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 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
18.05
|
9,430 | 17.65 | 18.05 | 17.44 | 3,780 | 5,700 | -0.1 |
26/04/2018 |
17.65
|
8,100 | 17.81 | 18.05 | 17.65 | 790 | 310 | 0.0 |
24/04/2018 |
17.81
|
16,750 | 18.23 | 18.23 | 17.74 | 8,030 | 13,200 | -0.1 |
23/04/2018 |
18.23
|
30 | 18.26 | 18.26 | 18.20 | 10 | 0 | 0.0 |
20/04/2018 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
19/04/2018 |
18.26
|
610 | 17.81 | 18.48 | 18.23 | 20 | 0 | 0.0 |
18/04/2018 |
17.81
|
9,030 | 18.17 | 18.20 | 17.81 | 130 | 5,020 | -0.1 |
17/04/2018 |
18.17
|
44,190 | 18.36 | 18.36 | 17.90 | 1,790 | 10,500 | -0.3 |
16/04/2018 |
18.36
|
24,110 | 18.23 | 18.36 | 17.77 | 1,920 | 17,000 | -0.4 |
13/04/2018 |
18.23
|
8,380 | 18.17 | 18.82 | 17.87 | 380 | 3,000 | -0.1 |
12/04/2018 |
18.17
|
5,080 | 17.74 | 18.69 | 17.81 | 50 | 3,000 | -0.1 |
11/04/2018 |
17.74
|
17,100 | 18.54 | 18.88 | 17.74 | 180 | 15,160 | -0.4 |
10/04/2018 |
18.54
|
3,790 | 18.57 | 18.57 | 17.96 | 210 | 2,000 | -0.1 |
09/04/2018 |
18.57
|
28,840 | 18.48 | 19.21 | 18.02 | 8,360 | 19,270 | -0.3 |
06/04/2018 |
18.48
|
9,250 | 18.85 | 18.85 | 18.08 | 5,700 | 0 | 0.2 |
05/04/2018 |
18.85
|
8,810 | 18.11 | 19.27 | 18.11 | 5,240 | 2,000 | 0.1 |
04/04/2018 |
18.11
|
10,500 | 18.85 | 18.94 | 17.81 | 20 | 9,070 | -0.3 |
03/04/2018 |
18.85
|
1,160 | 18.36 | 18.94 | 18.29 | 70 | 0 | 0.0 |
02/04/2018 |
18.36
|
9,140 | 19.27 | 19.27 | 18.36 | 30 | 4,000 | -0.1 |
30/03/2018 |
19.27
|
4,370 | 18.97 | 19.27 | 18.36 | 4,080 | 0 | 0.1 |
29/03/2018 |
18.97
|
9,110 | 18.11 | 19.21 | 18.11 | 530 | 7,670 | -0.2 |
28/03/2018 |
18.11
|
20,440 | 18.54 | 19.82 | 18.11 | 18,360 | 0 | 0.6 |
27/03/2018 |
18.54
|
17,360 | 18.85 | 18.85 | 17.74 | 50 | 15,000 | -0.4 |
26/03/2018 |
18.85
|
410 | 18.51 | 18.85 | 17.62 | 80 | 0 | 0.0 |
23/03/2018 |
18.51
|
21,360 | 18.42 | 18.60 | 17.47 | 530 | 19,460 | -0.5 |
22/03/2018 |
18.42
|
4,910 | 18.05 | 18.78 | 17.32 | 140 | 0 | 0.0 |
21/03/2018 |
18.05
|
37,220 | 17.74 | 18.05 | 17.53 | 340 | 24,400 | -0.7 |
20/03/2018 |
17.74
|
8,040 | 17.93 | 18.23 | 17.74 | 60 | 6,000 | -0.2 |
19/03/2018 |
17.93
|
5,770 | 18.05 | 18.85 | 17.93 | 110 | 0 | 0.0 |
16/03/2018 |
18.05
|
6,820 | 18.29 | 18.29 | 17.13 | 2,330 | 0 | 0.1 |
15/03/2018 |
18.29
|
120 | 18.05 | 18.29 | 18.29 | 20 | 0 | 0.0 |
14/03/2018 |
18.05
|
1,210 | 18.23 | 18.91 | 17.81 | 250 | 0 | 0.0 |
13/03/2018 |
18.23
|
24,770 | 18.05 | 18.97 | 17.74 | 9,560 | 24,530 | -0.4 |
12/03/2018 |
18.05
|
7,900 | 18.33 | 18.36 | 17.44 | 840 | 2,000 | -0.0 |
09/03/2018 |
18.33
|
8,390 | 18.33 | 18.91 | 18.05 | 8,300 | 8,000 | 0.0 |
08/03/2018 |
18.33
|
2,710 | 18.29 | 18.88 | 18.33 | 2,710 | 1,470 | 0.0 |
07/03/2018 |
18.29
|
3,630 | 18.85 | 18.85 | 17.74 | 420 | 2,930 | -0.1 |
06/03/2018 |
18.85
|
570 | 18.66 | 18.85 | 18.36 | 330 | 0 | 0.0 |
05/03/2018 |
18.66
|
1,230 | 18.36 | 18.97 | 17.77 | 330 | 0 | 0.0 |
02/03/2018 |
18.36
|
300 | 18.36 | 18.36 | 18.36 | 300 | 0 | 0.0 |
01/03/2018 |
18.36
|
3,520 | 18.05 | 18.97 | 17.74 | 1,430 | 0 | 0.0 |
28/02/2018 |
18.05
|
12,850 | 17.77 | 18.97 | 17.81 | 10,370 | 0 | 0.3 |
27/02/2018 |
17.77
|
6,540 | 18.36 | 18.36 | 17.77 | 2,220 | 0 | 0.1 |
26/02/2018 |
18.36
|
3,580 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
23/02/2018 |
18.36
|
2,720 | 18.66 | 18.97 | 18.29 | 240 | 0 | 0.0 |
22/02/2018 |
18.66
|
3,840 | 18.17 | 18.97 | 17.90 | 340 | 0 | 0.0 |
21/02/2018 |
18.17
|
5,400 | 17.99 | 19.21 | 18.11 | 5,290 | 0 | 0.2 |
13/02/2018 |
17.99
|
2,560 | 17.81 | 18.11 | 17.71 | 240 | 0 | 0.0 |
12/02/2018 |
17.81
|
15,830 | 17.56 | 17.87 | 17.44 | 1,250 | 0 | 0.0 |
09/02/2018 |
17.56
|
3,500 | 18.36 | 18.36 | 17.56 | 2,000 | 0 | 0.1 |
08/02/2018 |
18.36
|
7,510 | 18.11 | 18.36 | 18.11 | 510 | 0 | 0.0 |
07/02/2018 |
18.11
|
47,040 | 19.46 | 19.46 | 18.11 | 1,010 | 22,000 | -0.6 |
06/02/2018 |
19.46
|
16,160 | 19.12 | 20.38 | 17.81 | 3,640 | 15,000 | -0.3 |
05/02/2018 |
19.12
|
2,810 | 18.60 | 19.15 | 17.99 | 280 | 2,500 | -0.1 |
02/02/2018 |
18.60
|
12,700 | 19.34 | 19.82 | 18.05 | 30 | 9,910 | -0.3 |
01/02/2018 |
19.34
|
3,040 | 19.46 | 19.89 | 18.66 | 60 | 1,100 | -0.0 |
31/01/2018 |
19.46
|
8,330 | 19.34 | 20.62 | 19.34 | 1,580 | 10 | 0.1 |
30/01/2018 |
19.34
|
690 | 19.58 | 20.13 | 19.34 | 10 | 0 | 0.0 |
29/01/2018 |
19.58
|
300 | 19.55 | 20.68 | 18.78 | 40 | 0 | 0.0 |
26/01/2018 |
19.55
|
4,660 | 19.58 | 20.50 | 18.97 | 1,230 | 330 | 0.0 |
25/01/2018 |
19.58
|
9,760 | 19.55 | 20.31 | 19.58 | 240 | 5,160 | -0.2 |
22/01/2018 |
19.55
|
19,040 | 20.19 | 20.68 | 19.03 | 490 | 0 | 0.0 |
19/01/2018 |
20.19
|
21,390 | 20.10 | 20.80 | 19.58 | 270 | 8,000 | -0.2 |
18/01/2018 |
20.10
|
21,160 | 19.58 | 20.77 | 19.03 | 430 | 17,400 | -0.5 |
17/01/2018 |
19.58
|
13,160 | 19.89 | 20.71 | 19.58 | 50 | 2,100 | -0.1 |
16/01/2018 |
19.89
|
8,550 | 21.05 | 21.38 | 19.67 | 130 | 4,900 | -0.2 |
15/01/2018 |
21.05
|
30 | 20.77 | 21.05 | 21.05 | 30 | 0 | 0.0 |
12/01/2018 |
20.77
|
350 | 20.41 | 21.66 | 20.19 | 120 | 200 | -0.0 |
11/01/2018 |
20.41
|
14,280 | 19.82 | 20.74 | 19.82 | 2,550 | 13,040 | -0.3 |
10/01/2018 |
19.82
|
7,480 | 20.28 | 20.62 | 19.82 | 340 | 30 | 0.0 |
09/01/2018 |
20.28
|
6,270 | 20.44 | 20.74 | 20.28 | 3,270 | 840 | 0.1 |
08/01/2018 |
20.44
|
340 | 20.19 | 20.80 | 19.70 | 330 | 0 | 0.0 |
05/01/2018 |
20.19
|
1,770 | 20.25 | 21.38 | 19.27 | 1,020 | 0 | 0.0 |
04/01/2018 |
20.25
|
580 | 20.19 | 20.25 | 19.64 | 570 | 0 | 0.0 |
03/01/2018 |
20.19
|
3,370 | 20.41 | 20.41 | 19.58 | 540 | 0 | 0.0 |
02/01/2018 |
20.41
|
1,230 | 20.41 | 20.44 | 19.64 | 330 | 0 | 0.0 |
29/12/2017 |
20.41
|
2,860 | 20.19 | 20.50 | 19.89 | 430 | 0 | 0.0 |
28/12/2017 |
20.19
|
4,240 | 20.19 | 20.50 | 19.58 | 660 | 590 | 0.0 |
27/12/2017 |
20.19
|
190 | 19.58 | 20.19 | 19.40 | 100 | 0 | 0.0 |
26/12/2017 |
19.58
|
3,910 | 20.80 | 20.80 | 19.58 | 80 | 900 | -0.0 |
25/12/2017 |
20.80
|
770 | 20.19 | 20.80 | 20.50 | 770 | 0 | 0.0 |
22/12/2017 |
20.19
|
2,750 | 20.19 | 20.31 | 18.82 | 910 | 0 | 0.0 |
21/12/2017 |
20.19
|
320 | 20.56 | 20.56 | 20.19 | 310 | 0 | 0.0 |
20/12/2017 |
20.56
|
650 | 19.89 | 20.62 | 20.53 | 320 | 0 | 0.0 |
19/12/2017 |
19.89
|
5,750 | 20.19 | 20.50 | 19.89 | 330 | 620 | -0.0 |
18/12/2017 |
20.19
|
4,080 | 20.19 | 20.50 | 20.19 | 10 | 2,000 | -0.1 |
15/12/2017 |
20.19
|
1,790 | 20.01 | 20.68 | 20.01 | 20 | 0 | 0.0 |
14/12/2017 |
20.01
|
5,250 | 19.95 | 20.74 | 19.95 | 2,870 | 4,000 | -0.0 |
13/12/2017 |
19.95
|
4,920 | 20.93 | 20.93 | 19.70 | 520 | 2,800 | -0.1 |
12/12/2017 |
20.93
|
2,250 | 20.93 | 20.93 | 19.92 | 250 | 2,000 | -0.1 |
11/12/2017 |
20.93
|
990 | 20.96 | 20.96 | 20.93 | 210 | 0 | 0.0 |
08/12/2017 |
20.96
|
240 | 21.11 | 21.11 | 20.96 | 210 | 0 | 0.0 |
07/12/2017 |
21.11
|
1,100 | 21.11 | 21.11 | 21.05 | 200 | 0 | 0.0 |
06/12/2017 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 |
05/12/2017 |
21.11
|
210 | 21.11 | 21.11 | 21.11 | 200 | 0 | 0.0 |
04/12/2017 |
21.11
|
9,140 | 21.29 | 21.29 | 20.50 | 1,000 | 8,510 | -0.3 |
01/12/2017 |
21.29
|
8,240 | 21.26 | 21.29 | 20.80 | 660 | 0 | 0.0 |
30/11/2017 |
21.26
|
1,160 | 20.93 | 21.38 | 20.56 | 1,110 | 0 | 0.0 |
29/11/2017 |
20.93
|
4,880 | 20.56 | 21.35 | 20.74 | 2,810 | 0 | 0.1 |
28/11/2017 |
20.56
|
5,140 | 21.42 | 21.42 | 20.53 | 10 | 4,000 | -0.1 |