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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2017 |
19.76
|
1,000 | 21.17 | 21.17 | 19.76 | 0 | 0 | 0 |
13/11/2017 |
21.17
|
10 | 21.73 | 21.73 | 21.17 | 0 | 0 | 0 |
10/11/2017 |
21.73
|
2,200 | 20.41 | 21.73 | 21.73 | 2,200 | 0 | 0.1 |
09/11/2017 |
20.41
|
10 | 21.64 | 21.64 | 20.41 | 0 | 0 | 0 |
08/11/2017 |
21.64
|
10 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
07/11/2017 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
06/11/2017 |
21.64
|
10 | 21.83 | 21.83 | 21.64 | 0 | 0 | 0 |
03/11/2017 |
21.83
|
190 | 21.45 | 21.83 | 21.45 | 180 | 0 | 0.0 |
02/11/2017 |
21.45
|
1,010 | 21.54 | 21.54 | 20.23 | 0 | 480 | -0.0 |
01/11/2017 |
21.54
|
540 | 22.44 | 22.44 | 20.88 | 0 | 0 | 0 |
31/10/2017 |
22.44
|
40 | 21.73 | 22.44 | 21.73 | 30 | 0 | 0.0 |
30/10/2017 |
21.73
|
1,080 | 22.58 | 22.58 | 21.03 | 0 | 0 | 0 |
27/10/2017 |
22.58
|
1,010 | 22.58 | 22.58 | 21.03 | 0 | 0 | 0 |
26/10/2017 |
22.58
|
3,500 | 22.58 | 22.58 | 21.03 | 0 | 1,000 | -0.0 |
25/10/2017 |
22.58
|
6,000 | 22.01 | 22.58 | 20.70 | 0 | 1,000 | -0.0 |
24/10/2017 |
22.01
|
30 | 22.58 | 22.58 | 21.97 | 0 | 0 | 0 |
23/10/2017 |
22.58
|
10 | 23.42 | 23.42 | 22.58 | 0 | 0 | 0 |
20/10/2017 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
19/10/2017 |
23.42
|
3,390 | 22.53 | 23.42 | 20.98 | 0 | 0 | 0 |
18/10/2017 |
22.53
|
150 | 22.11 | 22.53 | 22.53 | 0 | 0 | 0 |
17/10/2017 |
22.11
|
1,890 | 20.70 | 22.11 | 20.70 | 0 | 0 | 0 |
16/10/2017 |
20.70
|
3,140 | 20.27 | 20.70 | 18.86 | 0 | 0 | 0 |
13/10/2017 |
20.27
|
20 | 19.10 | 20.27 | 20.27 | 0 | 0 | 0 |
12/10/2017 |
19.10
|
820 | 20.51 | 20.51 | 19.10 | 0 | 0 | 0 |
11/10/2017 |
20.51
|
2,380 | 21.87 | 21.87 | 20.37 | 0 | 0 | 0 |
10/10/2017 |
21.87
|
10 | 23.52 | 23.52 | 21.87 | 0 | 0 | 0 |
09/10/2017 |
23.52
|
1,050 | 22.01 | 23.52 | 20.51 | 0 | 0 | 0 |
06/10/2017 |
22.01
|
10 | 20.70 | 22.01 | 22.01 | 0 | 0 | 0 |
05/10/2017 |
20.70
|
1,090 | 21.92 | 21.92 | 20.41 | 0 | 0 | 0 |
04/10/2017 |
21.92
|
20 | 23.52 | 23.52 | 21.92 | 0 | 0 | 0 |
03/10/2017 |
23.52
|
180 | 23.05 | 24.55 | 21.64 | 0 | 0 | 0 |
02/10/2017 |
23.05
|
10 | 21.59 | 23.05 | 23.05 | 0 | 0 | 0 |
29/09/2017 |
21.59
|
20 | 22.11 | 22.11 | 20.70 | 0 | 0 | 0 |
28/09/2017 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
27/09/2017 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 |
26/09/2017 |
22.11
|
660 | 21.64 | 23.05 | 20.18 | 500 | 0 | 0.0 |
25/09/2017 |
21.64
|
30 | 21.64 | 21.64 | 20.23 | 0 | 0 | 0 |
22/09/2017 |
21.64
|
10 | 21.54 | 21.64 | 21.64 | 0 | 0 | 0 |
21/09/2017 |
21.54
|
10 | 21.59 | 21.59 | 21.54 | 0 | 0 | 0 |
20/09/2017 |
21.59
|
20 | 21.54 | 21.59 | 21.07 | 0 | 0 | 0 |
19/09/2017 |
21.54
|
10 | 21.64 | 21.64 | 21.54 | 0 | 0 | 0 |
18/09/2017 |
21.64
|
60 | 22.48 | 22.48 | 21.64 | 0 | 0 | 0 |
15/09/2017 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 |
14/09/2017 |
22.48
|
350 | 22.58 | 22.58 | 22.48 | 340 | 0 | 0.0 |
13/09/2017 |
22.58
|
330 | 21.64 | 22.58 | 20.23 | 0 | 0 | 0 |
12/09/2017 |
21.64
|
310 | 21.64 | 22.77 | 20.18 | 0 | 0 | 0 |
11/09/2017 |
21.64
|
30 | 20.23 | 21.64 | 21.64 | 0 | 0 | 0 |
08/09/2017 |
20.23
|
170 | 18.91 | 20.23 | 18.81 | 0 | 0 | 0 |
07/09/2017 |
18.91
|
2,110 | 20.08 | 21.45 | 18.91 | 0 | 0 | 0 |
06/09/2017 |
20.08
|
310 | 18.81 | 20.08 | 18.91 | 0 | 0 | 0 |
05/09/2017 |
18.81
|
90 | 19.94 | 19.94 | 18.81 | 0 | 0 | 0 |
01/09/2017 |
19.94
|
20 | 21.17 | 21.97 | 19.94 | 0 | 0 | 0 |
31/08/2017 |
21.17
|
10 | 21.64 | 21.64 | 21.17 | 0 | 0 | 0 |
30/08/2017 |
21.64
|
10 | 22.48 | 22.48 | 21.64 | 0 | 0 | 0 |
29/08/2017 |
22.48
|
10 | 21.64 | 22.48 | 22.48 | 0 | 0 | 0 |
28/08/2017 |
21.64
|
200 | 20.65 | 21.64 | 21.64 | 0 | 0 | 0 |
25/08/2017 |
20.65
|
10 | 19.43 | 20.65 | 20.65 | 0 | 0 | 0 |
24/08/2017 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 |
23/08/2017 |
19.43
|
50 | 18.96 | 20.23 | 19.43 | 20 | 0 | 0.0 |
22/08/2017 |
18.96
|
30 | 20.08 | 21.40 | 18.96 | 0 | 0 | 0 |
21/08/2017 |
20.08
|
10 | 20.08 | 20.08 | 20.08 | 10 | 0 | 0.0 |
18/08/2017 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
17/08/2017 |
20.08
|
20 | 21.50 | 21.92 | 20.08 | 0 | 0 | 0 |
16/08/2017 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
15/08/2017 |
21.50
|
10 | 21.54 | 21.54 | 21.50 | 0 | 0 | 0 |
14/08/2017 |
21.54
|
120 | 21.64 | 21.64 | 21.54 | 120 | 0 | 0.0 |
11/08/2017 |
21.64
|
350 | 21.64 | 21.64 | 21.64 | 350 | 0 | 0.0 |
10/08/2017 |
21.64
|
110 | 21.64 | 21.64 | 20.23 | 0 | 0 | 0 |
09/08/2017 |
21.64
|
200 | 20.51 | 21.64 | 21.64 | 0 | 0 | 0 |
08/08/2017 |
20.51
|
10 | 20.70 | 20.70 | 20.51 | 0 | 0 | 0 |
07/08/2017 |
20.70
|
40 | 20.56 | 20.70 | 20.56 | 0 | 0 | 0 |
04/08/2017 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
03/08/2017 |
20.56
|
2,010 | 21.50 | 21.54 | 20.56 | 2,000 | 0 | 0.0 |
02/08/2017 |
21.50
|
50 | 21.50 | 21.50 | 21.50 | 50 | 0 | 0.0 |
01/08/2017 |
21.50
|
10 | 20.37 | 21.50 | 21.50 | 10 | 0 | 0.0 |
31/07/2017 |
20.37
|
10 | 21.83 | 21.83 | 20.37 | 0 | 0 | 0 |
28/07/2017 |
21.83
|
10 | 20.51 | 21.83 | 21.83 | 0 | 0 | 0 |
27/07/2017 |
20.51
|
5,710 | 20.51 | 20.60 | 20.51 | 5,700 | 0 | 0.1 |
26/07/2017 |
20.51
|
60 | 22.01 | 22.01 | 20.51 | 50 | 0 | 0.0 |
25/07/2017 |
22.01
|
40 | 22.11 | 22.11 | 20.60 | 0 | 0 | 0 |
24/07/2017 |
22.11
|
10 | 22.67 | 22.67 | 22.11 | 0 | 0 | 0 |
21/07/2017 |
22.67
|
10 | 21.31 | 22.67 | 22.67 | 0 | 0 | 0 |
20/07/2017 |
21.31
|
70 | 22.91 | 22.91 | 21.31 | 0 | 0 | 0 |
19/07/2017 |
22.91
|
200 | 21.54 | 22.95 | 22.91 | 0 | 0 | 0 |
18/07/2017 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
17/07/2017 |
21.54
|
10 | 20.18 | 21.54 | 21.54 | 0 | 0 | 0 |
14/07/2017 |
20.18
|
70 | 21.59 | 21.64 | 20.18 | 0 | 0 | 0 |
13/07/2017 |
21.59
|
3,490 | 21.54 | 21.97 | 20.08 | 0 | 0 | 0 |
12/07/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
11/07/2017 |
21.54
|
1,370 | 21.54 | 21.54 | 21.54 | 1,300 | 0 | 0.0 |
10/07/2017 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 |
07/07/2017 |
21.54
|
30 | 21.54 | 21.54 | 20.13 | 0 | 0 | 0 |
06/07/2017 |
21.54
|
10 | 20.79 | 21.54 | 21.54 | 0 | 0 | 0 |
05/07/2017 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 |
04/07/2017 |
20.79
|
960 | 22.30 | 22.30 | 20.79 | 0 | 0 | 0 |
03/07/2017 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
30/06/2017 |
22.30
|
100 | 22.01 | 22.30 | 22.30 | 0 | 0 | 0 |
29/06/2017 |
22.01
|
2,050 | 21.07 | 22.01 | 19.90 | 0 | 0 | 0 |
28/06/2017 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
27/06/2017 |
21.07
|
1,050 | 20.32 | 21.07 | 20.56 | 0 | 0 | 0 |