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) |
-0.10 | -0.50% | 3,000 | 0 | 0 |
19.80
19.90
19.80
|
2 tháng
(2024-07-22) |
0.80 | 4.21% | 16,000 | 0 | 0 |
18.50
21
19.80
|
3 tháng
(2024-06-21) |
3.60 | 22.22% | 44,300 | 0 | 0 |
12.10
21
19.80
|
6 tháng
(2024-03-25) |
11.50 | 138.55% | 153,230 | 5,000 | 0.1 |
7.60
21
19.80
|
12 tháng
(2023-09-25) |
9.90 | 100% | 166,087 | 5,000 | 0.1 |
7.60
21
19.80
|
24 tháng
(2022-09-30) |
4.30 | 27.74% | 194,191 | 5,000 | 0.1 |
7.60
21
19.80
|
36 tháng
(2021-10-05) |
-13.80 | -41.07% | 867,495 | 5,000 | 0.1 |
7.60
34.90
19.80
|
60 tháng
(2019-10-16) |
-1.80 | -8.33% | 871,795 | 5,000 | 0.1 |
7.60
36.90
19.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
39.30
|
19,500 | 39.40 | 39.50 | 39.30 | 0 | 0 | 0 |
27/11/2017 |
39.40
|
19,100 | 39.30 | 39.40 | 39.10 | 0 | 0 | 0 |
24/11/2017 |
39.30
|
19,200 | 39.40 | 39.50 | 39.20 | 0 | 0 | 0 |
23/11/2017 |
39.40
|
20,600 | 39.40 | 39.60 | 39.40 | 0 | 0 | 0 |
22/11/2017 |
39.50
|
22,100 | 39.60 | 39.60 | 39.40 | 0 | 0 | 0 |
21/11/2017 |
39.60
|
21,600 | 39.90 | 40.10 | 39.60 | 0 | 0 | 0 |
20/11/2017 |
39.90
|
14,700 | 39.90 | 40 | 39.70 | 0 | 0 | 0 |
17/11/2017 |
40
|
20,900 | 40 | 40.10 | 40 | 0 | 0 | 0 |
16/11/2017 |
40.10
|
24,400 | 39.40 | 40.10 | 39.40 | 100 | 0 | 0.0 |
15/11/2017 |
39.50
|
22,600 | 38.70 | 39.50 | 38.70 | 0 | 0 | 0 |
14/11/2017 |
39
|
30,000 | 36.70 | 39 | 36.30 | 0 | 0 | 0 |
13/11/2017 |
36.70
|
11,000 | 38.50 | 38.50 | 36.70 | 0 | 0 | 0 |
10/11/2017 |
38.60
|
16,400 | 38 | 38.60 | 37.90 | 0 | 0 | 0 |
09/11/2017 |
38.10
|
39,400 | 38.70 | 38.70 | 38.10 | 0 | 0 | 0 |
08/11/2017 |
37.80
|
8,600 | 35.10 | 37.80 | 35.10 | 0 | 0 | 0 |
07/11/2017 |
34.40
|
16,300 | 31.50 | 34.40 | 31.20 | 0 | 0 | 0 |
06/11/2017 |
31.30
|
26,000 | 28.60 | 31.30 | 28.60 | 0 | 0 | 0 |
03/11/2017 |
28.50
|
46,800 | 26.20 | 28.50 | 25.90 | 0 | 0 | 0 |
02/11/2017 |
26
|
41,200 | 25.50 | 26 | 24.80 | 0 | 0 | 0 |
01/11/2017 |
25.10
|
12,700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
31/10/2017 |
25
|
9,900 | 25 | 25 | 25 | 0 | 0 | 0 |
30/10/2017 |
24.50
|
36,800 | 24.50 | 25 | 24.50 | 0 | 0 | 0 |
27/10/2017 |
24.50
|
9,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
26/10/2017 |
24.10
|
3,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
25/10/2017 |
24.10
|
8,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
24/10/2017 |
24.10
|
5,900 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
23/10/2017 |
24.10
|
5,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
20/10/2017 |
24.10
|
5,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
19/10/2017 |
24.10
|
23,300 | 24 | 24.10 | 24 | 0 | 0 | 0 |
18/10/2017 |
24
|
17,600 | 24 | 24 | 24 | 0 | 0 | 0 |
17/10/2017 |
24
|
38,400 | 24.60 | 25 | 24 | 0 | 0 | 0 |
16/10/2017 |
24.50
|
55,900 | 25.10 | 25.20 | 24.50 | 0 | 0 | 0 |
13/10/2017 |
25
|
18,300 | 25 | 25 | 24.90 | 0 | 0 | 0 |
12/10/2017 |
24.30
|
52,200 | 24.90 | 25 | 24.30 | 0 | 0 | 0 |
11/10/2017 |
24.40
|
51,800 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 |
10/10/2017 |
24
|
40,300 | 23.70 | 24 | 23.50 | 0 | 0 | 0 |
09/10/2017 |
23
|
3,100 | 24.60 | 24.60 | 23 | 0 | 0 | 0 |
06/10/2017 |
24.50
|
5,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
05/10/2017 |
24.40
|
6,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
04/10/2017 |
24.30
|
5,100 | 24 | 24.30 | 24 | 0 | 0 | 0 |
03/10/2017 |
24
|
71,500 | 25.10 | 25.10 | 24 | 0 | 0 | 0 |
02/10/2017 |
24.90
|
33,100 | 25 | 25.10 | 24.90 | 0 | 0 | 0 |
29/09/2017 |
25
|
62,400 | 24.50 | 25.10 | 24 | 0 | 0 | 0 |
28/09/2017 |
25.90
|
117,100 | 24 | 25.90 | 24 | 0 | 0 | 0 |
27/09/2017 |
23.90
|
101,300 | 24 | 24.50 | 23 | 0 | 0 | 0 |
26/09/2017 |
23.90
|
78,931 | 25 | 25.60 | 23.60 | 0 | 0 | 0 |
25/09/2017 |
23.60
|
115,769 | 23.20 | 24 | 22.80 | 0 | 0 | 0 |
22/09/2017 |
23.20
|
25,400 | 23.70 | 23.80 | 23.20 | 0 | 0 | 0 |
21/09/2017 |
23.60
|
24,200 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
20/09/2017 |
23.90
|
26,500 | 24.60 | 25 | 23.90 | 0 | 0 | 0 |
19/09/2017 |
24.50
|
5,424 | 24.50 | 27 | 24.50 | 0 | 0 | 0 |
18/09/2017 |
25
|
7,045 | 25 | 25.10 | 25 | 0 | 0 | 0 |
15/09/2017 |
26.50
|
10,800 | 26.50 | 29 | 26.50 | 0 | 0 | 0 |
14/09/2017 |
29.30
|
10,600 | 29.40 | 29.40 | 25.40 | 0 | 0 | 0 |
13/09/2017 |
26.80
|
12,100 | 30.20 | 30.20 | 26.80 | 0 | 0 | 0 |
12/09/2017 |
27.60
|
12,600 | 26 | 27.60 | 25.70 | 0 | 0 | 0 |
11/09/2017 |
25.30
|
22,100 | 25.30 | 25.30 | 23.30 | 0 | 0 | 0 |
08/09/2017 |
23.10
|
15,400 | 20.50 | 23.10 | 20.50 | 0 | 0 | 0 |
07/09/2017 |
21
|
8,669 | 20 | 21 | 20 | 0 | 0 | 0 |
06/09/2017 |
19.80
|
10,900 | 17 | 19.80 | 17 | 0 | 0 | 0 |
05/09/2017 |
18.20
|
19,200 | 16 | 18.20 | 15.80 | 0 | 0 | 0 |
01/09/2017 |
16.60
|
14,050 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
31/08/2017 |
18
|
14,200 | 16.50 | 18 | 16.50 | 0 | 0 | 0 |
30/08/2017 |
16.50
|
13,100 | 15.40 | 16.50 | 15.40 | 0 | 0 | 0 |
29/08/2017 |
15
|
9,700 | 14.80 | 16 | 14.80 | 0 | 0 | 0 |
28/08/2017 |
14.60
|
6,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
25/08/2017 |
13.30
|
17,500 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
24/08/2017 |
12.10
|
10,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
23/08/2017 |
12.60
|
9,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
22/08/2017 |
13.60
|
10,100 | 12.50 | 13.60 | 12.50 | 0 | 0 | 0 |
21/08/2017 |
13.40
|
15,200 | 11.40 | 13.40 | 11.40 | 0 | 0 | 0 |
18/08/2017 |
12.30
|
9,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
17/08/2017 |
12.10
|
10,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
16/08/2017 |
13.10
|
10,500 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
15/08/2017 |
13.90
|
12,900 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
14/08/2017 |
15.20
|
13,700 | 14 | 15.20 | 13.80 | 0 | 0 | 0 |
11/08/2017 |
15
|
25,500 | 13 | 15 | 13 | 0 | 0 | 0 |
10/08/2017 |
14
|
43,200 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
09/08/2017 |
13.70
|
38,200 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
08/08/2017 |
13.30
|
24,000 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
07/08/2017 |
12.60
|
25,319 | 13.70 | 13.70 | 11.80 | 0 | 0 | 0 |
04/08/2017 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
03/08/2017 |
11.40
|
17,200 | 10.50 | 11.40 | 10.50 | 0 | 0 | 0 |
02/08/2017 |
10.40
|
3,200 | 9.10 | 10.40 | 9.10 | 0 | 0 | 0 |
01/08/2017 |
10.10
|
3,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
31/07/2017 |
10.90
|
1,300 | 12 | 12 | 10.90 | 0 | 0 | 0 |
28/07/2017 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
27/07/2017 |
13.20
|
4,100 | 13.20 | 16 | 13.20 | 0 | 0 | 0 |
26/07/2017 |
14.60
|
700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
25/07/2017 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
24/07/2017 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
21/07/2017 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
20/07/2017 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
19/07/2017 |
22.20
|
1,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
18/07/2017 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
17/07/2017 |
20.20
|
35,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
14/07/2017 |
22.40
|
28,200 | 22.80 | 22.80 | 20.70 | 0 | 0 | 0 |
13/07/2017 |
22.90
|
53,000 | 21.90 | 23 | 21.90 | 0 | 0 | 0 |
12/07/2017 |
21.80
|
46,000 | 22 | 22 | 21.70 | 0 | 0 | 0 |
11/07/2017 |
21.50
|
40,000 | 21 | 21.50 | 21 | 0 | 0 | 0 |