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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2019 |
27.91
|
440 | 27.50 | 27.91 | 27.50 | 180 | 0 | 0.0 |
03/07/2019 |
27.50
|
530 | 27.88 | 27.88 | 26.96 | 230 | 0 | 0.0 |
02/07/2019 |
27.88
|
3,670 | 27.64 | 27.91 | 25.94 | 1,050 | 2,500 | -0.1 |
01/07/2019 |
27.64
|
590 | 27.77 | 27.85 | 26.96 | 0 | 0 | 0 |
28/06/2019 |
27.77
|
450 | 28.04 | 28.04 | 26.10 | 0 | 400 | -0.0 |
27/06/2019 |
28.04
|
2,040 | 27.10 | 28.12 | 27.23 | 0 | 0 | 0 |
26/06/2019 |
27.10
|
550 | 27.50 | 27.64 | 27.10 | 100 | 0 | 0.0 |
25/06/2019 |
27.50
|
750 | 27.64 | 27.64 | 25.72 | 0 | 0 | 0 |
24/06/2019 |
27.64
|
1,440 | 26.96 | 27.96 | 27.23 | 0 | 460 | -0.0 |
21/06/2019 |
26.96
|
690 | 25.62 | 27.40 | 25.67 | 0 | 250 | -0.0 |
20/06/2019 |
25.62
|
4,420 | 24.00 | 25.67 | 24.00 | 520 | 0 | 0.0 |
19/06/2019 |
24.00
|
270 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 |
18/06/2019 |
24.00
|
50 | 23.05 | 24.00 | 24.00 | 0 | 0 | 0 |
17/06/2019 |
23.05
|
4,120 | 22.68 | 23.05 | 22.65 | 2,090 | 0 | 0.2 |
14/06/2019 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
13/06/2019 |
22.68
|
1,860 | 22.65 | 22.68 | 22.60 | 0 | 1,450 | -0.1 |
12/06/2019 |
22.65
|
780 | 22.68 | 22.68 | 22.65 | 0 | 0 | 0 |
11/06/2019 |
22.68
|
850 | 22.60 | 22.92 | 22.65 | 0 | 0 | 0 |
10/06/2019 |
22.60
|
870 | 22.65 | 22.65 | 22.35 | 800 | 40 | 0.1 |
07/06/2019 |
22.65
|
60 | 22.33 | 23.73 | 22.65 | 0 | 0 | 0 |
06/06/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
05/06/2019 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
04/06/2019 |
22.33
|
20 | 21.84 | 22.33 | 22.33 | 0 | 0 | 0 |
03/06/2019 |
21.84
|
100 | 22.11 | 22.11 | 21.84 | 0 | 0 | 0 |
31/05/2019 |
22.11
|
320 | 22.38 | 22.38 | 22.11 | 300 | 0 | 0.0 |
30/05/2019 |
22.38
|
320 | 21.60 | 22.38 | 21.57 | 160 | 0 | 0.0 |
29/05/2019 |
21.60
|
950 | 21.63 | 21.98 | 21.60 | 360 | 340 | 0.0 |
28/05/2019 |
21.63
|
470 | 22.38 | 22.65 | 21.63 | 10 | 0 | 0.0 |
27/05/2019 |
22.38
|
10 | 22.11 | 22.38 | 22.38 | 0 | 0 | 0 |
24/05/2019 |
22.11
|
320 | 22.65 | 22.65 | 22.11 | 20 | 0 | 0.0 |
23/05/2019 |
22.65
|
1,850 | 22.11 | 23.24 | 22.38 | 20 | 0 | 0.0 |
22/05/2019 |
22.11
|
4,340 | 21.57 | 22.76 | 21.57 | 0 | 0 | 0 |
21/05/2019 |
21.57
|
3,900 | 22.11 | 22.11 | 21.57 | 500 | 0 | 0.0 |
20/05/2019 |
22.11
|
120 | 22.11 | 22.89 | 22.11 | 0 | 0 | 0 |
17/05/2019 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
16/05/2019 |
22.11
|
180 | 22.11 | 22.76 | 21.71 | 0 | 0 | 0 |
15/05/2019 |
22.11
|
200 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
14/05/2019 |
22.11
|
10 | 21.57 | 22.11 | 22.11 | 0 | 0 | 0 |
13/05/2019 |
21.57
|
610 | 22.11 | 22.11 | 21.57 | 600 | 0 | 0.0 |
10/05/2019 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
09/05/2019 |
22.11
|
410 | 22.11 | 22.11 | 22.11 | 400 | 0 | 0.0 |
08/05/2019 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
07/05/2019 |
22.11
|
70 | 22.11 | 22.11 | 21.87 | 50 | 0 | 0.0 |
06/05/2019 |
22.11
|
2,200 | 22.00 | 22.11 | 22.11 | 0 | 0 | 0 |
03/05/2019 |
22.00
|
300 | 22.11 | 22.11 | 22.00 | 0 | 0 | 0 |
02/05/2019 |
22.11
|
2,050 | 22.38 | 22.38 | 22.11 | 0 | 0 | 0 |
26/04/2019 |
22.38
|
5,110 | 22.87 | 22.89 | 22.11 | 100 | 0 | 0.0 |
25/04/2019 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 |
24/04/2019 |
22.87
|
110 | 22.92 | 22.92 | 22.65 | 0 | 0 | 0 |
23/04/2019 |
22.92
|
1,510 | 22.89 | 22.92 | 22.92 | 0 | 0 | 0 |
22/04/2019 |
22.89
|
610 | 22.78 | 22.89 | 21.84 | 250 | 0 | 0.0 |
19/04/2019 |
22.78
|
1,560 | 22.89 | 22.89 | 21.84 | 210 | 0 | 0.0 |
18/04/2019 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
17/04/2019 |
22.89
|
190 | 22.65 | 22.89 | 22.38 | 90 | 0 | 0.0 |
16/04/2019 |
22.65
|
2,050 | 22.92 | 22.92 | 21.60 | 1,450 | 0 | 0.1 |
12/04/2019 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 100 | 0 | 0.0 |
11/04/2019 |
22.92
|
1,260 | 22.92 | 23.73 | 21.87 | 1,100 | 0 | 0.1 |
10/04/2019 |
22.92
|
300 | 22.92 | 22.92 | 22.11 | 0 | 0 | 0 |
09/04/2019 |
22.92
|
530 | 22.92 | 22.92 | 21.84 | 0 | 0 | 0 |
08/04/2019 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 |
05/04/2019 |
22.92
|
12,420 | 22.92 | 23.46 | 22.11 | 0 | 0 | 0 |
04/04/2019 |
22.92
|
4,630 | 21.87 | 22.92 | 20.76 | 0 | 0 | 0 |
03/04/2019 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 100 | 0 | 0.0 |
02/04/2019 |
21.87
|
1,420 | 23.46 | 23.49 | 21.87 | 100 | 0 | 0.0 |
01/04/2019 |
23.46
|
420 | 25.08 | 25.08 | 23.46 | 400 | 400 | 0 |
29/03/2019 |
25.08
|
1,700 | 24.21 | 25.08 | 23.70 | 0 | 0 | 0 |
28/03/2019 |
24.21
|
4,410 | 22.70 | 24.21 | 21.30 | 0 | 800 | -0.1 |
27/03/2019 |
22.70
|
2,110 | 21.30 | 22.70 | 20.90 | 80 | 920 | -0.1 |
26/03/2019 |
21.30
|
100 | 21.44 | 21.44 | 21.00 | 0 | 70 | -0.0 |
25/03/2019 |
21.44
|
4,230 | 21.57 | 21.57 | 20.76 | 1,570 | 3,570 | -0.2 |
22/03/2019 |
21.57
|
1,080 | 21.57 | 21.71 | 21.57 | 300 | 0 | 0.0 |
21/03/2019 |
21.57
|
420 | 21.71 | 21.71 | 21.57 | 0 | 330 | -0.0 |
20/03/2019 |
21.71
|
4,460 | 21.87 | 21.87 | 20.76 | 2,100 | 10 | 0.2 |
19/03/2019 |
21.87
|
1,540 | 20.49 | 21.87 | 21.57 | 0 | 900 | -0.1 |
18/03/2019 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 |
15/03/2019 |
20.49
|
620 | 21.06 | 21.06 | 20.49 | 0 | 0 | 0 |
14/03/2019 |
21.06
|
270 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
13/03/2019 |
21.06
|
1,280 | 21.30 | 21.30 | 21.06 | 220 | 700 | -0.0 |
12/03/2019 |
21.30
|
1,020 | 21.17 | 21.30 | 20.79 | 420 | 0 | 0.0 |
11/03/2019 |
21.17
|
50 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
08/03/2019 |
21.17
|
60 | 20.25 | 21.49 | 21.17 | 0 | 0 | 0 |
07/03/2019 |
20.25
|
10 | 21.52 | 21.52 | 20.25 | 0 | 0 | 0 |
06/03/2019 |
21.52
|
100 | 20.76 | 21.52 | 20.76 | 0 | 0 | 0 |
05/03/2019 |
20.76
|
110 | 19.68 | 20.76 | 19.68 | 0 | 110 | -0.0 |
04/03/2019 |
19.68
|
580 | 20.76 | 22.06 | 19.68 | 0 | 0 | 0 |
01/03/2019 |
20.76
|
10 | 19.55 | 20.76 | 20.76 | 0 | 0 | 0 |
28/02/2019 |
19.55
|
10 | 20.82 | 20.82 | 19.55 | 0 | 0 | 0 |
27/02/2019 |
20.82
|
420 | 22.38 | 22.38 | 20.82 | 0 | 0 | 0 |
26/02/2019 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
25/02/2019 |
22.38
|
2,050 | 21.92 | 22.38 | 20.44 | 0 | 10 | -0.0 |
22/02/2019 |
21.92
|
400 | 21.95 | 21.95 | 21.89 | 400 | 300 | 0.0 |
21/02/2019 |
21.95
|
10 | 22.43 | 22.43 | 21.95 | 0 | 0 | 0 |
20/02/2019 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
19/02/2019 |
22.43
|
10 | 21.09 | 22.43 | 22.43 | 0 | 0 | 0 |
18/02/2019 |
21.09
|
3,760 | 22.65 | 22.65 | 21.09 | 0 | 1,760 | -0.1 |
15/02/2019 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 |
14/02/2019 |
22.65
|
3,010 | 21.54 | 22.78 | 22.38 | 0 | 3,000 | -0.3 |
13/02/2019 |
21.54
|
150 | 21.57 | 21.57 | 20.06 | 0 | 10 | -0.0 |
12/02/2019 |
21.57
|
30 | 20.76 | 21.57 | 20.76 | 0 | 0 | 0 |
11/02/2019 |
20.76
|
10 | 19.79 | 20.76 | 20.76 | 0 | 0 | 0 |