.35 | 18.72 | 0 | 0 | 0 |
23/08/2013 |
19.35
|
1,600 | 19.35 | 19.35 | 18.36 | 800 | 0 | 0.0 |
22/08/2013 |
19.35
|
326 | 19.82 | 19.82 | 18.31 | 0 | 0 | 0 |
21/08/2013 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 |
20/08/2013 |
19.82
|
1,900 | 19.87 | 19.87 | 18.83 | 0 | 0 | 0 |
19/08/2013 |
19.87
|
4,400 | 19.87 | 19.87 | 19.87 | 4,000 | 0 | 0.2 |
16/08/2013 |
19.87
|
2,900 | 20.03 | 20.03 | 18.88 | 600 | 0 | 0.0 |
15/08/2013 |
20.03
|
3,300 | 20.08 | 20.08 | 18.83 | 100 | 0 | 0.0 |
14/08/2013 |
20.08
|
300 | 20.14 | 20.14 | 18.88 | 0 | 0 | 0 |
13/08/2013 |
20.14
|
301 | 20.40 | 20.40 | 19.35 | 100 | 0 | 0.0 |
12/08/2013 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
09/08/2013 |
20.40
|
19 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
08/08/2013 |
20.40
|
800 | 20.82 | 20.82 | 20.40 | 0 | 0 | 0 |
07/08/2013 |
20.82
|
4 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
06/08/2013 |
20.82
|
1,032 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
05/08/2013 |
20.82
|
5,300 | 20.35 | 20.92 | 20.35 | 400 | 0 | 0.0 |
02/08/2013 |
20.35
|
620 | 20.40 | 20.40 | 20.03 | 100 | 0 | 0.0 |
01/08/2013 |
20.40
|
762 | 19.82 | 20.40 | 20.40 | 0 | 0 | 0 |
31/07/2013 |
19.82
|
200 | 20.35 | 20.35 | 19.82 | 0 | 0 | 0 |
30/07/2013 |
20.35
|
1,383 | 19.87 | 20.40 | 19.87 | 100 | 0 | 0.0 |
29/07/2013 |
19.87
|
3,948 | 19.87 | 20.92 | 19.87 | 1,900 | 0 | 0.1 |
26/07/2013 |
19.87
|
10,000 | 19.87 | 19.87 | 19.87 | 6,000 | 0 | 0.2 |
25/07/2013 |
19.87
|
5,000 | 19.87 | 19.87 | 19.87 | 4,000 | 0 | 0.2 |
24/07/2013 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |
23/07/2013 |
19.87
|
2,800 | 19.72 | 19.87 | 19.35 | 500 | 0 | 0.0 |
22/07/2013 |
19.72
|
1,200 | 19.35 | 19.72 | 19.25 | 700 | 0 | 0.0 |
19/07/2013 |
19.35
|
7,100 | 19.46 | 19.87 | 19.30 | 3,400 | 0 | 0.1 |
18/07/2013 |
19.46
|
10,800 | 19.61 | 19.61 | 19.09 | 10,800 | 5,800 | 0.2 |
17/07/2013 |
19.61
|
4,500 | 20.14 | 20.14 | 19.09 | 600 | 0 | 0.0 |
16/07/2013 |
20.14
|
3,000 | 20.40 | 20.40 | 20.03 | 300 | 0 | 0.0 |
15/07/2013 |
20.40
|
300 | 19.40 | 21.34 | 20.40 | 0 | 0 | 0 |
12/07/2013 |
19.40
|
7,200 | 19.35 | 19.40 | 19.35 | 7,100 | 0 | 0.3 |
11/07/2013 |
19.35
|
13,100 | 18.88 | 19.35 | 18.83 | 3,100 | 0 | 0.1 |
10/07/2013 |
18.88
|
10,900 | 19.04 | 19.04 | 18.83 | 10,700 | 0 | 0.4 |
09/07/2013 |
19.04
|
2,100 | 19.25 | 19.25 | 18.57 | 0 | 0 | 0 |
08/07/2013 |
19.25
|
6,100 | 19.35 | 19.35 | 18.83 | 0 | 5,000 | -0.2 |