Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.43 | -6.94% | 2,500 | 0 | 0 |
5.77
6.20
5.77
|
2 tháng
(2024-07-22) |
-0.53 | -8.41% | 7,200 | 0 | 0 |
5.77
6.63
5.77
|
3 tháng
(2024-06-20) |
-0.33 | -5.41% | 14,100 | 200 | 0.0 |
5.68
6.73
5.77
|
6 tháng
(2024-03-22) |
-0.35 | -5.72% | 85,400 | 109 | 0.0 |
5.52
6.73
5.77
|
12 tháng
(2023-09-25) |
-1.23 | -17.57% | 247,100 | 109 | 0.0 |
5.52
7.56
5.77
|
24 tháng
(2022-09-29) |
-7.83 | -57.57% | 1,108,800 | -991 | -1.4 |
5.08
15.55
5.77
|
36 tháng
(2021-10-04) |
-7.23 | -55.62% | 1,631,600 | 2,609 | -1.1 |
5.08
15.70
5.77
|
60 tháng
(2019-10-15) |
-11.03 | -65.65% | 2,143,520 | 2,589 | -1.1 |
5.08
17.90
5.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
19.80
|
2,320 | 19.45 | 19.80 | 19.50 | 0 | 0 | 0 |
23/11/2017 |
19.45
|
7,140 | 19.55 | 20 | 19.45 | 350 | 0 | 0.0 |
22/11/2017 |
19.55
|
2,080 | 20 | 20 | 19.45 | 10 | 0 | 0.0 |
21/11/2017 |
20
|
1,410 | 20 | 20 | 19.50 | 10 | 0 | 0.0 |
20/11/2017 |
20
|
13,200 | 20 | 20.10 | 19.40 | 9,950 | 0 | 0.2 |
17/11/2017 |
20
|
2,630 | 19.45 | 20 | 19.35 | 0 | 0 | 0 |
16/11/2017 |
19.45
|
3,410 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
15/11/2017 |
19.90
|
3,850 | 19.80 | 19.90 | 19.50 | 0 | 0 | 0 |
14/11/2017 |
19.80
|
7,290 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 |
13/11/2017 |
19.90
|
3,910 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
10/11/2017 |
19.50
|
4,420 | 20 | 20 | 19.50 | 0 | 0 | 0 |
09/11/2017 |
20
|
4,120 | 20.10 | 20.20 | 19.55 | 0 | 0 | 0 |
08/11/2017 |
20.10
|
2,340 | 20.05 | 20.10 | 19.45 | 0 | 0 | 0 |
07/11/2017 |
20.05
|
3,760 | 20 | 20.05 | 19.30 | 0 | 0 | 0 |
06/11/2017 |
20
|
2,880 | 20 | 20 | 19.30 | 0 | 0 | 0 |
03/11/2017 |
20
|
3,320 | 19.90 | 20 | 19.25 | 0 | 0 | 0 |
02/11/2017 |
19.90
|
2,510 | 19.50 | 19.90 | 19.20 | 0 | 0 | 0 |
01/11/2017 |
19.50
|
4,250 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
31/10/2017 |
19.50
|
3,530 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
30/10/2017 |
19.90
|
5,490 | 20 | 20 | 19.30 | 0 | 0 | 0 |
27/10/2017 |
20
|
4,560 | 19.45 | 20 | 19.10 | 0 | 0 | 0 |
26/10/2017 |
19.45
|
5,430 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
25/10/2017 |
19.50
|
4,010 | 20 | 20 | 19.40 | 0 | 0 | 0 |
24/10/2017 |
20
|
1,810 | 20 | 20 | 19.40 | 0 | 0 | 0 |
23/10/2017 |
20
|
2,650 | 19.90 | 20 | 19.20 | 0 | 0 | 0 |
20/10/2017 |
19.90
|
4,690 | 19.50 | 19.90 | 19.20 | 0 | 0 | 0 |
19/10/2017 |
19.50
|
3,360 | 19.35 | 19.50 | 18.80 | 0 | 0 | 0 |
18/10/2017 |
19.35
|
5,070 | 19.35 | 19.35 | 18.60 | 0 | 0 | 0 |
17/10/2017 |
19.35
|
4,540 | 19.40 | 19.40 | 18.75 | 0 | 0 | 0 |
16/10/2017 |
19.40
|
8,180 | 19 | 19.45 | 18.50 | 0 | 0 | 0 |
13/10/2017 |
19
|
8,560 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
12/10/2017 |
19.60
|
3,860 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
11/10/2017 |
19.60
|
8,740 | 19.85 | 19.85 | 18.50 | 0 | 0 | 0 |
10/10/2017 |
19.85
|
11,750 | 19.35 | 19.95 | 18.75 | 0 | 0 | 0 |
09/10/2017 |
19.35
|
4,490 | 20 | 20 | 19.35 | 0 | 0 | 0 |
06/10/2017 |
20
|
2,800 | 20 | 20 | 19.40 | 0 | 0 | 0 |
05/10/2017 |
20
|
8,730 | 19.60 | 20 | 19.25 | 0 | 0 | 0 |
04/10/2017 |
19.60
|
8,910 | 19.90 | 20 | 19.10 | 0 | 0 | 0 |
03/10/2017 |
19.90
|
2,280 | 20 | 20 | 19.45 | 0 | 0 | 0 |
02/10/2017 |
20
|
6,120 | 19.70 | 20 | 19.35 | 0 | 0 | 0 |
29/09/2017 |
19.70
|
4,720 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
28/09/2017 |
19.70
|
4,740 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
27/09/2017 |
19.70
|
13,650 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
26/09/2017 |
19.80
|
3,590 | 19.85 | 19.85 | 19.30 | 0 | 0 | 0 |
25/09/2017 |
19.85
|
1,860 | 20 | 20 | 19 | 0 | 0 | 0 |
22/09/2017 |
20
|
13,110 | 19.80 | 20 | 19.20 | 0 | 0 | 0 |
21/09/2017 |
19.80
|
7,000 | 19.75 | 19.80 | 19 | 0 | 0 | 0 |
20/09/2017 |
19.75
|
4,410 | 20 | 20 | 19.40 | 0 | 0 | 0 |
19/09/2017 |
20
|
3,170 | 20 | 20 | 19.50 | 0 | 0 | 0 |
18/09/2017 |
20
|
2,850 | 20 | 20 | 19 | 0 | 0 | 0 |
15/09/2017 |
20
|
2,750 | 20 | 20 | 19.50 | 0 | 0 | 0 |
14/09/2017 |
20
|
3,520 | 20 | 20 | 19.50 | 0 | 0 | 0 |
13/09/2017 |
20
|
4,720 | 20 | 20 | 19.50 | 0 | 0 | 0 |
12/09/2017 |
20
|
4,270 | 20 | 20 | 19.55 | 0 | 0 | 0 |
11/09/2017 |
20
|
3,750 | 20 | 20 | 19.50 | 0 | 0 | 0 |
08/09/2017 |
20
|
2,770 | 20 | 20 | 19.25 | 0 | 0 | 0 |
07/09/2017 |
20
|
3,130 | 20 | 20 | 19.30 | 0 | 0 | 0 |
06/09/2017 |
20
|
3,330 | 20 | 20 | 19.30 | 0 | 0 | 0 |
05/09/2017 |
20
|
4,200 | 20 | 20 | 19.50 | 0 | 0 | 0 |
01/09/2017 |
20
|
3,980 | 20 | 20 | 19.20 | 0 | 0 | 0 |
31/08/2017 |
20
|
4,410 | 20 | 20 | 19.50 | 0 | 0 | 0 |
30/08/2017 |
20
|
10,660 | 20.05 | 20.50 | 19.50 | 0 | 0 | 0 |
29/08/2017 |
20.05
|
2,510 | 21 | 21 | 20 | 0 | 0 | 0 |
28/08/2017 |
21
|
9,330 | 20 | 21 | 19.50 | 0 | 0 | 0 |
25/08/2017 |
20
|
3,340 | 20 | 20 | 20 | 0 | 0 | 0 |
24/08/2017 |
20
|
8,430 | 20 | 20.10 | 20 | 0 | 0 | 0 |
23/08/2017 |
20
|
7,160 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
22/08/2017 |
20.40
|
4,260 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
21/08/2017 |
20.40
|
2,520 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
18/08/2017 |
20.10
|
9,940 | 21 | 21 | 20.10 | 0 | 0 | 0 |
17/08/2017 |
21
|
6,460 | 21.10 | 21.10 | 20.40 | 0 | 0 | 0 |
16/08/2017 |
21.10
|
7,840 | 21.10 | 21.10 | 20.40 | 0 | 0 | 0 |
15/08/2017 |
21.10
|
7,920 | 21 | 21.15 | 20.40 | 0 | 0 | 0 |
14/08/2017 |
21
|
5,080 | 20.95 | 21.80 | 20.30 | 0 | 0 | 0 |
11/08/2017 |
20.95
|
8,980 | 20.50 | 20.95 | 20.30 | 0 | 0 | 0 |
10/08/2017 |
20.50
|
2,890 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
09/08/2017 |
20.30
|
4,460 | 20.80 | 20.80 | 20.20 | 0 | 0 | 0 |
08/08/2017 |
20.80
|
14,820 | 21 | 21 | 20 | 0 | 0 | 0 |
07/08/2017 |
21
|
3,690 | 20.80 | 21 | 20.30 | 0 | 0 | 0 |
04/08/2017 |
20.80
|
7,620 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
03/08/2017 |
20.70
|
3,430 | 20.60 | 20.70 | 20.30 | 0 | 0 | 0 |
02/08/2017 |
20.60
|
8,890 | 20.40 | 20.70 | 20.30 | 0 | 0 | 0 |
01/08/2017 |
20.40
|
3,770 | 20.75 | 21 | 20.30 | 0 | 0 | 0 |
31/07/2017 |
20.75
|
5,550 | 21 | 21 | 20.25 | 0 | 0 | 0 |
28/07/2017 |
21
|
5,100 | 20.70 | 21.10 | 20.70 | 0 | 0 | 0 |
27/07/2017 |
20.70
|
10,430 | 21.80 | 23 | 20.50 | 0 | 0 | 0 |
26/07/2017 |
21.80
|
7,850 | 21.70 | 22 | 20.70 | 0 | 0 | 0 |
25/07/2017 |
21.70
|
12,100 | 20.40 | 21.70 | 20.40 | 0 | 0 | 0 |
24/07/2017 |
20.40
|
12,670 | 21.50 | 21.60 | 20.30 | 0 | 270 | -0.0 |
21/07/2017 |
21.50
|
3,270 | 21.60 | 21.60 | 20.20 | 0 | 0 | 0 |
20/07/2017 |
21.60
|
15,220 | 22.35 | 23.50 | 20.80 | 0 | 0 | 0 |
19/07/2017 |
22.35
|
5,310 | 24 | 24 | 22.35 | 0 | 0 | 0 |
18/07/2017 |
24
|
7,700 | 24.50 | 24.50 | 22.80 | 0 | 0 | 0 |
17/07/2017 |
24.50
|
25,600 | 23.30 | 24.90 | 24.40 | 270 | 0 | 0.0 |
14/07/2017 |
23.30
|
48,620 | 21.80 | 23.30 | 20.30 | 0 | 0 | 0 |
13/07/2017 |
21.80
|
1,330 | 23.40 | 23.40 | 21.80 | 0 | 0 | 0 |
12/07/2017 |
23.40
|
1,380 | 25.15 | 25.15 | 23.40 | 0 | 0 | 0 |
11/07/2017 |
25.15
|
2,480 | 27 | 27 | 25.15 | 0 | 0 | 0 |
10/07/2017 |
27
|
4,350 | 29 | 29 | 27 | 0 | 0 | 0 |
07/07/2017 |
29
|
11,190 | 29.40 | 29.40 | 27.35 | 0 | 0 | 0 |