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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
18
|
387,970 | 18.20 | 18.60 | 17.90 | 0 | 0 | 0 |
26/04/2018 |
18.20
|
348,030 | 19.20 | 19.20 | 18.20 | 0 | 0 | 0 |
24/04/2018 |
19.20
|
399,130 | 18.90 | 19.30 | 18.70 | 0 | 0 | 0 |
23/04/2018 |
18.90
|
322,380 | 20.30 | 20.40 | 18.90 | 0 | 0 | 0 |
20/04/2018 |
20.30
|
278,390 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
19/04/2018 |
20.30
|
571,610 | 20.20 | 20.60 | 19.90 | 0 | 0 | 0 |
18/04/2018 |
20.20
|
731,970 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
17/04/2018 |
20.20
|
233,770 | 19.90 | 20.20 | 19.80 | 0 | 0 | 0 |
16/04/2018 |
19.90
|
319,520 | 19.90 | 20 | 19.30 | 0 | 0 | 0 |
13/04/2018 |
19.90
|
424,610 | 20 | 20 | 19.60 | 0 | 0 | 0 |
12/04/2018 |
20
|
409,610 | 19.80 | 20 | 19.30 | 0 | 0 | 0 |
11/04/2018 |
19.80
|
338,590 | 20.50 | 20.60 | 19.40 | 0 | 0 | 0 |
10/04/2018 |
20.50
|
770,690 | 19.80 | 20.50 | 19.50 | 0 | 0 | 0 |
09/04/2018 |
19.80
|
362,950 | 20.50 | 20.70 | 19.80 | 1,000 | 0 | 0.0 |
06/04/2018 |
20.50
|
585,490 | 20 | 21.30 | 20 | 0 | 0 | 0 |
05/04/2018 |
20
|
353,100 | 20 | 20.20 | 19.80 | 0 | 0 | 0 |
04/04/2018 |
20
|
304,600 | 20.20 | 20.30 | 19.70 | 0 | 0 | 0 |
03/04/2018 |
20.20
|
484,980 | 20.70 | 20.70 | 19.90 | 0 | 0 | 0 |
02/04/2018 |
20.70
|
346,640 | 20.50 | 20.90 | 20.40 | 0 | 0 | 0 |
30/03/2018 |
20.50
|
329,480 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
29/03/2018 |
20.50
|
527,390 | 19.80 | 20.80 | 19.70 | 0 | 0 | 0 |
28/03/2018 |
19.80
|
420,920 | 20 | 20 | 19.50 | 0 | 0 | 0 |
27/03/2018 |
20
|
247,650 | 20.40 | 20.50 | 19.80 | 0 | 0 | 0 |
26/03/2018 |
20.40
|
515,100 | 20.40 | 20.80 | 19.90 | 0 | 0 | 0 |
23/03/2018 |
20.40
|
327,230 | 20.80 | 20.80 | 19.70 | 0 | 0 | 0 |
22/03/2018 |
20.80
|
446,360 | 21 | 21.20 | 20.60 | 0 | 0 | 0 |
21/03/2018 |
21
|
733,350 | 21.60 | 21.95 | 21 | 0 | 0 | 0 |
20/03/2018 |
21.60
|
807,500 | 20.95 | 22 | 20.95 | 0 | 0 | 0 |
19/03/2018 |
20.95
|
1,082,310 | 19.60 | 20.95 | 19.50 | 0 | 0 | 0 |
16/03/2018 |
19.60
|
464,420 | 19.60 | 19.80 | 19.30 | 0 | 0 | 0 |
15/03/2018 |
19.60
|
552,900 | 19.20 | 19.80 | 19.20 | 1,050 | 0 | 0.0 |
14/03/2018 |
19.20
|
367,310 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
13/03/2018 |
19.90
|
290,710 | 20 | 20 | 19.60 | 0 | 0 | 0 |
12/03/2018 |
20
|
375,500 | 19.70 | 20.10 | 19.60 | 0 | 0 | 0 |
09/03/2018 |
19.70
|
534,000 | 20.20 | 20.40 | 19.70 | 0 | 0 | 0 |
08/03/2018 |
20.20
|
242,530 | 20.40 | 20.50 | 19.90 | 0 | 0 | 0 |
07/03/2018 |
20.40
|
338,850 | 20.40 | 20.60 | 19.90 | 0 | 0 | 0 |
06/03/2018 |
20.40
|
664,930 | 20.10 | 20.90 | 20.10 | 1,000 | 0 | 0.0 |
05/03/2018 |
20.10
|
796,890 | 21.50 | 21.80 | 20.10 | 0 | 29,960 | -0.6 |
02/03/2018 |
21.50
|
501,500 | 21.10 | 21.50 | 20.80 | 0 | 0 | 0 |
01/03/2018 |
21.10
|
613,430 | 21.25 | 21.50 | 20.85 | 0 | 0 | 0 |
28/02/2018 |
21.25
|
757,270 | 21 | 21.60 | 20.55 | 0 | 0 | 0 |
27/02/2018 |
21
|
548,520 | 21.60 | 21.70 | 20.90 | 0 | 0 | 0 |
26/02/2018 |
21.60
|
681,610 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 |
23/02/2018 |
21.70
|
589,900 | 21.30 | 21.90 | 21.30 | 0 | 0 | 0 |
22/02/2018 |
21.30
|
560,070 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 |
21/02/2018 |
21.80
|
564,530 | 20.45 | 21.85 | 20.45 | 0 | 0 | 0 |
13/02/2018 |
20.45
|
443,960 | 19.75 | 20.50 | 19.80 | 0 | 0 | 0 |
12/02/2018 |
19.75
|
463,770 | 18.50 | 19.75 | 18.50 | 0 | 0 | 0 |
09/02/2018 |
18.50
|
407,070 | 19.20 | 19.20 | 18.20 | 0 | 0 | 0 |
08/02/2018 |
19.20
|
230,530 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
07/02/2018 |
19.60
|
519,610 | 19.55 | 20.20 | 19.50 | 0 | 0 | 0 |
06/02/2018 |
19.55
|
566,710 | 21 | 21 | 19.55 | 0 | 0 | 0 |
05/02/2018 |
21
|
446,580 | 22 | 22 | 20.70 | 29,960 | 0 | 0.6 |
02/02/2018 |
22
|
362,690 | 21.90 | 22 | 21.30 | 0 | 0 | 0 |
01/02/2018 |
21.90
|
490,820 | 23 | 23 | 21.90 | 0 | 0 | 0 |
31/01/2018 |
23
|
656,300 | 22.45 | 23.95 | 23 | 0 | 0 | 0 |
30/01/2018 |
22.45
|
767,360 | 21 | 22.45 | 21 | 0 | 20 | -0.0 |
29/01/2018 |
21
|
419,650 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
26/01/2018 |
21.20
|
422,550 | 21.30 | 21.30 | 20.80 | 0 | 1,000 | -0.0 |
25/01/2018 |
21.30
|
436,090 | 21 | 21.30 | 20.60 | 0 | 0 | 0 |
22/01/2018 |
21
|
374,710 | 21.40 | 21.40 | 21 | 0 | 4,100 | -0.1 |
19/01/2018 |
21.40
|
480,450 | 21.60 | 21.80 | 21.30 | 0 | 7,000 | -0.2 |
18/01/2018 |
21.60
|
377,880 | 21.20 | 21.60 | 20.90 | 0 | 0 | 0 |
17/01/2018 |
21.20
|
552,750 | 21.45 | 21.45 | 20.80 | 0 | 0 | 0 |
16/01/2018 |
21.45
|
448,450 | 22.20 | 22.20 | 21.35 | 0 | 0 | 0 |
15/01/2018 |
22.20
|
609,610 | 20.90 | 22.30 | 20.40 | 0 | 0 | 0 |
12/01/2018 |
20.90
|
967,110 | 19.65 | 21 | 20.30 | 12,110 | 0 | 0.2 |
11/01/2018 |
19.65
|
982,310 | 18.40 | 19.65 | 18.50 | 0 | 0 | 0 |
10/01/2018 |
18.40
|
906,770 | 17.20 | 18.40 | 17.20 | 0 | 232,380 | -4.1 |
09/01/2018 |
17.20
|
159,530 | 17.05 | 17.30 | 16.70 | 0 | 0 | 0 |
08/01/2018 |
17.05
|
85,260 | 17.10 | 17.25 | 16.90 | 0 | 0 | 0 |
05/01/2018 |
17.10
|
173,200 | 16.90 | 17.20 | 16.80 | 0 | 0 | 0 |
04/01/2018 |
16.90
|
166,860 | 17.05 | 17.30 | 16.90 | 0 | 0 | 0 |
03/01/2018 |
17.05
|
178,730 | 17.20 | 17.60 | 17.05 | 0 | 89,930 | -1.5 |
02/01/2018 |
17.20
|
162,120 | 16.90 | 17.50 | 16.95 | 0 | 0 | 0 |
29/12/2017 |
16.90
|
246,110 | 16.65 | 17.20 | 16.60 | 0 | 0 | 0 |
28/12/2017 |
16.65
|
79,170 | 16.55 | 17 | 16.65 | 100 | 0 | 0.0 |
27/12/2017 |
16.55
|
201,650 | 16.50 | 17.50 | 16 | 0 | 0 | 0 |
26/12/2017 |
16.50
|
84,680 | 16.90 | 17.25 | 16.50 | 0 | 0 | 0 |
25/12/2017 |
16.90
|
106,550 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
22/12/2017 |
16.80
|
62,890 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 |
21/12/2017 |
17.10
|
117,590 | 16.70 | 17.35 | 16.70 | 0 | 0 | 0 |
20/12/2017 |
16.70
|
89,550 | 17 | 17.45 | 16.65 | 0 | 0 | 0 |
19/12/2017 |
17
|
115,150 | 17.40 | 17.60 | 17 | 130 | 0 | 0.0 |
18/12/2017 |
17.40
|
68,300 | 17.40 | 17.75 | 17.15 | 0 | 1,000 | -0.0 |
15/12/2017 |
17.40
|
46,310 | 17.40 | 17.60 | 16.85 | 0 | 0 | 0 |
14/12/2017 |
17.40
|
204,290 | 16.60 | 17.40 | 16.40 | 0 | 154,810 | -2.6 |
13/12/2017 |
16.60
|
79,960 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 |
12/12/2017 |
16.70
|
163,270 | 17.30 | 17.30 | 16.10 | 0 | 10,000 | -0.2 |
11/12/2017 |
17.30
|
48,160 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
08/12/2017 |
17.80
|
184,180 | 16.65 | 17.80 | 16.90 | 0 | 0 | 0 |
07/12/2017 |
16.65
|
127,730 | 16.35 | 16.80 | 15.85 | 0 | 26,950 | -0.4 |
06/12/2017 |
16.35
|
188,650 | 16.65 | 17 | 16.35 | 0 | 0 | 0 |
05/12/2017 |
16.65
|
87,620 | 17.85 | 17.85 | 16.65 | 0 | 0 | 0 |
04/12/2017 |
17.85
|
248,460 | 18.40 | 18.40 | 17.75 | 0 | 127,180 | -2.3 |
01/12/2017 |
18.40
|
349,720 | 18.40 | 18.80 | 18 | 0 | 0 | 0 |
30/11/2017 |
18.40
|
93,370 | 18 | 18.65 | 18.30 | 0 | 0 | 0 |
29/11/2017 |
18
|
131,550 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
28/11/2017 |
17.70
|
171,870 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |