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) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
21.17
|
1,897,550 | 21.19 | 21.60 | 21.03 | 2,750 | 0 | 0.1 |
24/11/2017 |
21.19
|
5,689,340 | 19.82 | 21.19 | 20.15 | 0 | 500 | -0.0 |
23/11/2017 |
19.82
|
1,989,120 | 19.82 | 20.02 | 19.44 | 1,050 | 0 | 0.0 |
22/11/2017 |
19.82
|
2,975,000 | 19.39 | 19.91 | 19.44 | 0 | 2,750 | -0.1 |
21/11/2017 |
19.39
|
2,789,420 | 19.06 | 19.66 | 19.00 | 0 | 0 | 0 |
20/11/2017 |
19.06
|
678,110 | 19.06 | 19.28 | 18.89 | 1,417,320 | 1,417,670 | -0.0 |
17/11/2017 |
19.06
|
1,277,730 | 19.30 | 19.50 | 19.03 | 104,440 | 104,430 | 0.0 |
16/11/2017 |
19.30
|
1,892,460 | 18.84 | 19.39 | 18.92 | 0 | 0 | 0 |
15/11/2017 |
18.84
|
873,840 | 18.51 | 18.84 | 18.51 | 530 | 690 | -0.0 |
14/11/2017 |
18.51
|
1,612,590 | 18.35 | 18.76 | 18.07 | 0 | 0 | 0 |
13/11/2017 |
18.35
|
808,190 | 18.56 | 18.56 | 18.32 | 0 | 0 | 0 |
10/11/2017 |
18.56
|
756,430 | 18.56 | 18.62 | 18.43 | 0 | 530 | -0.0 |
09/11/2017 |
18.56
|
1,784,450 | 18.07 | 18.81 | 18.07 | 500 | 0 | 0.0 |
08/11/2017 |
18.07
|
1,044,840 | 18.07 | 18.15 | 17.96 | 410 | 0 | 0.0 |
07/11/2017 |
18.07
|
869,710 | 18.21 | 18.32 | 18.04 | 0 | 0 | 0 |
06/11/2017 |
18.21
|
459,010 | 17.91 | 18.32 | 18.02 | 2,490 | 500 | 0.1 |
03/11/2017 |
17.91
|
931,290 | 17.52 | 18.04 | 17.47 | 0 | 410 | -0.0 |
02/11/2017 |
17.52
|
1,897,150 | 18.45 | 18.59 | 17.39 | 10 | 0 | 0.0 |
01/11/2017 |
18.45
|
963,110 | 18.73 | 18.84 | 18.29 | 400 | 2,480 | -0.1 |
31/10/2017 |
18.73
|
748,370 | 18.87 | 18.87 | 18.45 | 0 | 0 | 0 |
30/10/2017 |
18.87
|
1,595,770 | 19.17 | 19.44 | 18.87 | 59,400 | 0 | 2.1 |
27/10/2017 |
19.17
|
2,230,410 | 18.35 | 19.17 | 18.07 | 0 | 400 | -0.0 |
26/10/2017 |
18.35
|
425,290 | 18.45 | 18.59 | 18.13 | 0 | 0 | 0 |
25/10/2017 |
18.45
|
707,460 | 18.35 | 18.62 | 18.18 | 630 | 59,400 | -2.0 |
24/10/2017 |
18.35
|
1,829,490 | 18.45 | 18.45 | 17.99 | 0 | 0 | 0 |
23/10/2017 |
18.45
|
1,187,840 | 18.89 | 18.89 | 18.45 | 500,000 | 499,990 | 0.0 |
20/10/2017 |
18.89
|
963,830 | 19.03 | 19.11 | 18.76 | 500,000 | 500,630 | -0.0 |
19/10/2017 |
19.03
|
337,970 | 19.11 | 19.17 | 19.00 | 0 | 0 | 0 |
18/10/2017 |
19.11
|
1,170,790 | 19.22 | 19.41 | 19.06 | 501,750 | 500,000 | 0.1 |
17/10/2017 |
19.22
|
1,519,000 | 18.92 | 19.33 | 18.95 | 610,090 | 610,090 | 0 |
16/10/2017 |
18.92
|
730,530 | 18.84 | 19.17 | 18.89 | 504,600 | 500,000 | 0.2 |
13/10/2017 |
18.84
|
584,260 | 18.89 | 19.08 | 18.78 | 0 | 1,750 | -0.1 |
12/10/2017 |
18.89
|
1,053,970 | 19.06 | 19.11 | 18.84 | 0 | 0 | 0 |
11/10/2017 |
19.06
|
923,710 | 19.08 | 19.30 | 19.06 | 100,000 | 104,600 | -0.2 |
10/10/2017 |
19.08
|
1,042,140 | 19.06 | 19.14 | 18.84 | 0 | 0 | 0 |
09/10/2017 |
19.06
|
1,198,450 | 18.92 | 19.30 | 18.92 | 250,010 | 250,000 | 0.0 |
06/10/2017 |
18.92
|
455,050 | 18.97 | 19.14 | 18.92 | 500,000 | 500,000 | 0 |
05/10/2017 |
18.97
|
938,820 | 18.95 | 19.22 | 18.89 | 500,000 | 500,000 | 0 |
04/10/2017 |
18.95
|
549,100 | 18.84 | 18.97 | 18.81 | 0 | 0 | 0 |
03/10/2017 |
18.84
|
1,505,960 | 19.03 | 19.03 | 18.76 | 110 | 0 | 0.0 |
02/10/2017 |
19.03
|
828,690 | 19.22 | 19.22 | 18.97 | 0 | 0 | 0 |
29/09/2017 |
19.22
|
1,054,210 | 18.97 | 19.22 | 18.92 | 0 | 0 | 0 |
28/09/2017 |
18.97
|
2,494,950 | 19.25 | 19.39 | 18.92 | 0 | 110 | -0.0 |
27/09/2017 |
19.25
|
1,376,830 | 19.47 | 19.52 | 19.25 | 820 | 0 | 0.0 |
26/09/2017 |
19.47
|
1,509,870 | 19.69 | 19.71 | 19.36 | 0 | 0 | 0 |
25/09/2017 |
19.69
|
774,690 | 19.85 | 19.96 | 19.69 | 751,850 | 751,850 | 0 |
22/09/2017 |
19.85
|
1,165,880 | 19.77 | 20.02 | 19.74 | 601,150 | 601,970 | -0.0 |
21/09/2017 |
19.77
|
939,190 | 19.77 | 19.88 | 19.71 | 494,200 | 494,200 | 0 |
20/09/2017 |
19.77
|
711,300 | 19.85 | 19.91 | 19.77 | 1,002,300 | 1,000,000 | 0.1 |
19/09/2017 |
19.85
|
1,609,490 | 19.99 | 20.15 | 19.82 | 1,001,000 | 1,001,000 | 0 |
18/09/2017 |
19.99
|
2,546,770 | 19.71 | 20.07 | 19.66 | 0 | 0 | 0 |
15/09/2017 |
19.71
|
997,540 | 19.58 | 19.88 | 19.44 | 0 | 2,290 | -0.1 |
14/09/2017 |
19.58
|
1,349,930 | 19.71 | 19.88 | 19.58 | 10 | 0 | 0.0 |
13/09/2017 |
19.71
|
1,818,000 | 19.60 | 19.93 | 19.66 | 10 | 0 | 0.0 |
12/09/2017 |
19.60
|
1,168,250 | 19.25 | 19.66 | 19.19 | 220,750 | 219,000 | 0.1 |
11/09/2017 |
19.25
|
889,620 | 19.28 | 19.50 | 19.17 | 350,340 | 350,000 | 0.0 |
08/09/2017 |
19.28
|
1,058,970 | 19.52 | 19.82 | 19.28 | 224,890 | 224,900 | -0.0 |
07/09/2017 |
19.52
|
1,547,030 | 19.22 | 19.66 | 19.14 | 0 | 1,750 | -0.1 |
06/09/2017 |
19.22
|
386,920 | 19.30 | 19.30 | 19.17 | 225,110 | 225,450 | -0.0 |
05/09/2017 |
19.30
|
927,750 | 19.30 | 19.44 | 19.11 | 0 | 0 | 0 |
01/09/2017 |
19.30
|
526,640 | 19.25 | 19.33 | 19.22 | 0 | 0 | 0 |
31/08/2017 |
19.25
|
995,100 | 18.87 | 19.36 | 18.87 | 620,520 | 617,990 | 0.1 |
30/08/2017 |
18.87
|
1,020,440 | 19.03 | 19.08 | 18.84 | 0 | 0 | 0 |
29/08/2017 |
19.03
|
1,164,700 | 19.22 | 19.28 | 19.00 | 200,000 | 200,000 | 0 |
28/08/2017 |
19.22
|
1,100,300 | 19.36 | 19.36 | 19.06 | 0 | 2,530 | -0.1 |
25/08/2017 |
19.36
|
709,740 | 19.44 | 19.55 | 19.36 | 0 | 0 | 0 |
24/08/2017 |
19.44
|
863,870 | 19.17 | 19.50 | 19.17 | 0 | 0 | 0 |
23/08/2017 |
19.17
|
535,970 | 19.11 | 19.28 | 19.03 | 1,750 | 0 | 0.1 |
22/08/2017 |
19.11
|
930,410 | 19.33 | 19.36 | 19.03 | 157,570 | 130,000 | 1.0 |
21/08/2017 |
19.33
|
945,800 | 19.14 | 19.55 | 19.17 | 0 | 0 | 0 |
18/08/2017 |
19.14
|
1,887,430 | 19.06 | 19.39 | 18.78 | 240,695 | 241,755 | -0.0 |
17/08/2017 |
19.06
|
1,491,410 | 19.44 | 19.55 | 18.97 | 0 | 27,570 | -1.0 |
16/08/2017 |
19.44
|
1,144,120 | 19.66 | 19.77 | 19.44 | 30,698 | 30,698 | 0 |
15/08/2017 |
19.66
|
1,099,210 | 20.04 | 20.07 | 19.60 | 0 | 690 | -0.0 |
14/08/2017 |
20.04
|
829,730 | 19.66 | 20.04 | 19.60 | 0 | 0 | 0 |
11/08/2017 |
19.66
|
1,146,910 | 19.82 | 19.93 | 19.63 | 20,000 | 0 | 0.7 |
10/08/2017 |
19.82
|
1,398,800 | 19.66 | 19.99 | 19.60 | 0 | 0 | 0 |
09/08/2017 |
19.66
|
2,780,270 | 20.21 | 20.21 | 19.52 | 416,800 | 410,800 | 0.2 |
08/08/2017 |
20.21
|
2,354,630 | 20.70 | 20.81 | 20.21 | 143,400 | 163,000 | -0.7 |
07/08/2017 |
20.70
|
1,377,810 | 21.03 | 21.36 | 20.70 | 0 | 0 | 0 |
04/08/2017 |
21.03
|
1,444,300 | 20.92 | 21.08 | 20.81 | 112,270 | 106,000 | 0.2 |
03/08/2017 |
20.92
|
4,071,300 | 20.26 | 20.97 | 20.54 | 300,000 | 300,400 | -0.0 |
02/08/2017 |
20.26
|
952,630 | 20.10 | 20.34 | 19.82 | 0 | 0 | 0 |
01/08/2017 |
20.10
|
1,259,910 | 20.37 | 20.45 | 20.10 | 320 | 12,270 | -0.4 |
31/07/2017 |
20.37
|
1,566,140 | 19.99 | 20.48 | 19.82 | 10 | 0 | 0.0 |
28/07/2017 |
19.99
|
2,807,850 | 20.29 | 20.32 | 19.77 | 0 | 0 | 0 |
27/07/2017 |
20.29
|
1,591,560 | 19.96 | 20.48 | 19.80 | 2,530 | 320 | 0.1 |
26/07/2017 |
19.96
|
1,438,890 | 19.71 | 20.10 | 19.80 | 200,020 | 200,010 | 0.0 |
25/07/2017 |
19.71
|
1,359,040 | 18.95 | 19.71 | 19.11 | 226,740 | 200,000 | 0.9 |
24/07/2017 |
18.95
|
715,710 | 19.17 | 19.28 | 18.89 | 353,240 | 302,530 | 1.8 |
21/07/2017 |
19.17
|
1,054,850 | 19.17 | 19.58 | 19.17 | 410,000 | 410,000 | 0 |
20/07/2017 |
19.17
|
1,334,660 | 18.59 | 19.50 | 18.59 | 0 | 0 | 0 |
19/07/2017 |
18.59
|
1,725,270 | 19.00 | 19.22 | 18.59 | 121,150 | 80,000 | 1.4 |
18/07/2017 |
19.00
|
2,103,120 | 19.41 | 19.41 | 18.84 | 0 | 0 | 0 |
17/07/2017 |
19.41
|
1,583,200 | 20.04 | 20.10 | 19.33 | 0 | 0 | 0 |
14/07/2017 |
20.04
|
1,205,430 | 20.10 | 20.45 | 19.71 | 0 | 121,150 | -4.5 |
13/07/2017 |
20.10
|
778,910 | 19.85 | 20.15 | 19.82 | 70,390 | 70,000 | 0.0 |
12/07/2017 |
19.85
|
717,700 | 19.71 | 19.91 | 19.50 | 200,000 | 200,000 | 0 |
11/07/2017 |
19.71
|
1,333,090 | 19.74 | 19.88 | 19.36 | 0 | 0 | 0 |
10/07/2017 |
19.74
|
2,387,930 | 20.37 | 20.54 | 19.55 | 0 | 390 | -0.0 |