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) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
17.17
|
35,270 | 17.09 | 17.25 | 17.01 | 0 | 0 | 0 |
28/11/2017 |
17.17
|
7,808 | 17.09 | 17.33 | 17.01 | 0 | 0 | 0 |
27/11/2017 |
17.33
|
19,152 | 17.33 | 17.33 | 17.09 | 0 | 0 | 0 |
24/11/2017 |
17.17
|
32,257 | 17.17 | 17.41 | 17.17 | 0 | 0 | 0 |
23/11/2017 |
17.41
|
11,708 | 16.76 | 17.41 | 16.76 | 0 | 0 | 0 |
22/11/2017 |
17.25
|
28,016 | 17.41 | 17.41 | 16.76 | 0 | 0 | 0 |
21/11/2017 |
17.41
|
44,893 | 17.57 | 17.66 | 17.01 | 0 | 0 | 0 |
20/11/2017 |
17.74
|
26,637 | 17.82 | 17.82 | 17.66 | 0 | 0 | 0 |
17/11/2017 |
17.90
|
24,110 | 18.06 | 18.14 | 17.74 | 10 | 0 | 0.0 |
16/11/2017 |
18.22
|
14,300 | 17.98 | 18.38 | 17.98 | 0 | 0 | 0 |
15/11/2017 |
17.98
|
35,865 | 17.90 | 18.06 | 17.82 | 0 | 0 | 0 |
14/11/2017 |
18.30
|
27,135 | 17.98 | 18.30 | 17.98 | 0 | 0 | 0 |
13/11/2017 |
18.22
|
43,900 | 18.38 | 18.38 | 18.06 | 0 | 0 | 0 |
10/11/2017 |
18.38
|
12,500 | 18.47 | 18.63 | 18.38 | 0 | 0 | 0 |
09/11/2017 |
18.38
|
14,800 | 18.63 | 18.63 | 18.38 | 0 | 0 | 0 |
08/11/2017 |
18.87
|
3,600 | 18.95 | 18.95 | 18.47 | 0 | 0 | 0 |
07/11/2017 |
18.55
|
24,100 | 18.95 | 18.95 | 18.47 | 0 | 0 | 0 |
06/11/2017 |
18.55
|
17,900 | 18.55 | 18.63 | 18.55 | 0 | 0 | 0 |
03/11/2017 |
18.63
|
20,800 | 18.55 | 18.71 | 18.30 | 0 | 0 | 0 |
02/11/2017 |
18.79
|
22,510 | 19.11 | 19.19 | 18.30 | 0 | 0 | 0 |
01/11/2017 |
19.03
|
38,600 | 19.60 | 19.60 | 19.03 | 0 | 0 | 0 |
31/10/2017 |
19.52
|
154,700 | 19.44 | 19.92 | 19.19 | 0 | 0 | 0 |
30/10/2017 |
19.28
|
21,300 | 19.11 | 19.28 | 18.87 | 0 | 0 | 0 |
27/10/2017 |
18.71
|
7,600 | 18.87 | 18.87 | 18.71 | 0 | 0 | 0 |
26/10/2017 |
18.87
|
51,500 | 18.55 | 19.36 | 18.55 | 0 | 0 | 0 |
25/10/2017 |
18.47
|
9,000 | 18.47 | 18.63 | 18.47 | 0 | 0 | 0 |
24/10/2017 |
18.63
|
20,300 | 18.38 | 18.63 | 18.38 | 0 | 0 | 0 |
23/10/2017 |
18.38
|
14,710 | 18.47 | 18.63 | 18.22 | 0 | 0 | 0 |
20/10/2017 |
18.47
|
44,500 | 18.22 | 19.44 | 18.22 | 0 | 0 | 0 |
19/10/2017 |
18.22
|
34,500 | 18.71 | 18.71 | 17.82 | 0 | 0 | 0 |
18/10/2017 |
18.63
|
41,800 | 18.87 | 18.87 | 18.63 | 0 | 0 | 0 |
17/10/2017 |
19.03
|
7,976 | 19.03 | 19.11 | 18.79 | 0 | 0 | 0 |
16/10/2017 |
19.11
|
40,600 | 19.11 | 19.44 | 18.95 | 0 | 0 | 0 |
13/10/2017 |
19.44
|
37,822 | 19.92 | 19.92 | 19.44 | 0 | 0 | 0 |
12/10/2017 |
20.25
|
107,700 | 20.17 | 20.41 | 20.17 | 0 | 0 | 0 |
11/10/2017 |
20.09
|
21,820 | 20.00 | 20.25 | 20.00 | 0 | 0 | 0 |
10/10/2017 |
20.25
|
35,200 | 20.09 | 20.25 | 19.76 | 0 | 0 | 0 |
09/10/2017 |
20.00
|
77,300 | 20.25 | 20.73 | 19.84 | 0 | 0 | 0 |
06/10/2017 |
19.92
|
29,625 | 19.44 | 19.92 | 19.28 | 0 | 0 | 0 |
05/10/2017 |
19.52
|
21,100 | 19.44 | 19.76 | 19.11 | 0 | 0 | 0 |
04/10/2017 |
19.44
|
67,600 | 19.36 | 20.17 | 19.03 | 0 | 30,000 | -0.7 |
03/10/2017 |
19.76
|
75,410 | 20.57 | 20.57 | 19.52 | 0 | 0 | 0 |
02/10/2017 |
20.81
|
81,320 | 20.25 | 21.06 | 20.25 | 0 | 0 | 0 |
29/09/2017 |
20.41
|
174,045 | 19.36 | 20.49 | 19.28 | 0 | 0 | 0 |
28/09/2017 |
19.28
|
77,600 | 18.87 | 19.36 | 18.63 | 0 | 0 | 0 |
27/09/2017 |
18.87
|
9,940 | 18.63 | 18.87 | 18.63 | 0 | 0 | 0 |
26/09/2017 |
18.95
|
8,000 | 18.79 | 18.95 | 18.55 | 0 | 0 | 0 |
25/09/2017 |
18.79
|
8,150 | 18.71 | 18.79 | 18.63 | 0 | 0 | 0 |
22/09/2017 |
18.55
|
95,500 | 18.30 | 19.28 | 18.22 | 0 | 64,700 | -1.5 |
21/09/2017 |
18.38
|
25,300 | 18.47 | 18.47 | 18.14 | 0 | 11,300 | -0.3 |
20/09/2017 |
18.38
|
35,500 | 18.55 | 18.63 | 18.30 | 0 | 19,300 | -0.4 |
19/09/2017 |
18.63
|
78,000 | 18.95 | 18.95 | 18.38 | 0 | 40,600 | -0.9 |
18/09/2017 |
18.95
|
18,900 | 18.95 | 18.95 | 18.87 | 0 | 0 | 0 |
15/09/2017 |
18.95
|
32,940 | 19.11 | 19.19 | 18.95 | 0 | 25,200 | -0.6 |
14/09/2017 |
18.95
|
76,000 | 19.28 | 19.36 | 18.87 | 0 | 51,100 | -1.2 |
13/09/2017 |
19.11
|
9,700 | 19.11 | 19.11 | 18.87 | 0 | 0 | 0 |
12/09/2017 |
19.11
|
17,000 | 19.68 | 19.68 | 19.11 | 0 | 0 | 0 |
11/09/2017 |
19.28
|
106,119 | 18.95 | 20.33 | 19.28 | 0 | 33,400 | 0 |
08/09/2017 |
18.95
|
2,950 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
07/09/2017 |
18.95
|
15,903 | 18.95 | 19.11 | 18.87 | 0 | 0 | 0 |
06/09/2017 |
19.11
|
10,400 | 19.03 | 19.11 | 19.11 | 0 | 0 | 0 |
05/09/2017 |
19.28
|
16,500 | 18.71 | 19.28 | 18.71 | 0 | 0 | 0 |
01/09/2017 |
18.87
|
14,800 | 18.79 | 18.87 | 18.55 | 0 | 0 | 0 |
31/08/2017 |
18.63
|
21,400 | 19.44 | 19.44 | 18.55 | 0 | 600 | -0.0 |
30/08/2017 |
18.87
|
19,050 | 19.03 | 19.03 | 18.63 | 0 | 0 | 0 |
29/08/2017 |
18.71
|
34,030 | 18.79 | 19.03 | 18.22 | 0 | 0 | 0 |
28/08/2017 |
18.95
|
40,623 | 18.63 | 19.28 | 18.30 | 0 | 0 | 0 |
25/08/2017 |
19.60
|
66,972 | 19.92 | 19.92 | 19.28 | 0 | 0 | 0 |
24/08/2017 |
19.76
|
49,918 | 20.49 | 20.57 | 19.52 | 0 | 0 | 0 |
23/08/2017 |
20.41
|
75,882 | 19.92 | 21.06 | 19.84 | 0 | 0 | 0 |
22/08/2017 |
19.76
|
49,600 | 19.76 | 19.76 | 19.03 | 0 | 0 | 0 |
21/08/2017 |
19.11
|
107,600 | 20.41 | 20.41 | 19.11 | 0 | 0 | 0 |
18/08/2017 |
20.57
|
57,575 | 20.65 | 20.73 | 20.25 | 0 | 0 | 0 |
17/08/2017 |
20.49
|
188,440 | 19.52 | 21.22 | 19.44 | 0 | 0 | 0 |
16/08/2017 |
19.36
|
54,770 | 18.63 | 19.36 | 18.38 | 0 | 0 | 0 |
15/08/2017 |
18.87
|
51,580 | 17.82 | 19.36 | 17.41 | 0 | 0 | 0 |
14/08/2017 |
18.38
|
93,420 | 19.44 | 19.44 | 17.41 | 0 | 0 | 0 |
11/08/2017 |
19.19
|
46,460 | 20.17 | 20.25 | 19.19 | 0 | 0 | 0 |
10/08/2017 |
20.17
|
88,450 | 20.25 | 20.65 | 20.17 | 0 | 0 | 0 |
09/08/2017 |
20.33
|
111,254 | 20.89 | 21.22 | 20.33 | 0 | 0 | 0 |
08/08/2017 |
21.14
|
103,924 | 22.35 | 22.60 | 21.14 | 0 | 0 | 0 |
07/08/2017 |
22.60
|
82,810 | 21.14 | 23.41 | 21.06 | 0 | 0 | 0 |
04/08/2017 |
21.22
|
222,038 | 20.25 | 21.87 | 19.44 | 0 | 0 | 0 |
03/08/2017 |
20.41
|
221,125 | 21.79 | 21.79 | 18.95 | 0 | 0 | 0 |
02/08/2017 |
19.11
|
56,040 | 17.09 | 19.11 | 17.09 | 0 | 0 | 0 |
01/08/2017 |
16.76
|
107,000 | 16.76 | 16.76 | 15.39 | 0 | 0 | 0 |
31/07/2017 |
15.39
|
38,000 | 14.50 | 15.39 | 14.42 | 0 | 0 | 0 |
28/07/2017 |
14.58
|
22,314 | 14.33 | 14.98 | 14.33 | 0 | 0 | 0 |
27/07/2017 |
14.33
|
14,130 | 14.33 | 14.42 | 14.33 | 0 | 0 | 0 |
26/07/2017 |
14.33
|
1,700 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
25/07/2017 |
14.01
|
3,500 | 14.17 | 14.17 | 14.01 | 0 | 0 | 0 |
24/07/2017 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
21/07/2017 |
14.33
|
2,800 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
20/07/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
19/07/2017 |
14.33
|
3,400 | 14.42 | 14.42 | 14.33 | 0 | 0 | 0 |
18/07/2017 |
14.33
|
600 | 14.33 | 14.33 | 14.33 | 600 | 0 | 0.0 |
17/07/2017 |
14.17
|
26,200 | 14.33 | 14.33 | 14.17 | 0 | 0 | 0 |
14/07/2017 |
14.42
|
1,500 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
13/07/2017 |
14.42
|
2,000 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
12/07/2017 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |