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) |
0.85 | 1.93% | 95,300 | 2,900 | 0.1 |
43.30
44.90
44.05
|
2 tháng
(2024-07-22) |
-3.10 | -6.46% | 234,200 | 800 | 0.0 |
43.30
48
44.05
|
3 tháng
(2024-06-24) |
-0.60 | -1.32% | 376,400 | 5,630 | 0.2 |
43.30
48
44.05
|
6 tháng
(2024-03-25) |
7.75 | 20.88% | 881,300 | 6,630 | 0.3 |
36.58
49.40
44.05
|
12 tháng
(2023-09-26) |
13.13 | 41.35% | 1,611,300 | -72,870 | -2.7 |
31.35
49.40
44.05
|
24 tháng
(2022-10-03) |
15.11 | 50.72% | 3,481,300 | 22,540 | 3.4 |
25.65
49.40
44.05
|
36 tháng
(2021-10-06) |
18.20 | 68.15% | 6,980,400 | 109,525 | 7.6 |
25.65
49.40
44.05
|
60 tháng
(2019-10-17) |
24.32 | 118.18% | 14,901,630 | -540,995 | -11.8 |
14.89
49.40
44.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
23.05
|
1,530 | 23.59 | 23.59 | 22.01 | 20 | 1,530 | -0.1 |
24/11/2017 |
23.59
|
30 | 23.59 | 23.59 | 23.59 | 30 | 0 | 0.0 |
23/11/2017 |
23.59
|
3,410 | 23.59 | 23.59 | 22.69 | 190 | 120 | 0.0 |
22/11/2017 |
23.59
|
3,290 | 23.23 | 24.13 | 23.05 | 350 | 680 | -0.0 |
21/11/2017 |
23.23
|
1,430 | 23.05 | 23.23 | 22.69 | 520 | 330 | 0.0 |
20/11/2017 |
23.05
|
860 | 23.37 | 23.37 | 23.05 | 810 | 20 | 0.1 |
17/11/2017 |
23.37
|
4,600 | 23.41 | 23.41 | 23.05 | 10 | 1,090 | -0.1 |
16/11/2017 |
23.41
|
220 | 23.95 | 23.95 | 23.05 | 70 | 170 | -0.0 |
15/11/2017 |
23.95
|
430 | 23.37 | 24.09 | 23.41 | 430 | 10 | 0.0 |
14/11/2017 |
23.37
|
6,890 | 24.09 | 24.09 | 23.37 | 530 | 2,500 | -0.1 |
13/11/2017 |
24.09
|
3,820 | 24.13 | 24.13 | 23.41 | 1,410 | 20 | 0.1 |
10/11/2017 |
24.13
|
5,050 | 24.13 | 24.13 | 22.47 | 540 | 30 | 0.0 |
09/11/2017 |
24.13
|
5,860 | 23.63 | 25.21 | 23.41 | 1,500 | 500 | 0.1 |
08/11/2017 |
23.63
|
1,210 | 23.99 | 23.99 | 22.51 | 1,020 | 0 | 0.1 |
07/11/2017 |
23.99
|
2,590 | 24.02 | 24.06 | 22.69 | 510 | 600 | -0.0 |
06/11/2017 |
24.02
|
760 | 24.06 | 24.13 | 23.77 | 520 | 300 | 0.0 |
03/11/2017 |
24.06
|
6,040 | 24.81 | 24.81 | 23.77 | 850 | 0 | 0.1 |
02/11/2017 |
24.81
|
650 | 24.96 | 24.96 | 23.41 | 610 | 410 | 0.0 |
01/11/2017 |
24.96
|
180 | 25.21 | 25.21 | 23.77 | 40 | 0 | 0.0 |
31/10/2017 |
25.21
|
1,510 | 25.39 | 25.39 | 25.21 | 1,500 | 0 | 0.1 |
30/10/2017 |
25.39
|
1,360 | 25.75 | 25.75 | 24.49 | 1,170 | 0 | 0.1 |
27/10/2017 |
25.75
|
2,090 | 26.29 | 26.29 | 25.57 | 990 | 0 | 0.1 |
26/10/2017 |
26.29
|
130 | 25.93 | 26.29 | 26.08 | 130 | 0 | 0.0 |
25/10/2017 |
25.93
|
850 | 26.11 | 26.11 | 25.57 | 510 | 10 | 0.0 |
24/10/2017 |
26.11
|
2,110 | 26.58 | 26.58 | 26.08 | 1,310 | 0 | 0.1 |
23/10/2017 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |
20/10/2017 |
26.58
|
880 | 26.62 | 26.62 | 26.29 | 530 | 100 | 0.0 |
19/10/2017 |
26.62
|
2,560 | 26.62 | 26.65 | 25.93 | 2,300 | 0 | 0.2 |
18/10/2017 |
26.62
|
2,970 | 26.76 | 26.76 | 26.11 | 1,400 | 1,310 | 0.0 |
17/10/2017 |
26.76
|
30 | 26.83 | 26.83 | 26.29 | 20 | 0 | 0.0 |
16/10/2017 |
26.83
|
540 | 26.87 | 27.01 | 26.29 | 530 | 0 | 0.0 |
13/10/2017 |
26.87
|
1,600 | 26.76 | 27.01 | 26.29 | 50 | 0 | 0.0 |
12/10/2017 |
26.76
|
4,770 | 26.83 | 26.83 | 26.54 | 3,220 | 570 | 0.2 |
11/10/2017 |
26.83
|
3,180 | 27.34 | 27.34 | 26.47 | 2,680 | 1,000 | 0.1 |
10/10/2017 |
27.34
|
12,740 | 26.90 | 27.55 | 26.29 | 2,030 | 3,330 | -0.1 |
09/10/2017 |
26.90
|
4,860 | 26.80 | 26.90 | 26.65 | 960 | 1,000 | -0.0 |
06/10/2017 |
26.80
|
2,670 | 26.76 | 26.80 | 26.22 | 380 | 1,000 | -0.0 |
05/10/2017 |
26.76
|
120 | 26.22 | 26.76 | 26.47 | 120 | 0 | 0.0 |
04/10/2017 |
26.22
|
1,160 | 26.08 | 26.47 | 25.64 | 680 | 400 | 0.0 |
03/10/2017 |
26.08
|
1,910 | 26.47 | 26.72 | 25.82 | 730 | 0 | 0.1 |
02/10/2017 |
26.47
|
1,150 | 26.47 | 26.94 | 25.82 | 150 | 0 | 0.0 |
29/09/2017 |
26.47
|
30 | 26.26 | 26.83 | 26.26 | 20 | 0 | 0.0 |
28/09/2017 |
26.26
|
2,100 | 26.11 | 26.98 | 25.79 | 580 | 0 | 0.0 |
27/09/2017 |
26.11
|
3,940 | 26.47 | 26.47 | 26.11 | 1,010 | 1,000 | 0.0 |
26/09/2017 |
26.47
|
1,640 | 26.58 | 26.98 | 25.93 | 670 | 10 | 0.0 |
25/09/2017 |
26.58
|
4,540 | 26.65 | 27.01 | 26.47 | 530 | 0 | 0.0 |
22/09/2017 |
26.65
|
4,330 | 26.65 | 27.01 | 26.47 | 3,300 | 380 | 0.2 |
21/09/2017 |
26.65
|
5,690 | 26.65 | 26.94 | 26.29 | 2,300 | 680 | 0.1 |
20/09/2017 |
26.65
|
9,060 | 27.01 | 27.01 | 26.29 | 2,530 | 2,520 | 0.0 |
19/09/2017 |
27.01
|
7,920 | 26.83 | 27.01 | 26.11 | 2,560 | 2,000 | 0.0 |
18/09/2017 |
26.83
|
2,630 | 27.01 | 27.37 | 26.29 | 530 | 0 | 0.0 |
15/09/2017 |
27.01
|
2,870 | 27.01 | 27.34 | 25.82 | 480 | 1,000 | -0.0 |
14/09/2017 |
27.01
|
21,470 | 26.47 | 27.01 | 26.26 | 620 | 0 | 0.0 |
13/09/2017 |
26.47
|
16,240 | 24.74 | 26.47 | 23.99 | 980 | 7,700 | -0.5 |
12/09/2017 |
24.74
|
930 | 24.74 | 24.74 | 24.71 | 600 | 0 | 0.0 |
11/09/2017 |
24.74
|
1,470 | 24.74 | 24.74 | 24.56 | 480 | 0 | 0.0 |
08/09/2017 |
24.74
|
30 | 24.74 | 24.74 | 23.91 | 20 | 0 | 0.0 |
07/09/2017 |
24.74
|
50 | 24.67 | 24.74 | 23.91 | 20 | 0 | 0.0 |
06/09/2017 |
24.67
|
7,740 | 24.71 | 24.71 | 24.42 | 20 | 0 | 0.0 |
05/09/2017 |
24.71
|
30 | 24.13 | 24.71 | 24.13 | 30 | 0 | 0.0 |
01/09/2017 |
24.13
|
5,290 | 24.13 | 24.67 | 23.81 | 270 | 0 | 0.0 |
31/08/2017 |
24.13
|
730 | 24.27 | 24.71 | 24.02 | 120 | 0 | 0.0 |
30/08/2017 |
24.27
|
4,240 | 24.27 | 24.27 | 24.27 | 2,730 | 0 | 0.2 |
29/08/2017 |
24.27
|
1,170 | 24.42 | 24.42 | 23.63 | 1,020 | 0 | 0.1 |
28/08/2017 |
24.42
|
710 | 24.42 | 24.42 | 23.88 | 620 | 0 | 0.0 |
25/08/2017 |
24.42
|
1,380 | 24.42 | 24.85 | 24.09 | 480 | 0 | 0.0 |
24/08/2017 |
24.42
|
280 | 24.85 | 24.85 | 24.13 | 10 | 0 | 0.0 |
23/08/2017 |
24.85
|
290 | 24.96 | 24.96 | 24.09 | 40 | 0 | 0.0 |
22/08/2017 |
24.96
|
1,200 | 24.99 | 24.99 | 24.13 | 1,010 | 0 | 0.1 |
21/08/2017 |
24.99
|
520 | 24.99 | 24.99 | 23.99 | 10 | 0 | 0.0 |
18/08/2017 |
24.99
|
1,310 | 25.07 | 25.07 | 24.99 | 1,300 | 0 | 0.1 |
17/08/2017 |
25.07
|
2,600 | 25.03 | 25.07 | 25.03 | 2,600 | 0 | 0.2 |
16/08/2017 |
25.03
|
630 | 25.07 | 25.07 | 24.85 | 130 | 0 | 0.0 |
15/08/2017 |
25.07
|
4,070 | 25.14 | 25.14 | 24.85 | 3,720 | 0 | 0.3 |
14/08/2017 |
25.14
|
1,520 | 25.14 | 25.14 | 24.78 | 1,010 | 0 | 0.1 |
11/08/2017 |
25.14
|
1,170 | 25.50 | 25.50 | 24.67 | 1,150 | 0 | 0.1 |
10/08/2017 |
25.50
|
5,070 | 25.57 | 25.57 | 24.49 | 4,020 | 0 | 0.3 |
09/08/2017 |
25.57
|
4,420 | 24.81 | 26.29 | 23.99 | 3,740 | 0 | 0.3 |
08/08/2017 |
24.81
|
1,410 | 24.85 | 24.85 | 24.71 | 1,020 | 0 | 0.1 |
07/08/2017 |
24.85
|
1,230 | 25.03 | 25.10 | 24.31 | 1,160 | 0 | 0.1 |
04/08/2017 |
25.03
|
2,120 | 25.57 | 25.57 | 24.49 | 2,070 | 0 | 0.1 |
03/08/2017 |
25.57
|
3,480 | 23.99 | 25.57 | 23.34 | 3,050 | 1,530 | 0.1 |
02/08/2017 |
23.99
|
11,690 | 23.99 | 24.09 | 23.19 | 2,150 | 1,000 | 0.1 |
01/08/2017 |
23.99
|
4,700 | 23.91 | 23.99 | 23.91 | 4,700 | 0 | 0.3 |
31/07/2017 |
23.91
|
10 | 23.77 | 23.91 | 23.91 | 10 | 0 | 0.0 |
28/07/2017 |
23.77
|
390 | 23.70 | 23.91 | 23.73 | 140 | 10 | 0.0 |
27/07/2017 |
23.70
|
110 | 23.95 | 23.95 | 23.70 | 100 | 70 | 0.0 |
26/07/2017 |
23.95
|
1,470 | 23.77 | 23.95 | 23.77 | 1,470 | 320 | 0.1 |
25/07/2017 |
23.77
|
1,370 | 23.99 | 23.99 | 23.34 | 1,120 | 1,000 | 0.0 |
24/07/2017 |
23.99
|
3,690 | 24.02 | 24.09 | 23.37 | 3,180 | 1,200 | 0.1 |
21/07/2017 |
24.02
|
4,540 | 24.27 | 24.27 | 23.41 | 3,920 | 2,500 | 0.1 |
20/07/2017 |
24.27
|
2,220 | 24.45 | 24.45 | 23.41 | 1,140 | 1,700 | -0.0 |
19/07/2017 |
24.45
|
3,750 | 24.49 | 24.49 | 23.59 | 690 | 0 | 0.0 |
18/07/2017 |
24.49
|
130 | 24.67 | 24.67 | 23.41 | 120 | 0 | 0.0 |
17/07/2017 |
24.67
|
3,490 | 24.74 | 24.74 | 23.41 | 2,610 | 1,000 | 0.1 |
14/07/2017 |
24.74
|
4,010 | 24.02 | 24.78 | 23.84 | 3,910 | 0 | 0.3 |
13/07/2017 |
24.02
|
5,030 | 24.02 | 24.02 | 22.37 | 3,900 | 0 | 0.2 |
12/07/2017 |
24.02
|
2,000 | 24.06 | 24.06 | 23.70 | 1,000 | 1,000 | 0.0 |
11/07/2017 |
24.06
|
2,280 | 24.78 | 24.78 | 23.77 | 1,730 | 0 | 0.1 |
10/07/2017 |
24.78
|
3,100 | 24.85 | 24.85 | 24.06 | 50 | 1,600 | -0.1 |