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) |
-4.65 | -13.25% | 1,259,500 | -19,902 | -0.7 |
30.45
35.10
31.20
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,556,500 | -125,602 | -4.5 |
30.45
36.06
31.20
|
3 tháng
(2024-06-24) |
-2.84 | -8.53% | 4,558,700 | -78,304 | -2.8 |
30.45
36.87
31.20
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,387,800 | 729,246 | 21.8 |
26.52
36.87
31.20
|
12 tháng
(2023-09-26) |
6.17 | 25.44% | 22,021,800 | 808,609 | 25.4 |
22.46
36.87
31.20
|
24 tháng
(2022-10-03) |
6.95 | 29.58% | 43,116,900 | -1,462,424 | -40.7 |
19.86
36.87
31.20
|
36 tháng
(2021-10-06) |
5.69 | 22.97% | 57,507,000 | -1,275,007 | -33.9 |
19.86
36.87
31.20
|
60 tháng
(2019-10-17) |
10.85 | 55.36% | 100,968,190 | -2,663,347 | -60.1 |
12.91
36.87
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
23.25
|
2,080 | 23.25 | 23.25 | 21.79 | 1,980 | 1,000 | 0.0 |
26/04/2018 |
23.25
|
3,020 | 23.25 | 23.25 | 21.75 | 3,000 | 2,600 | 0.0 |
24/04/2018 |
23.25
|
6,360 | 24.00 | 24.00 | 23.25 | 6,360 | 4,570 | 0.1 |
23/04/2018 |
24.00
|
5,590 | 23.63 | 24.00 | 22.28 | 5,010 | 600 | 0.1 |
20/04/2018 |
23.63
|
3,200 | 24.38 | 24.38 | 23.25 | 3,000 | 3,020 | -0.0 |
19/04/2018 |
24.38
|
7,470 | 24.98 | 24.98 | 23.25 | 6,000 | 710 | 0.2 |
18/04/2018 |
24.98
|
12,900 | 23.40 | 24.98 | 22.01 | 6,240 | 5,350 | 0.0 |
17/04/2018 |
23.40
|
12,610 | 24.11 | 24.11 | 22.43 | 8,210 | 11,960 | -0.1 |
16/04/2018 |
24.11
|
11,730 | 24.60 | 24.60 | 22.91 | 6,620 | 7,100 | -0.0 |
13/04/2018 |
24.60
|
24,140 | 23.03 | 24.60 | 22.20 | 16,300 | 13,000 | 0.1 |
12/04/2018 |
23.03
|
16,870 | 23.70 | 23.70 | 22.20 | 3,000 | 15,380 | -0.4 |
11/04/2018 |
23.70
|
37,960 | 24.49 | 24.49 | 23.25 | 16,000 | 31,770 | -0.5 |
10/04/2018 |
24.49
|
25,090 | 24.53 | 24.53 | 23.63 | 9,520 | 15,650 | -0.2 |
09/04/2018 |
24.53
|
17,180 | 24.90 | 25.50 | 24.45 | 4,370 | 17,000 | -0.4 |
06/04/2018 |
24.90
|
48,670 | 26.40 | 26.40 | 24.68 | 20,230 | 48,550 | -0.9 |
05/04/2018 |
26.40
|
35,720 | 26.10 | 26.40 | 24.45 | 17,040 | 34,170 | -0.6 |
04/04/2018 |
26.10
|
28,830 | 26.25 | 26.25 | 25.16 | 11,200 | 27,940 | -0.6 |
03/04/2018 |
26.25
|
3,830 | 26.25 | 26.25 | 26.18 | 3,030 | 2,000 | 0.0 |
02/04/2018 |
26.25
|
11,700 | 27.38 | 27.38 | 25.65 | 2,940 | 9,200 | -0.2 |
30/03/2018 |
27.38
|
16,300 | 26.29 | 27.38 | 25.16 | 15,300 | 1,150 | 0.5 |
29/03/2018 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
28/03/2018 |
26.29
|
16,300 | 26.18 | 26.29 | 26.14 | 16,300 | 12,360 | 0.1 |
27/03/2018 |
26.18
|
16,450 | 26.21 | 26.21 | 24.98 | 16,300 | 8,920 | 0.3 |
26/03/2018 |
26.21
|
3,560 | 26.25 | 26.25 | 24.86 | 2,000 | 0 | 0.1 |
23/03/2018 |
26.25
|
20,980 | 26.21 | 26.25 | 24.79 | 20,800 | 10,980 | 0.3 |
22/03/2018 |
26.21
|
2,030 | 26.25 | 26.25 | 26.21 | 2,000 | 220 | 0.1 |
21/03/2018 |
26.25
|
23,490 | 26.06 | 26.25 | 25.35 | 20,930 | 2,390 | 0.6 |
20/03/2018 |
26.06
|
4,020 | 26.25 | 26.25 | 25.95 | 40 | 60 | -0.0 |
19/03/2018 |
26.25
|
21,010 | 24.60 | 26.25 | 25.88 | 15,940 | 12,910 | 0.1 |
16/03/2018 |
24.60
|
38,970 | 26.25 | 26.25 | 24.60 | 1,820 | 36,870 | -1.2 |
15/03/2018 |
26.25
|
37,150 | 27.00 | 27.00 | 25.50 | 12,130 | 36,500 | -0.8 |
14/03/2018 |
27.00
|
30,180 | 27.34 | 27.34 | 26.18 | 16,050 | 25,110 | -0.3 |
13/03/2018 |
27.34
|
13,110 | 27.64 | 27.64 | 26.29 | 6,750 | 10,000 | -0.1 |
12/03/2018 |
27.64
|
300 | 27.64 | 27.64 | 27.64 | 300 | 250 | 0.0 |
09/03/2018 |
27.64
|
5,590 | 27.75 | 27.75 | 26.36 | 5,050 | 0 | 0.2 |
08/03/2018 |
27.75
|
6,330 | 28.50 | 28.50 | 26.81 | 5,160 | 450 | 0.2 |
07/03/2018 |
28.50
|
370 | 28.58 | 28.58 | 28.50 | 250 | 0 | 0.0 |
06/03/2018 |
28.58
|
75,330 | 28.58 | 28.58 | 26.63 | 60,300 | 66,730 | -0.2 |
05/03/2018 |
28.58
|
26,860 | 29.21 | 29.21 | 27.75 | 19,210 | 24,520 | -0.2 |
02/03/2018 |
29.21
|
25,950 | 28.05 | 29.21 | 27.45 | 18,830 | 23,200 | -0.2 |
01/03/2018 |
28.05
|
5,770 | 30.00 | 30.00 | 28.01 | 500 | 420 | 0.0 |
28/02/2018 |
30.00
|
34,400 | 29.93 | 30.00 | 27.86 | 17,300 | 21,360 | -0.1 |
27/02/2018 |
29.93
|
35,320 | 30.30 | 30.30 | 28.20 | 25,460 | 18,500 | 0.3 |
26/02/2018 |
30.30
|
18,890 | 30.45 | 30.45 | 28.35 | 14,100 | 12,000 | 0.1 |
23/02/2018 |
30.45
|
25,190 | 28.50 | 30.45 | 26.63 | 15,200 | 22,000 | -0.2 |
22/02/2018 |
28.50
|
29,200 | 30.00 | 30.00 | 27.90 | 9,060 | 28,150 | -0.7 |
21/02/2018 |
30.00
|
35,200 | 30.00 | 30.00 | 27.90 | 16,120 | 35,040 | -0.7 |
13/02/2018 |
30.00
|
23,970 | 30.08 | 30.08 | 27.98 | 17,510 | 21,140 | -0.1 |
12/02/2018 |
30.08
|
20,480 | 31.88 | 31.88 | 29.66 | 20,060 | 17,780 | 0.1 |
09/02/2018 |
31.88
|
10,520 | 31.88 | 31.88 | 29.66 | 10,330 | 10,500 | -0.0 |
08/02/2018 |
31.88
|
5,110 | 30.75 | 31.88 | 28.65 | 5,010 | 2,620 | 0.1 |
07/02/2018 |
30.75
|
12,770 | 31.73 | 31.73 | 29.51 | 11,080 | 10,790 | 0.0 |
06/02/2018 |
31.73
|
8,250 | 31.88 | 31.88 | 29.66 | 8,000 | 1,700 | 0.3 |
05/02/2018 |
31.88
|
12,090 | 29.93 | 31.88 | 29.25 | 12,090 | 2,850 | 0.4 |
02/02/2018 |
29.93
|
15,170 | 29.48 | 29.93 | 29.25 | 15,120 | 12,310 | 0.1 |
01/02/2018 |
29.48
|
23,920 | 28.95 | 29.63 | 27.11 | 16,660 | 21,430 | -0.2 |
31/01/2018 |
28.95
|
14,500 | 28.80 | 28.95 | 27.08 | 12,900 | 6,380 | 0.3 |
30/01/2018 |
28.80
|
11,440 | 28.80 | 28.80 | 27.75 | 11,400 | 9,680 | 0.1 |
29/01/2018 |
28.80
|
13,750 | 27.68 | 28.88 | 27.38 | 13,200 | 8,000 | 0.2 |
26/01/2018 |
27.68
|
16,010 | 27.00 | 27.68 | 25.50 | 16,000 | 2,000 | 0.5 |
25/01/2018 |
27.00
|
18,110 | 27.00 | 27.75 | 27.00 | 18,100 | 10,600 | 0.3 |
22/01/2018 |
27.00
|
5,330 | 26.63 | 27.00 | 26.55 | 5,000 | 100 | 0.2 |
19/01/2018 |
26.63
|
13,200 | 26.14 | 26.63 | 26.25 | 12,510 | 11,500 | 0.0 |
18/01/2018 |
26.14
|
20,610 | 26.18 | 26.18 | 25.88 | 20,600 | 20,060 | 0.0 |
17/01/2018 |
26.18
|
18,200 | 26.33 | 26.33 | 24.90 | 15,220 | 16,330 | -0.0 |
16/01/2018 |
26.33
|
12,270 | 26.25 | 26.55 | 26.10 | 11,400 | 11,360 | 0.0 |
15/01/2018 |
26.25
|
13,440 | 26.25 | 26.63 | 26.25 | 13,400 | 11,440 | 0.1 |
12/01/2018 |
26.25
|
10,900 | 25.50 | 27.00 | 26.25 | 10,900 | 10,180 | 0.0 |
11/01/2018 |
25.50
|
20,640 | 26.25 | 26.25 | 25.50 | 20,000 | 20,640 | -0.0 |
10/01/2018 |
26.25
|
14,300 | 26.55 | 26.55 | 25.50 | 12,500 | 14,300 | -0.1 |
09/01/2018 |
26.55
|
7,300 | 25.50 | 27.15 | 25.88 | 7,300 | 6,390 | 0.0 |
08/01/2018 |
25.50
|
1,580 | 27.38 | 27.38 | 25.50 | 1,570 | 1,070 | 0.0 |
05/01/2018 |
27.38
|
260 | 27.38 | 27.38 | 27.38 | 260 | 0 | 0.0 |
04/01/2018 |
27.38
|
6,500 | 26.70 | 28.13 | 26.93 | 6,500 | 0 | 0.2 |
03/01/2018 |
26.70
|
1,000 | 25.80 | 26.70 | 26.70 | 1,000 | 1,000 | 0 |
02/01/2018 |
25.80
|
20 | 27.68 | 27.68 | 25.80 | 0 | 0 | 0 |
29/12/2017 |
27.68
|
7,400 | 26.63 | 27.75 | 26.59 | 7,400 | 1,000 | 0.2 |
28/12/2017 |
26.63
|
7,400 | 26.10 | 26.63 | 26.10 | 7,400 | 0 | 0.3 |
27/12/2017 |
26.10
|
11,780 | 24.75 | 26.10 | 23.18 | 11,100 | 0 | 0.4 |
26/12/2017 |
24.75
|
18,890 | 24.41 | 24.75 | 24.41 | 18,890 | 8,430 | 0.3 |
25/12/2017 |
24.41
|
5,000 | 24.41 | 24.41 | 24.41 | 5,000 | 0 | 0.2 |
22/12/2017 |
24.41
|
8,310 | 24.45 | 24.45 | 22.76 | 7,400 | 3,000 | 0.1 |
21/12/2017 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
20/12/2017 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
19/12/2017 |
24.45
|
6,000 | 24.45 | 24.45 | 24.00 | 6,000 | 5,960 | 0.0 |
18/12/2017 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
15/12/2017 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
14/12/2017 |
24.45
|
6,410 | 24.49 | 24.49 | 22.88 | 0 | 6,400 | -0.2 |
13/12/2017 |
24.49
|
29,420 | 24.53 | 24.64 | 23.25 | 29,350 | 0 | 0.9 |
12/12/2017 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
11/12/2017 |
24.53
|
3,000 | 24.53 | 24.53 | 24.53 | 3,000 | 0 | 0.1 |
08/12/2017 |
24.53
|
140 | 24.60 | 24.60 | 24.53 | 0 | 0 | 0 |
07/12/2017 |
24.60
|
1,100 | 24.60 | 24.68 | 24.60 | 990 | 840 | 0.0 |
06/12/2017 |
24.60
|
11,150 | 24.60 | 24.60 | 23.10 | 4,290 | 6,840 | -0.1 |
05/12/2017 |
24.60
|
9,660 | 24.11 | 24.60 | 24.00 | 7,550 | 0 | 0.2 |
04/12/2017 |
24.11
|
24,840 | 24.00 | 24.11 | 24.00 | 0 | 13,000 | -0.4 |
01/12/2017 |
24.00
|
2,000 | 24.00 | 24.00 | 24.00 | 2,000 | 0 | 0.1 |
30/11/2017 |
24.00
|
2,220 | 24.00 | 24.00 | 22.99 | 2,000 | 0 | 0.1 |
29/11/2017 |
24.00
|
3,000 | 24.00 | 24.00 | 24.00 | 3,000 | 0 | 0.1 |
28/11/2017 |
24.00
|
2,000 | 24.00 | 24.00 | 24.00 | 2,000 | 1,670 | 0.0 |