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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2017 |
18.55
|
50 | 18.11 | 18.55 | 18.55 | 0 | 0 | 0 |
13/11/2017 |
18.11
|
10,050 | 18.50 | 19.09 | 17.67 | 0 | 0 | 0 |
10/11/2017 |
18.50
|
17,930 | 18.40 | 19.09 | 17.67 | 0 | 0 | 0 |
09/11/2017 |
18.40
|
1,350 | 18.45 | 18.60 | 17.62 | 0 | 0 | 0 |
08/11/2017 |
18.45
|
5,060 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
07/11/2017 |
18.60
|
1,110 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
06/11/2017 |
18.60
|
2,650 | 18.11 | 18.60 | 18.11 | 0 | 0 | 0 |
03/11/2017 |
18.11
|
9,590 | 18.11 | 18.60 | 17.62 | 0 | 0 | 0 |
02/11/2017 |
18.11
|
3,800 | 18.20 | 18.60 | 17.62 | 0 | 0 | 0 |
01/11/2017 |
18.20
|
240 | 18.20 | 18.60 | 17.37 | 0 | 0 | 0 |
31/10/2017 |
18.20
|
20 | 18.11 | 18.20 | 18.20 | 0 | 0 | 0 |
30/10/2017 |
18.11
|
340 | 18.01 | 18.30 | 18.11 | 0 | 0 | 0 |
27/10/2017 |
18.01
|
8,090 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
26/10/2017 |
18.60
|
8,240 | 18.06 | 19.28 | 17.03 | 0 | 0 | 0 |
25/10/2017 |
18.06
|
770 | 17.81 | 18.06 | 16.83 | 0 | 0 | 0 |
24/10/2017 |
17.81
|
300 | 17.62 | 17.81 | 17.71 | 0 | 0 | 0 |
23/10/2017 |
17.62
|
1,190 | 18.01 | 18.01 | 16.93 | 0 | 0 | 0 |
20/10/2017 |
18.01
|
1,060 | 18.11 | 18.11 | 17.42 | 0 | 0 | 0 |
19/10/2017 |
18.11
|
1,610 | 17.62 | 18.30 | 17.62 | 0 | 0 | 0 |
18/10/2017 |
17.62
|
2,810 | 18.35 | 18.50 | 17.62 | 0 | 0 | 0 |
17/10/2017 |
18.35
|
2,910 | 18.50 | 18.50 | 17.52 | 0 | 0 | 0 |
16/10/2017 |
18.50
|
11,500 | 17.91 | 18.50 | 17.71 | 0 | 0 | 0 |
13/10/2017 |
17.91
|
4,120 | 17.91 | 17.91 | 17.13 | 0 | 0 | 0 |
12/10/2017 |
17.91
|
12,950 | 18.01 | 18.50 | 17.91 | 0 | 0 | 0 |
11/10/2017 |
18.01
|
1,020 | 17.81 | 18.01 | 17.62 | 0 | 0 | 0 |
10/10/2017 |
17.81
|
4,090 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
09/10/2017 |
18.60
|
24,580 | 18.40 | 19.18 | 17.62 | 0 | 0 | 0 |
06/10/2017 |
18.40
|
1,010 | 18.50 | 18.50 | 17.62 | 0 | 0 | 0 |
05/10/2017 |
18.50
|
7,030 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
04/10/2017 |
18.60
|
1,100 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
03/10/2017 |
18.60
|
4,810 | 18.60 | 18.89 | 18.60 | 0 | 0 | 0 |
02/10/2017 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
29/09/2017 |
18.60
|
12,400 | 18.40 | 18.60 | 17.62 | 0 | 0 | 0 |
28/09/2017 |
18.40
|
4,400 | 18.60 | 18.60 | 18.11 | 0 | 0 | 0 |
27/09/2017 |
18.60
|
570 | 18.99 | 19.43 | 18.11 | 0 | 0 | 0 |
26/09/2017 |
18.99
|
16,210 | 18.11 | 19.33 | 17.62 | 0 | 0 | 0 |
25/09/2017 |
18.11
|
13,000 | 18.60 | 18.60 | 17.32 | 0 | 0 | 0 |
22/09/2017 |
18.60
|
40 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
21/09/2017 |
18.60
|
12,690 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
20/09/2017 |
18.60
|
9,350 | 18.60 | 18.60 | 17.81 | 0 | 0 | 0 |
19/09/2017 |
18.60
|
9,590 | 18.89 | 18.89 | 17.71 | 0 | 0 | 0 |
18/09/2017 |
18.89
|
830 | 18.40 | 18.89 | 18.40 | 0 | 0 | 0 |
15/09/2017 |
18.40
|
6,710 | 18.60 | 18.60 | 17.62 | 0 | 0 | 0 |
14/09/2017 |
18.60
|
6,140 | 18.60 | 18.99 | 17.71 | 0 | 0 | 0 |
13/09/2017 |
18.60
|
6,780 | 19.09 | 19.38 | 17.91 | 0 | 0 | 0 |
12/09/2017 |
19.09
|
930 | 19.28 | 19.28 | 18.01 | 0 | 0 | 0 |
11/09/2017 |
19.28
|
20,130 | 19.38 | 19.38 | 18.60 | 0 | 0 | 0 |
08/09/2017 |
19.38
|
20,390 | 19.48 | 19.48 | 18.20 | 0 | 0 | 0 |
07/09/2017 |
19.48
|
4,030 | 19.28 | 19.53 | 19.48 | 0 | 0 | 0 |
06/09/2017 |
19.28
|
6,970 | 19.57 | 19.57 | 18.30 | 0 | 0 | 0 |
05/09/2017 |
19.57
|
19,710 | 19.28 | 19.57 | 18.01 | 0 | 0 | 0 |
01/09/2017 |
19.28
|
1,020 | 19.28 | 19.38 | 18.60 | 0 | 0 | 0 |
31/08/2017 |
19.28
|
9,800 | 19.38 | 19.38 | 18.60 | 0 | 0 | 0 |
30/08/2017 |
19.38
|
44,140 | 19.38 | 19.48 | 18.60 | 0 | 0 | 0 |
29/08/2017 |
19.38
|
590 | 19.48 | 19.48 | 18.60 | 0 | 0 | 0 |
28/08/2017 |
19.48
|
1,900 | 19.48 | 20.55 | 18.60 | 0 | 0 | 0 |
25/08/2017 |
19.48
|
20 | 19.38 | 19.48 | 19.48 | 0 | 0 | 0 |
24/08/2017 |
19.38
|
6,960 | 19.48 | 19.57 | 18.60 | 0 | 0 | 0 |
23/08/2017 |
19.48
|
4,830 | 19.57 | 19.57 | 18.60 | 0 | 0 | 0 |
22/08/2017 |
19.57
|
900 | 20.55 | 20.55 | 19.13 | 0 | 0 | 0 |
21/08/2017 |
20.55
|
1,570 | 19.87 | 21.24 | 20.55 | 0 | 0 | 0 |
18/08/2017 |
19.87
|
12,560 | 18.60 | 19.87 | 18.60 | 0 | 0 | 0 |
17/08/2017 |
18.60
|
3,740 | 18.50 | 18.89 | 17.71 | 0 | 0 | 0 |
16/08/2017 |
18.50
|
10,510 | 18.40 | 18.60 | 17.81 | 0 | 0 | 0 |
15/08/2017 |
18.40
|
1,070 | 18.40 | 18.60 | 18.11 | 0 | 0 | 0 |
14/08/2017 |
18.40
|
12,340 | 18.40 | 19.09 | 17.62 | 0 | 0 | 0 |
11/08/2017 |
18.40
|
8,960 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
10/08/2017 |
18.40
|
300 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 |
09/08/2017 |
18.40
|
17,230 | 17.62 | 18.60 | 17.71 | 0 | 0 | 0 |
08/08/2017 |
17.62
|
21,330 | 16.54 | 17.62 | 16.64 | 0 | 0 | 0 |
07/08/2017 |
16.54
|
8,410 | 16.34 | 16.64 | 16.15 | 0 | 0 | 0 |
04/08/2017 |
16.34
|
1,930 | 16.64 | 17.23 | 16.34 | 0 | 0 | 0 |
03/08/2017 |
16.64
|
14,980 | 16.64 | 17.13 | 16.34 | 0 | 0 | 0 |
02/08/2017 |
16.64
|
540 | 16.83 | 17.13 | 16.64 | 0 | 0 | 0 |
01/08/2017 |
16.83
|
6,240 | 16.83 | 17.42 | 16.05 | 0 | 0 | 0 |
31/07/2017 |
16.83
|
2,460 | 17.62 | 18.11 | 16.49 | 0 | 0 | 0 |
28/07/2017 |
17.62
|
5,680 | 17.03 | 17.62 | 16.93 | 0 | 800 | -0.0 |
27/07/2017 |
17.03
|
2,260 | 17.42 | 17.42 | 16.54 | 0 | 0 | 0 |
26/07/2017 |
17.42
|
2,570 | 16.93 | 17.52 | 16.93 | 0 | 0 | 0 |
25/07/2017 |
16.93
|
7,880 | 17.13 | 18.11 | 16.93 | 0 | 100 | -0.0 |
24/07/2017 |
17.13
|
780 | 18.20 | 18.50 | 17.03 | 0 | 0 | 0 |
21/07/2017 |
18.20
|
24,260 | 17.62 | 18.20 | 16.39 | 0 | 0 | 0 |
20/07/2017 |
17.62
|
16,420 | 17.62 | 18.50 | 16.64 | 900 | 0 | 0.0 |
19/07/2017 |
17.62
|
10,290 | 18.94 | 18.94 | 17.62 | 0 | 0 | 0 |
18/07/2017 |
18.94
|
2,070 | 18.99 | 19.28 | 18.11 | 0 | 0 | 0 |
17/07/2017 |
18.99
|
1,340 | 18.40 | 19.18 | 18.20 | 0 | 0 | 0 |
14/07/2017 |
18.40
|
150 | 18.20 | 18.60 | 17.42 | 0 | 0 | 0 |
13/07/2017 |
18.20
|
3,700 | 19.48 | 19.48 | 18.20 | 0 | 0 | 0 |
12/07/2017 |
19.48
|
4,310 | 19.57 | 19.57 | 18.35 | 0 | 0 | 0 |
11/07/2017 |
19.57
|
1,560 | 19.09 | 19.57 | 19.09 | 0 | 0 | 0 |
10/07/2017 |
19.09
|
13,260 | 19.38 | 19.53 | 18.11 | 0 | 400 | -0.0 |
07/07/2017 |
19.38
|
15,570 | 18.60 | 19.57 | 18.16 | 0 | 150 | -0.0 |
06/07/2017 |
18.60
|
4,960 | 19.57 | 20.80 | 18.60 | 0 | 270 | -0.0 |
05/07/2017 |
19.57
|
7,630 | 19.67 | 19.67 | 19.57 | 210 | 0 | 0.0 |
04/07/2017 |
19.67
|
4,910 | 19.87 | 20.55 | 18.60 | 210 | 0 | 0.0 |
03/07/2017 |
19.87
|
5,150 | 19.87 | 20.06 | 18.60 | 400 | 0 | 0.0 |
30/06/2017 |
19.87
|
2,500 | 21.24 | 21.24 | 19.82 | 0 | 240 | -0.0 |
29/06/2017 |
21.24
|
10,610 | 21.34 | 21.34 | 19.87 | 0 | 260 | -0.0 |
28/06/2017 |
21.34
|
28,750 | 19.97 | 21.34 | 19.09 | 0 | 480 | -0.0 |
27/06/2017 |
19.97
|
6,380 | 20.16 | 20.36 | 18.89 | 240 | 0 | 0.0 |