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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
21.42
|
15,180 | 21.14 | 21.42 | 20.53 | 2,240 | 9,000 | -0.2 |
24/11/2017 |
21.14
|
8,630 | 21.14 | 21.17 | 20.53 | 420 | 8,000 | -0.3 |
23/11/2017 |
21.14
|
1,720 | 20.74 | 21.14 | 20.53 | 920 | 0 | 0.0 |
22/11/2017 |
20.74
|
11,040 | 20.56 | 21.38 | 20.53 | 330 | 4,000 | -0.1 |
21/11/2017 |
20.56
|
7,400 | 21.35 | 21.35 | 20.53 | 1,530 | 6,000 | -0.1 |
20/11/2017 |
21.35
|
4,840 | 20.80 | 21.42 | 20.53 | 560 | 300 | 0.0 |
17/11/2017 |
20.80
|
4,770 | 21.11 | 21.54 | 20.53 | 360 | 2,430 | -0.1 |
16/11/2017 |
21.11
|
6,990 | 21.11 | 21.26 | 20.28 | 1,140 | 0 | 0.0 |
15/11/2017 |
21.11
|
1,170 | 20.83 | 21.38 | 20.80 | 890 | 0 | 0.0 |
14/11/2017 |
20.83
|
12,070 | 21.35 | 21.54 | 20.41 | 1,580 | 3,000 | -0.1 |
13/11/2017 |
21.35
|
7,200 | 21.11 | 21.35 | 20.31 | 1,700 | 2,200 | -0.0 |
10/11/2017 |
21.11
|
43,950 | 21.60 | 21.60 | 20.44 | 6,600 | 30,600 | -0.8 |
09/11/2017 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
08/11/2017 |
21.60
|
4,420 | 21.42 | 21.66 | 20.80 | 20 | 2,400 | -0.1 |
07/11/2017 |
21.42
|
2,320 | 21.84 | 21.91 | 20.99 | 430 | 0 | 0.0 |
06/11/2017 |
21.84
|
1,780 | 21.66 | 22.03 | 20.86 | 940 | 0 | 0.0 |
03/11/2017 |
21.66
|
4,240 | 21.72 | 21.72 | 20.80 | 290 | 0 | 0.0 |
02/11/2017 |
21.72
|
730 | 21.42 | 22.03 | 21.11 | 130 | 630 | -0.0 |
01/11/2017 |
21.42
|
8,110 | 22.33 | 22.33 | 21.42 | 2,300 | 3,120 | -0.0 |
31/10/2017 |
22.33
|
4,010 | 22.39 | 22.39 | 21.48 | 2,970 | 0 | 0.1 |
30/10/2017 |
22.39
|
720 | 22.58 | 22.58 | 22.39 | 670 | 0 | 0.0 |
27/10/2017 |
22.58
|
2,450 | 22.64 | 22.95 | 21.91 | 1,270 | 0 | 0.0 |
26/10/2017 |
22.64
|
20 | 22.33 | 22.64 | 22.64 | 20 | 0 | 0.0 |
25/10/2017 |
22.33
|
480 | 22.21 | 22.52 | 22.03 | 400 | 0 | 0.0 |
24/10/2017 |
22.21
|
6,180 | 22.27 | 22.33 | 21.72 | 1,130 | 930 | 0.0 |
23/10/2017 |
22.27
|
20,100 | 22.03 | 22.33 | 21.42 | 220 | 5,000 | -0.2 |
20/10/2017 |
22.03
|
22,050 | 22.64 | 22.95 | 22.03 | 8,050 | 0 | 0.3 |
19/10/2017 |
22.64
|
4,290 | 22.88 | 22.88 | 22.27 | 2,250 | 0 | 0.1 |
18/10/2017 |
22.88
|
490 | 22.46 | 22.95 | 22.46 | 30 | 0 | 0.0 |
17/10/2017 |
22.46
|
13,730 | 22.64 | 23.19 | 22.46 | 140 | 0 | 0.0 |
16/10/2017 |
22.64
|
5,190 | 23.13 | 23.37 | 22.33 | 1,410 | 0 | 0.1 |
13/10/2017 |
23.13
|
14,230 | 23.13 | 23.13 | 22.82 | 10 | 0 | 0.0 |
12/10/2017 |
23.13
|
2,270 | 23.13 | 23.50 | 22.64 | 1,570 | 0 | 0.1 |
11/10/2017 |
23.13
|
8,030 | 22.95 | 23.56 | 22.70 | 930 | 4,200 | -0.1 |
10/10/2017 |
22.95
|
12,190 | 22.88 | 22.95 | 22.64 | 1,410 | 70 | 0.0 |
09/10/2017 |
22.88
|
2,520 | 22.64 | 23.07 | 22.88 | 180 | 0 | 0.0 |
06/10/2017 |
22.64
|
5,270 | 22.64 | 22.95 | 22.33 | 70 | 2,000 | -0.1 |
05/10/2017 |
22.64
|
3,840 | 22.52 | 22.64 | 22.33 | 120 | 0 | 0.0 |
04/10/2017 |
22.52
|
4,530 | 21.91 | 22.88 | 21.91 | 150 | 0 | 0.0 |
03/10/2017 |
21.91
|
2,390 | 22.39 | 22.95 | 21.91 | 330 | 0 | 0.0 |
02/10/2017 |
22.39
|
8,560 | 22.39 | 23.74 | 21.91 | 510 | 0 | 0.0 |
29/09/2017 |
22.39
|
1,410 | 22.33 | 22.64 | 22.33 | 1,370 | 0 | 0.1 |
28/09/2017 |
22.33
|
5,790 | 21.91 | 22.46 | 21.66 | 2,520 | 0 | 0.1 |
27/09/2017 |
21.91
|
3,470 | 22.03 | 22.03 | 21.72 | 1,820 | 0 | 0.1 |
26/09/2017 |
22.03
|
1,640 | 22.03 | 22.27 | 21.91 | 1,060 | 0 | 0.0 |
25/09/2017 |
22.03
|
9,180 | 21.91 | 22.52 | 21.72 | 980 | 0 | 0.0 |
22/09/2017 |
21.91
|
11,020 | 21.91 | 21.91 | 21.42 | 3,520 | 2,000 | 0.1 |
21/09/2017 |
21.91
|
6,520 | 21.97 | 21.97 | 21.42 | 1,070 | 0 | 0.0 |
20/09/2017 |
21.97
|
3,380 | 22.03 | 22.03 | 21.42 | 1,820 | 0 | 0.1 |
19/09/2017 |
22.03
|
380 | 21.78 | 22.03 | 21.78 | 230 | 0 | 0.0 |
18/09/2017 |
21.78
|
5,080 | 21.97 | 22.27 | 21.78 | 3,120 | 0 | 0.1 |
15/09/2017 |
21.97
|
1,110 | 22.33 | 22.33 | 21.48 | 560 | 0 | 0.0 |
14/09/2017 |
22.33
|
7,660 | 22.64 | 22.64 | 21.72 | 5,510 | 0 | 0.2 |
13/09/2017 |
22.64
|
8,130 | 21.35 | 22.64 | 21.11 | 6,990 | 3,130 | 0.1 |
12/09/2017 |
21.35
|
5,230 | 21.17 | 21.42 | 20.86 | 1,690 | 1,000 | 0.0 |
11/09/2017 |
21.17
|
910 | 21.20 | 21.20 | 21.17 | 610 | 10 | 0.0 |
08/09/2017 |
21.20
|
500 | 21.20 | 21.20 | 21.20 | 500 | 100 | 0.0 |
07/09/2017 |
21.20
|
320 | 21.29 | 21.29 | 21.20 | 310 | 0 | 0.0 |
06/09/2017 |
21.29
|
15,400 | 20.93 | 21.29 | 20.80 | 5,540 | 2,500 | 0.1 |
05/09/2017 |
20.93
|
1,190 | 21.29 | 21.29 | 20.86 | 280 | 0 | 0.0 |
01/09/2017 |
21.29
|
6,160 | 21.29 | 21.29 | 20.80 | 1,440 | 1,280 | 0.0 |
31/08/2017 |
21.29
|
3,390 | 21.11 | 21.42 | 20.80 | 1,770 | 0 | 0.1 |
30/08/2017 |
21.11
|
4,270 | 21.11 | 21.35 | 20.80 | 260 | 0 | 0.0 |
29/08/2017 |
21.11
|
2,180 | 21.11 | 21.42 | 20.80 | 30 | 270 | -0.0 |
28/08/2017 |
21.11
|
5,430 | 21.42 | 21.60 | 21.11 | 430 | 50 | 0.0 |
25/08/2017 |
21.42
|
4,430 | 21.42 | 21.72 | 20.80 | 530 | 0 | 0.0 |
24/08/2017 |
21.42
|
2,530 | 21.42 | 21.54 | 20.80 | 1,120 | 0 | 0.0 |
23/08/2017 |
21.42
|
1,280 | 21.42 | 21.72 | 21.42 | 1,060 | 0 | 0.0 |
22/08/2017 |
21.42
|
3,430 | 21.72 | 21.72 | 21.23 | 530 | 0 | 0.0 |
21/08/2017 |
21.72
|
7,310 | 21.42 | 21.72 | 21.29 | 6,740 | 0 | 0.2 |
18/08/2017 |
21.42
|
5,870 | 21.23 | 22.21 | 21.23 | 3,640 | 1,500 | 0.1 |
17/08/2017 |
21.23
|
7,810 | 22.27 | 22.27 | 21.23 | 5,650 | 0 | 0.2 |
16/08/2017 |
22.27
|
10,730 | 22.52 | 22.52 | 21.42 | 9,560 | 0 | 0.3 |
15/08/2017 |
22.52
|
9,050 | 21.11 | 22.58 | 20.50 | 7,420 | 130 | 0.3 |
14/08/2017 |
21.11
|
4,020 | 21.29 | 21.29 | 20.44 | 2,710 | 1,500 | 0.0 |
11/08/2017 |
21.29
|
10 | 21.35 | 21.35 | 21.29 | 0 | 0 | 0 |
10/08/2017 |
21.35
|
240 | 21.42 | 21.42 | 21.35 | 0 | 0 | 0 |
09/08/2017 |
21.42
|
1,770 | 21.11 | 21.94 | 21.05 | 1,260 | 0 | 0.0 |
08/08/2017 |
21.11
|
4,890 | 20.93 | 21.11 | 20.50 | 1,370 | 970 | 0.0 |
07/08/2017 |
20.93
|
11,660 | 21.23 | 21.35 | 20.25 | 1,610 | 4,650 | -0.1 |
04/08/2017 |
21.23
|
1,350 | 21.23 | 21.29 | 20.99 | 1,330 | 0 | 0.0 |
03/08/2017 |
21.23
|
940 | 21.42 | 21.42 | 20.56 | 70 | 50 | 0.0 |
02/08/2017 |
21.42
|
14,040 | 21.35 | 21.42 | 21.42 | 2,010 | 10,040 | -0.3 |
01/08/2017 |
21.35
|
14,110 | 21.42 | 21.42 | 20.80 | 6,680 | 3,960 | 0.1 |
31/07/2017 |
21.42
|
12,030 | 21.42 | 21.42 | 21.11 | 1,930 | 1,580 | 0.0 |
28/07/2017 |
21.42
|
8,680 | 21.60 | 22.03 | 21.11 | 3,580 | 2,000 | 0.1 |
27/07/2017 |
21.60
|
4,780 | 21.66 | 21.66 | 21.17 | 4,100 | 0 | 0.1 |
26/07/2017 |
21.66
|
21,490 | 21.78 | 22.15 | 21.17 | 2,360 | 0 | 0.1 |
25/07/2017 |
21.78
|
2,750 | 21.78 | 21.91 | 21.42 | 1,250 | 450 | 0.0 |
24/07/2017 |
21.78
|
13,530 | 21.78 | 22.24 | 21.42 | 1,660 | 1,550 | 0.0 |
21/07/2017 |
21.78
|
8,340 | 21.91 | 21.91 | 21.60 | 740 | 1,450 | -0.0 |
20/07/2017 |
21.91
|
24,430 | 21.91 | 22.33 | 21.60 | 460 | 3,050 | -0.1 |
19/07/2017 |
21.91
|
6,020 | 21.42 | 22.88 | 21.42 | 1,510 | 0 | 0.1 |
18/07/2017 |
21.42
|
7,160 | 21.78 | 21.97 | 20.28 | 1,650 | 0 | 0.1 |
17/07/2017 |
21.78
|
2,420 | 21.97 | 22.58 | 21.66 | 330 | 0 | 0.0 |
14/07/2017 |
21.97
|
16,630 | 21.42 | 22.58 | 21.42 | 1,410 | 0 | 0.1 |
13/07/2017 |
21.42
|
59,870 | 20.07 | 21.45 | 21.35 | 8,200 | 2,000 | 0.2 |
12/07/2017 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
11/07/2017 |
20.07
|
5,050 | 20.07 | 20.80 | 19.46 | 650 | 0 | 0.0 |
10/07/2017 |
20.07
|
900 | 19.89 | 20.19 | 19.58 | 10 | 600 | -0.0 |