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) |
20.50 | 143.36% | 3,823,500 | -15,000 | -0.1 |
14.30
42.70
37
|
2 tháng
(2024-07-22) |
26.80 | 335% | 9,185,100 | -136,200 | -1.2 |
7.80
42.70
37
|
3 tháng
(2024-06-20) |
28.80 | 480% | 15,899,500 | -142,909 | -1.2 |
6
42.70
37
|
6 tháng
(2024-03-22) |
31.30 | 894.29% | 29,168,000 | -233,700 | -1.7 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
30.60 | 728.57% | 47,683,100 | -38,500 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-29) |
29 | 500% | 56,206,699 | -46,830 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-04) |
28.90 | 489.83% | 68,600,589 | -43,956 | -1.1 |
2.80
42.70
37
|
60 tháng
(2019-10-15) |
32.80 | 1,640% | 92,888,710 | -21,107 | -0.9 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
25.99
|
127,700 | 26.40 | 26.40 | 25.99 | 0 | 0 | 0 |
07/07/2017 |
26.40
|
324,800 | 26.56 | 26.81 | 26.40 | 0 | 300 | -0.0 |
06/07/2017 |
26.56
|
269,200 | 26.48 | 27.05 | 26.56 | 1,200 | 0 | 0.0 |
05/07/2017 |
26.48
|
292,700 | 24.13 | 26.48 | 25.99 | 0 | 0 | 0 |
04/07/2017 |
24.13
|
106,200 | 21.93 | 24.13 | 24.13 | 0 | 0 | 0 |
03/07/2017 |
21.93
|
51,000 | 19.98 | 21.93 | 20.39 | 0 | 0 | 0 |
30/06/2017 |
19.98
|
113,700 | 19.98 | 19.98 | 19.90 | 0 | 300 | -0.0 |
29/06/2017 |
19.98
|
101,200 | 19.58 | 19.98 | 19.58 | 0 | 0 | 0 |
28/06/2017 |
19.58
|
186,000 | 19.82 | 19.82 | 19.50 | 0 | 0 | 0 |
27/06/2017 |
19.82
|
177,400 | 19.58 | 19.90 | 19.58 | 2,400 | 0 | 0.1 |
26/06/2017 |
19.58
|
100,600 | 19.33 | 19.90 | 19.41 | 0 | 300 | -0.0 |
23/06/2017 |
19.33
|
103,400 | 19.09 | 20.96 | 19.09 | 0 | 0 | 0 |
22/06/2017 |
19.09
|
658,400 | 17.38 | 19.09 | 18.93 | 0 | 10,000 | -0.2 |
21/06/2017 |
17.38
|
85,500 | 15.84 | 17.38 | 16.33 | 0 | 0 | 0 |
20/06/2017 |
15.84
|
9,600 | 14.46 | 15.84 | 15.68 | 0 | 0 | 0 |
19/06/2017 |
14.46
|
35,900 | 13.16 | 14.46 | 13.16 | 0 | 0 | 0 |
16/06/2017 |
13.16
|
99,900 | 12.02 | 13.16 | 11.70 | 0 | 0 | 0 |
15/06/2017 |
12.02
|
102,000 | 11.78 | 12.43 | 11.70 | 0 | 1,000 | -0.0 |
14/06/2017 |
11.78
|
82,700 | 11.54 | 11.78 | 11.21 | 0 | 0 | 0 |
13/06/2017 |
11.54
|
171,900 | 11.05 | 11.94 | 10.89 | 10,000 | 0 | 0.1 |
12/06/2017 |
11.05
|
271,900 | 10.32 | 11.29 | 10.24 | 1,000 | 0 | 0.0 |
09/06/2017 |
10.32
|
92,700 | 9.67 | 10.32 | 9.67 | 0 | 0 | 0 |
08/06/2017 |
9.67
|
139,400 | 9.75 | 9.91 | 9.59 | 300 | 0 | 0.0 |
07/06/2017 |
9.75
|
21,400 | 9.75 | 10.15 | 9.50 | 0 | 0 | 0 |
06/06/2017 |
9.75
|
29,800 | 10.32 | 10.32 | 9.75 | 300 | 0 | 0.0 |
05/06/2017 |
10.32
|
76,800 | 10.89 | 10.97 | 10.32 | 0 | 0 | 0 |
02/06/2017 |
10.89
|
73,200 | 11.05 | 11.05 | 10.72 | 0 | 0 | 0 |
01/06/2017 |
11.05
|
59,100 | 11.37 | 11.45 | 11.05 | 0 | 0 | 0 |
31/05/2017 |
11.37
|
161,900 | 10.40 | 11.37 | 10.32 | 300 | 0 | 0.0 |
30/05/2017 |
10.40
|
226,300 | 9.99 | 10.40 | 9.99 | 0 | 0 | 0 |
29/05/2017 |
9.99
|
119,400 | 9.83 | 10.07 | 9.83 | 300 | 0 | 0.0 |
26/05/2017 |
9.83
|
145,800 | 9.75 | 9.91 | 9.75 | 0 | 0 | 0 |
25/05/2017 |
9.75
|
141,300 | 9.75 | 9.91 | 9.75 | 2,200 | 0 | 0.0 |
24/05/2017 |
9.75
|
173,100 | 9.50 | 9.91 | 9.50 | 0 | 0 | 0 |
23/05/2017 |
9.50
|
146,300 | 9.99 | 10.07 | 9.50 | 0 | 0 | 0 |
22/05/2017 |
9.99
|
157,300 | 9.91 | 10.15 | 9.75 | 0 | 0 | 0 |
19/05/2017 |
9.91
|
209,300 | 10.15 | 10.32 | 9.67 | 0 | 0 | 0 |
18/05/2017 |
10.15
|
130,200 | 10.32 | 10.40 | 9.99 | 0 | 0 | 0 |
17/05/2017 |
10.32
|
105,500 | 10.48 | 10.48 | 10.15 | 0 | 0 | 0 |
16/05/2017 |
10.48
|
124,200 | 10.32 | 10.48 | 10.24 | 0 | 0 | 0 |
15/05/2017 |
10.32
|
118,000 | 10.56 | 10.64 | 10.32 | 0 | 0 | 0 |
12/05/2017 |
10.56
|
116,700 | 10.40 | 10.56 | 10.15 | 0 | 0 | 0 |
11/05/2017 |
10.40
|
60,700 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
10/05/2017 |
10.40
|
165,000 | 10.40 | 10.64 | 10.32 | 0 | 0 | 0 |
09/05/2017 |
10.40
|
133,000 | 10.40 | 10.72 | 10.24 | 0 | 0 | 0 |
08/05/2017 |
10.40
|
153,200 | 10.32 | 10.64 | 9.91 | 0 | 0 | 0 |
05/05/2017 |
10.32
|
107,000 | 10.97 | 10.97 | 10.32 | 0 | 0 | 0 |
04/05/2017 |
10.97
|
119,200 | 11.37 | 11.37 | 10.56 | 0 | 0 | 0 |
03/05/2017 |
11.37
|
138,900 | 12.02 | 12.02 | 11.29 | 0 | 0 | 0 |
28/04/2017 |
12.02
|
309,700 | 12.19 | 12.19 | 11.78 | 0 | 0 | 0 |
27/04/2017 |
12.19
|
365,800 | 11.78 | 12.19 | 11.54 | 0 | 0 | 0 |
26/04/2017 |
11.78
|
372,800 | 11.45 | 11.86 | 11.21 | 0 | 0 | 0 |
25/04/2017 |
11.45
|
539,810 | 10.72 | 11.45 | 10.56 | 0 | 0 | 0 |
24/04/2017 |
10.72
|
217,300 | 10.80 | 10.80 | 10.15 | 0 | 0 | 0 |
21/04/2017 |
10.80
|
158,900 | 10.64 | 10.80 | 10.56 | 0 | 0 | 0 |
20/04/2017 |
10.64
|
148,900 | 10.72 | 10.89 | 9.75 | 0 | 0 | 0 |
19/04/2017 |
10.72
|
285,300 | 10.72 | 10.89 | 10.56 | 0 | 0 | 0 |
18/04/2017 |
10.72
|
647,900 | 10.97 | 11.05 | 10.56 | 0 | 0 | 0 |
17/04/2017 |
10.97
|
731,100 | 10.64 | 10.97 | 10.40 | 0 | 0 | 0 |
14/04/2017 |
10.64
|
679,000 | 10.48 | 10.97 | 10.48 | 500 | 0 | 0.0 |
13/04/2017 |
10.48
|
1,063,100 | 9.59 | 10.48 | 8.69 | 0 | 0 | 0 |
12/04/2017 |
9.59
|
149,700 | 10.64 | 10.64 | 9.59 | 0 | 0 | 0 |
11/04/2017 |
10.64
|
270,400 | 11.45 | 11.45 | 10.56 | 0 | 0 | 0 |
10/04/2017 |
11.45
|
222,400 | 12.19 | 12.19 | 11.37 | 0 | 20,000 | -0.3 |
07/04/2017 |
12.19
|
248,100 | 12.27 | 12.67 | 11.37 | 0 | 0 | 0 |
05/04/2017 |
12.27
|
169,800 | 12.75 | 13.16 | 12.27 | 0 | 0 | 0 |
04/04/2017 |
12.75
|
234,400 | 13.73 | 13.81 | 12.75 | 0 | 0 | 0 |
03/04/2017 |
13.73
|
189,000 | 13.40 | 13.81 | 13.32 | 20,000 | 0 | 0.3 |
31/03/2017 |
13.40
|
189,400 | 13.00 | 13.40 | 13.00 | 0 | 900 | -0.0 |
30/03/2017 |
13.00
|
155,600 | 14.22 | 14.22 | 12.83 | 0 | 0 | 0 |
29/03/2017 |
14.22
|
135,900 | 15.76 | 15.76 | 14.22 | 0 | 0 | 0 |
28/03/2017 |
15.76
|
102,000 | 16.25 | 16.25 | 15.43 | 0 | 200 | -0.0 |
27/03/2017 |
16.25
|
120,900 | 17.06 | 17.06 | 16.25 | 0 | 0 | 0 |
24/03/2017 |
17.06
|
200,100 | 17.79 | 18.20 | 17.06 | 0 | 0 | 0 |
23/03/2017 |
17.79
|
128,200 | 16.90 | 17.79 | 16.82 | 200 | 0 | 0.0 |
22/03/2017 |
16.90
|
173,000 | 17.47 | 17.47 | 16.17 | 0 | 0 | 0 |
21/03/2017 |
17.47
|
154,300 | 18.28 | 18.52 | 17.38 | 0 | 0 | 0 |
20/03/2017 |
18.28
|
140,100 | 19.09 | 19.17 | 17.87 | 900 | 0 | 0.0 |
17/03/2017 |
19.09
|
132,700 | 17.38 | 19.09 | 17.38 | 0 | 0 | 0 |
16/03/2017 |
17.38
|
161,400 | 15.84 | 17.38 | 15.68 | 0 | 0 | 0 |
15/03/2017 |
15.84
|
539,800 | 14.46 | 15.84 | 13.08 | 0 | 0 | 0 |
14/03/2017 |
14.46
|
188,500 | 13.16 | 14.46 | 12.92 | 0 | 0 | 0 |
13/03/2017 |
13.16
|
221,400 | 12.43 | 13.24 | 12.43 | 0 | 0 | 0 |
10/03/2017 |
12.43
|
257,500 | 11.62 | 12.43 | 11.62 | 0 | 0 | 0 |
09/03/2017 |
11.62
|
110,300 | 11.54 | 11.86 | 11.45 | 0 | 0 | 0 |
08/03/2017 |
11.54
|
97,900 | 11.54 | 11.78 | 10.97 | 0 | 0 | 0 |
07/03/2017 |
11.54
|
111,700 | 11.70 | 11.70 | 10.97 | 0 | 0 | 0 |
06/03/2017 |
11.70
|
99,400 | 11.62 | 11.86 | 11.37 | 0 | 0 | 0 |
03/03/2017 |
11.62
|
109,000 | 11.78 | 11.78 | 10.97 | 0 | 0 | 0 |
02/03/2017 |
11.78
|
237,300 | 12.19 | 12.35 | 11.54 | 0 | 0 | 0 |
01/03/2017 |
12.19
|
195,700 | 12.59 | 12.83 | 12.19 | 0 | 0 | 0 |
28/02/2017 |
12.59
|
267,300 | 11.94 | 12.59 | 11.78 | 0 | 0 | 0 |
27/02/2017 |
11.94
|
199,300 | 11.37 | 12.02 | 11.37 | 0 | 0 | 0 |
24/02/2017 |
11.37
|
166,300 | 10.89 | 11.45 | 10.80 | 0 | 0 | 0 |
23/02/2017 |
10.89
|
131,800 | 10.64 | 10.97 | 10.56 | 0 | 0 | 0 |
22/02/2017 |
10.64
|
107,600 | 10.97 | 11.13 | 10.48 | 0 | 0 | 0 |
21/02/2017 |
10.97
|
72,000 | 10.97 | 11.05 | 10.89 | 0 | 0 | 0 |
20/02/2017 |
10.97
|
88,500 | 10.97 | 11.05 | 10.89 | 0 | 0 | 0 |
17/02/2017 |
10.97
|
62,500 | 10.97 | 11.05 | 10.80 | 0 | 0 | 0 |
16/02/2017 |
10.97
|
91,500 | 10.97 | 11.13 | 10.80 | 0 | 0 | 0 |