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) |
-2.60 | -8.02% | 1,352,200 | 500 | 0.0 |
29.40
32.60
29.70
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.70
|
3 tháng
(2024-06-24) |
-5.87 | -16.47% | 4,857,600 | 6,040 | 0.2 |
28
35.97
29.70
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.70
|
12 tháng
(2023-09-26) |
-12.08 | -28.85% | 58,557,500 | -26,468 | -2.7 |
28
48.09
29.70
|
24 tháng
(2022-10-03) |
-34.35 | -53.55% | 190,089,378 | 27,625 | 1.5 |
18.03
68
29.70
|
36 tháng
(2021-10-06) |
-48.18 | -61.79% | 227,324,962 | 50,761 | 7.5 |
18.03
377.05
29.70
|
60 tháng
(2019-10-17) |
-3.60 | -10.79% | 258,746,530 | 41,715 | 7.0 |
18.03
377.05
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
22.52
|
28,839 | 21.85 | 22.54 | 21.58 | 0 | 0 | 0 |
28/11/2017 |
21.85
|
35,789 | 21.00 | 22.41 | 21.00 | 0 | 0 | 0 |
27/11/2017 |
21.00
|
41,330 | 20.97 | 21.02 | 20.19 | 0 | 0 | 0 |
24/11/2017 |
20.97
|
20,996 | 20.55 | 21.02 | 20.22 | 0 | 0 | 0 |
23/11/2017 |
20.55
|
43,648 | 20.39 | 21.02 | 20.08 | 10 | 0 | 0.0 |
22/11/2017 |
20.39
|
31,900 | 20.39 | 20.41 | 19.92 | 0 | 0 | 0 |
21/11/2017 |
20.39
|
16,200 | 19.92 | 20.47 | 19.92 | 0 | 0 | 0 |
20/11/2017 |
19.92
|
18,091 | 19.70 | 20.19 | 19.59 | 0 | 0 | 0 |
17/11/2017 |
19.70
|
12,514 | 19.50 | 20.06 | 19.50 | 0 | 0 | 0 |
16/11/2017 |
19.50
|
31,045 | 20.30 | 20.30 | 19.39 | 100 | 0 | 0.0 |
15/11/2017 |
20.30
|
32,724 | 20.47 | 20.47 | 19.78 | 0 | 0 | 0 |
14/11/2017 |
20.47
|
18,674 | 20.72 | 20.97 | 19.92 | 0 | 0 | 0 |
13/11/2017 |
20.72
|
28,755 | 20.69 | 21.44 | 19.94 | 100 | 0 | 0.0 |
10/11/2017 |
20.69
|
7,370 | 20.55 | 20.72 | 20.33 | 0 | 0 | 0 |
09/11/2017 |
20.55
|
10,700 | 20.47 | 20.55 | 20.08 | 0 | 0 | 0 |
08/11/2017 |
20.47
|
11,655 | 20.69 | 20.75 | 19.92 | 0 | 500 | -0.0 |
07/11/2017 |
20.69
|
10,320 | 21.08 | 21.08 | 20.19 | 100 | 0 | 0.0 |
06/11/2017 |
21.08
|
68,300 | 21.22 | 21.58 | 20.19 | 0 | 0 | 0 |
03/11/2017 |
21.22
|
43,916 | 21.02 | 21.30 | 19.81 | 100 | 0 | 0.0 |
02/11/2017 |
21.02
|
16,150 | 21.52 | 21.52 | 20.61 | 900 | 0 | 0.1 |
01/11/2017 |
21.52
|
20,150 | 21.58 | 21.96 | 21.02 | 7,400 | 0 | 0.6 |
31/10/2017 |
21.58
|
44,188 | 20.47 | 21.91 | 18.81 | 0 | 0 | 0 |
30/10/2017 |
20.47
|
41,588 | 22.52 | 22.68 | 20.33 | 1,000 | 0 | 0.1 |
27/10/2017 |
22.52
|
11,700 | 22.66 | 22.66 | 22.13 | 0 | 0 | 0 |
26/10/2017 |
22.66
|
31,000 | 22.90 | 23.60 | 22.13 | 1,400 | 0 | 0.1 |
25/10/2017 |
22.90
|
27,676 | 22.68 | 23.10 | 22.41 | 4,300 | 0 | 0.4 |
24/10/2017 |
22.68
|
25,805 | 22.13 | 22.82 | 21.85 | 10,500 | 0 | 0.9 |
23/10/2017 |
22.13
|
30,800 | 23.21 | 23.21 | 22.13 | 0 | 0 | 0 |
20/10/2017 |
23.21
|
50,210 | 22.85 | 23.51 | 22.41 | 0 | 0 | 0 |
19/10/2017 |
22.85
|
6,756 | 23.07 | 23.35 | 22.82 | 100 | 0 | 0.0 |
18/10/2017 |
23.07
|
27,810 | 23.46 | 23.46 | 22.96 | 0 | 0 | 0 |
17/10/2017 |
23.46
|
17,100 | 23.51 | 23.51 | 23.10 | 100 | 0 | 0.0 |
16/10/2017 |
23.51
|
21,704 | 23.51 | 23.98 | 23.18 | 100 | 0 | 0.0 |
13/10/2017 |
23.51
|
43,100 | 23.15 | 23.65 | 22.68 | 0 | 0 | 0 |
12/10/2017 |
23.15
|
32,809 | 23.68 | 23.76 | 22.96 | 0 | 0 | 0 |
11/10/2017 |
23.68
|
13,826 | 23.73 | 24.18 | 23.32 | 0 | 0 | 0 |
10/10/2017 |
23.73
|
52,474 | 22.96 | 23.82 | 23.02 | 0 | 0 | 0 |
09/10/2017 |
22.96
|
45,730 | 22.35 | 23.24 | 22.41 | 0 | 0 | 0 |
06/10/2017 |
22.35
|
27,375 | 22.38 | 22.54 | 22.35 | 0 | 0 | 0 |
05/10/2017 |
22.38
|
15,360 | 22.38 | 22.54 | 22.19 | 0 | 0 | 0 |
04/10/2017 |
22.38
|
22,986 | 21.85 | 22.41 | 21.30 | 0 | 0 | 0 |
03/10/2017 |
21.85
|
81,055 | 22.66 | 22.68 | 21.58 | 0 | 0 | 0 |
02/10/2017 |
22.66
|
26,520 | 22.52 | 22.96 | 22.13 | 0 | 0 | 0 |
29/09/2017 |
22.52
|
12,508 | 21.99 | 22.96 | 21.94 | 0 | 0 | 0 |
28/09/2017 |
21.99
|
33,550 | 21.85 | 21.99 | 21.58 | 0 | 0 | 0 |
27/09/2017 |
21.85
|
9,888 | 21.66 | 22.02 | 21.58 | 0 | 0 | 0 |
26/09/2017 |
21.66
|
37,950 | 22.68 | 22.68 | 21.58 | 0 | 0 | 0 |
25/09/2017 |
22.68
|
11,547 | 22.68 | 23.49 | 22.68 | 0 | 0 | 0 |
22/09/2017 |
22.68
|
43,164 | 23.15 | 24.90 | 22.68 | 0 | 100 | -0.0 |
21/09/2017 |
23.15
|
97,681 | 21.05 | 23.15 | 20.19 | 0 | 74 | -0.0 |
20/09/2017 |
21.05
|
29,940 | 21.05 | 21.58 | 20.61 | 0 | 0 | 0 |
19/09/2017 |
21.05
|
49,300 | 20.55 | 21.44 | 19.36 | 0 | 0 | 0 |
18/09/2017 |
20.55
|
138,720 | 22.82 | 22.82 | 20.55 | 0 | 0 | 0 |
15/09/2017 |
22.82
|
27,363 | 23.21 | 24.90 | 22.41 | 0 | 0 | 0 |
14/09/2017 |
23.21
|
48,432 | 25.15 | 25.15 | 22.66 | 0 | 0 | 0 |
13/09/2017 |
25.15
|
44,289 | 25.48 | 25.59 | 24.62 | 0 | 0 | 0 |
12/09/2017 |
25.48
|
22,010 | 25.31 | 25.59 | 24.90 | 0 | 0 | 0 |
11/09/2017 |
25.31
|
20,114 | 25.28 | 26.00 | 24.48 | 0 | 0 | 0 |
08/09/2017 |
25.28
|
44,222 | 25.20 | 25.45 | 23.79 | 0 | 0 | 0 |
07/09/2017 |
25.20
|
21,398 | 26.00 | 26.00 | 24.90 | 0 | 0 | 0 |
06/09/2017 |
26.00
|
26,610 | 26.56 | 26.56 | 24.90 | 0 | 0 | 0 |
05/09/2017 |
26.56
|
47,657 | 24.90 | 27.05 | 25.17 | 0 | 0 | 0 |
01/09/2017 |
24.90
|
26,117 | 22.68 | 24.95 | 22.68 | 0 | 200 | -0.0 |
31/08/2017 |
22.68
|
114,160 | 23.93 | 23.93 | 21.55 | 0 | 200 | -0.0 |
30/08/2017 |
23.93
|
55,534 | 26.58 | 26.83 | 23.93 | 0 | 200 | -0.0 |
29/08/2017 |
26.58
|
75,310 | 26.56 | 27.11 | 24.92 | 0 | 1,000 | -0.1 |
28/08/2017 |
26.56
|
101,998 | 24.15 | 26.56 | 23.79 | 100 | 0 | 0.0 |
25/08/2017 |
24.15
|
47,420 | 22.85 | 24.34 | 22.88 | 200 | 0 | 0.0 |
24/08/2017 |
22.85
|
43,300 | 21.96 | 23.49 | 21.96 | 200 | 0 | 0.0 |
23/08/2017 |
21.96
|
27,264 | 21.58 | 22.07 | 21.30 | 0 | 0 | 0 |
22/08/2017 |
21.58
|
83,400 | 20.19 | 22.19 | 20 | 200 | 0 | 0.0 |
21/08/2017 |
20.19
|
26,100 | 19.86 | 20.25 | 19.36 | 200 | 0 | 0.0 |
18/08/2017 |
19.86
|
138,160 | 19.81 | 20.75 | 19.70 | 200 | 0 | 0.0 |
17/08/2017 |
19.81
|
45,869 | 18.78 | 19.92 | 18.78 | 200 | 0 | 0.0 |
16/08/2017 |
18.78
|
34,100 | 17.90 | 18.81 | 17.70 | 0 | 0 | 0 |
15/08/2017 |
17.90
|
88,204 | 17.98 | 18.04 | 17.01 | 0 | 0 | 0 |
14/08/2017 |
17.98
|
51,453 | 17.40 | 18.26 | 16.96 | 0 | 0 | 0 |
11/08/2017 |
17.40
|
25,010 | 17.29 | 17.40 | 16.90 | 0 | 0 | 0 |
10/08/2017 |
17.29
|
19,700 | 17.21 | 17.43 | 16.87 | 0 | 0 | 0 |
09/08/2017 |
17.21
|
37,400 | 17.21 | 17.62 | 16.87 | 0 | 0 | 0 |
08/08/2017 |
17.21
|
74,700 | 16.71 | 17.29 | 16.60 | 0 | 0 | 0 |
07/08/2017 |
16.71
|
78,200 | 16.87 | 18.48 | 16.60 | 0 | 3,700 | -0.2 |
04/08/2017 |
16.87
|
43,200 | 16.60 | 17.21 | 16.60 | 0 | 0 | 0 |
03/08/2017 |
16.60
|
56,200 | 17.32 | 17.43 | 16.57 | 0 | 0 | 0 |
02/08/2017 |
17.32
|
9,900 | 17.37 | 17.59 | 16.87 | 0 | 0 | 0 |
01/08/2017 |
17.37
|
25,100 | 17.23 | 17.46 | 16.90 | 0 | 0 | 0 |
31/07/2017 |
17.23
|
16,700 | 17.68 | 17.68 | 16.87 | 0 | 0 | 0 |
28/07/2017 |
17.68
|
73,500 | 17.43 | 17.98 | 16.46 | 0 | 0 | 0 |
27/07/2017 |
17.43
|
17,200 | 16.49 | 17.43 | 16.46 | 0 | 0 | 0 |
26/07/2017 |
16.49
|
7,210 | 16.68 | 16.79 | 16.46 | 0 | 0 | 0 |
25/07/2017 |
16.68
|
13,640 | 16.60 | 16.76 | 16.60 | 0 | 0 | 0 |
24/07/2017 |
16.60
|
11,800 | 16.87 | 16.87 | 16.40 | 0 | 0 | 0 |
21/07/2017 |
16.87
|
27,500 | 16.82 | 17.95 | 16.87 | 0 | 0 | 0 |
20/07/2017 |
16.82
|
11,286 | 16.15 | 17.15 | 15.91 | 0 | 0 | 0 |
19/07/2017 |
16.15
|
20,900 | 17.01 | 17.10 | 15.77 | 0 | 0 | 0 |
18/07/2017 |
17.01
|
32,905 | 17.57 | 17.57 | 16.87 | 0 | 0 | 0 |
17/07/2017 |
17.57
|
16,916 | 17.57 | 17.65 | 16.65 | 0 | 0 | 0 |
14/07/2017 |
17.57
|
32,300 | 16.85 | 17.98 | 16.87 | 0 | 100 | -0.0 |
13/07/2017 |
16.85
|
17,431 | 16.79 | 16.90 | 16.60 | 0 | 0 | 0 |
12/07/2017 |
16.79
|
37,336 | 15.71 | 17.15 | 16.43 | 0 | 0 | 0 |