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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
19.59
|
133,180 | 19.69 | 19.89 | 19.59 | 0 | 0 | 0 |
06/07/2017 |
19.69
|
216,170 | 19.84 | 19.93 | 19.64 | 10,750 | 2,000 | 0.2 |
05/07/2017 |
19.84
|
69,570 | 19.98 | 20.13 | 19.84 | 7,020 | 1,000 | 0.1 |
04/07/2017 |
19.98
|
121,750 | 19.98 | 20.22 | 19.89 | 18,800 | 0 | 0.4 |
03/07/2017 |
19.98
|
96,050 | 20.51 | 20.61 | 19.98 | 11,520 | 0 | 0.2 |
30/06/2017 |
20.51
|
628,050 | 19.84 | 20.80 | 19.89 | 10,300 | 10 | 0.2 |
29/06/2017 |
19.84
|
406,290 | 19.45 | 19.84 | 19.30 | 0 | 0 | 0 |
28/06/2017 |
19.45
|
135,280 | 19.35 | 19.59 | 19.21 | 0 | 0 | 0 |
27/06/2017 |
19.35
|
152,620 | 19.59 | 19.59 | 19.26 | 500 | 0 | 0.0 |
26/06/2017 |
19.59
|
138,550 | 19.59 | 19.64 | 19.45 | 0 | 1,000 | -0.0 |
23/06/2017 |
19.59
|
366,820 | 19.59 | 19.74 | 19.45 | 20 | 0 | 0.0 |
22/06/2017 |
19.59
|
103,790 | 19.64 | 20.03 | 19.55 | 4,760 | 0 | 0.1 |
21/06/2017 |
19.64
|
244,800 | 19.93 | 20.03 | 19.55 | 20 | 0 | 0.0 |
20/06/2017 |
19.93
|
209,170 | 19.74 | 20.13 | 19.69 | 10 | 0 | 0.0 |
19/06/2017 |
19.74
|
147,630 | 19.89 | 20.03 | 19.74 | 0 | 0 | 0 |
16/06/2017 |
19.89
|
88,380 | 19.84 | 20.13 | 19.74 | 0 | 0 | 0 |
15/06/2017 |
19.84
|
151,030 | 20.03 | 20.22 | 19.84 | 10 | 990 | -0.0 |
14/06/2017 |
20.03
|
240,380 | 20.22 | 20.37 | 20.03 | 27,000 | 0 | 0.6 |
13/06/2017 |
20.22
|
231,700 | 20.22 | 20.61 | 20.18 | 6,500 | 0 | 0.1 |
12/06/2017 |
20.22
|
421,970 | 20.22 | 20.61 | 19.93 | 10 | 152,820 | -3.2 |
09/06/2017 |
20.22
|
332,420 | 19.69 | 20.51 | 19.69 | 7,510 | 0 | 0.2 |
08/06/2017 |
19.69
|
102,700 | 19.69 | 19.79 | 19.59 | 0 | 0 | 0 |
07/06/2017 |
19.69
|
149,510 | 19.69 | 19.84 | 19.55 | 0 | 0 | 0 |
06/06/2017 |
19.69
|
94,030 | 19.64 | 20.03 | 19.59 | 10 | 0 | 0.0 |
05/06/2017 |
19.64
|
154,040 | 19.79 | 19.93 | 19.55 | 10 | 0 | 0.0 |
02/06/2017 |
19.79
|
123,170 | 19.84 | 19.93 | 19.59 | 20 | 0 | 0.0 |
01/06/2017 |
19.84
|
52,240 | 20.13 | 20.27 | 19.64 | 0 | 0 | 0 |
31/05/2017 |
20.13
|
97,810 | 20.22 | 20.61 | 20.13 | 0 | 400 | -0.0 |
30/05/2017 |
20.22
|
240,860 | 20.18 | 20.80 | 20.22 | 0 | 0 | 0 |
29/05/2017 |
20.18
|
208,710 | 19.74 | 20.80 | 19.64 | 3,400 | 280 | 0.1 |
26/05/2017 |
19.74
|
86,500 | 19.93 | 19.93 | 19.74 | 0 | 0 | 0 |
25/05/2017 |
19.93
|
105,710 | 19.64 | 20.03 | 19.74 | 0 | 2,000 | -0.0 |
24/05/2017 |
19.64
|
144,770 | 19.84 | 20.03 | 19.64 | 10 | 3,000 | -0.1 |
23/05/2017 |
19.84
|
68,670 | 20.13 | 20.13 | 19.84 | 0 | 0 | 0 |
22/05/2017 |
20.13
|
88,650 | 20.32 | 20.51 | 20.03 | 0 | 0 | 0 |
19/05/2017 |
20.32
|
250,380 | 19.93 | 20.61 | 19.93 | 0 | 0 | 0 |
18/05/2017 |
19.93
|
161,470 | 19.64 | 20.42 | 19.59 | 0 | 0 | 0 |
17/05/2017 |
19.64
|
169,500 | 19.79 | 20.13 | 19.64 | 10 | 140,950 | -2.9 |
16/05/2017 |
19.79
|
230,530 | 20.08 | 20.27 | 19.79 | 0 | 146,120 | -3.0 |
15/05/2017 |
20.08
|
117,160 | 20.32 | 20.61 | 20.08 | 0 | 0 | 0 |
12/05/2017 |
20.32
|
73,930 | 20.18 | 20.32 | 20.03 | 0 | 0 | 0 |
11/05/2017 |
20.18
|
109,950 | 20.42 | 20.42 | 20.03 | 0 | 350 | -0.0 |
10/05/2017 |
20.42
|
70,770 | 20.61 | 21.09 | 20.13 | 230 | 1,380 | -0.0 |
09/05/2017 |
20.61
|
116,210 | 20.32 | 20.61 | 19.93 | 2,000 | 710 | 0.0 |
08/05/2017 |
20.32
|
148,890 | 20.80 | 20.80 | 20.32 | 0 | 10 | -0.0 |
05/05/2017 |
20.80
|
268,690 | 20.61 | 21.19 | 20.42 | 0 | 0 | 0 |
04/05/2017 |
20.61
|
176,820 | 21.19 | 22.26 | 20.61 | 350 | 0 | 0.0 |
03/05/2017 |
21.19
|
278,530 | 20.03 | 21.38 | 19.84 | 10 | 0 | 0.0 |
28/04/2017 |
20.03
|
50,100 | 20.03 | 20.13 | 19.64 | 0 | 0 | 0 |
27/04/2017 |
20.03
|
51,170 | 20.03 | 20.13 | 19.84 | 0 | 0 | 0 |
26/04/2017 |
20.03
|
121,500 | 19.55 | 20.03 | 19.55 | 0 | 0 | 0 |
25/04/2017 |
19.55
|
86,470 | 19.64 | 19.84 | 19.35 | 300 | 0 | 0.0 |
24/04/2017 |
19.64
|
47,880 | 20.32 | 20.32 | 19.64 | 10 | 0 | 0.0 |
21/04/2017 |
20.32
|
50,690 | 20.32 | 20.47 | 20.03 | 80 | 0 | 0.0 |
20/04/2017 |
20.32
|
132,790 | 19.64 | 20.61 | 19.64 | 0 | 0 | 0 |
19/04/2017 |
19.64
|
54,840 | 20.03 | 20.13 | 19.64 | 40 | 0 | 0.0 |
18/04/2017 |
20.03
|
201,490 | 19.55 | 20.03 | 18.97 | 50 | 0 | 0.0 |
17/04/2017 |
19.55
|
112,020 | 20.76 | 20.80 | 19.55 | 0 | 0 | 0 |
14/04/2017 |
20.76
|
313,880 | 20.66 | 20.80 | 19.45 | 100 | 1,400 | -0.0 |
13/04/2017 |
20.66
|
195,250 | 21.19 | 21.19 | 20.51 | 2,480 | 0 | 0.1 |
12/04/2017 |
21.19
|
281,170 | 22.06 | 22.06 | 21.19 | 0 | 1,860 | -0.0 |
11/04/2017 |
22.06
|
182,310 | 22.55 | 22.55 | 21.97 | 710 | 4,940 | -0.1 |
10/04/2017 |
22.55
|
191,330 | 22.35 | 22.55 | 22.16 | 300 | 18,200 | -0.4 |
07/04/2017 |
22.35
|
74,610 | 22.35 | 22.69 | 22.26 | 0 | 7,200 | -0.2 |
05/04/2017 |
22.35
|
109,140 | 22.69 | 22.69 | 22.35 | 0 | 0 | 0 |
04/04/2017 |
22.69
|
168,350 | 22.26 | 22.79 | 22.26 | 0 | 0 | 0 |
03/04/2017 |
22.26
|
257,190 | 22.55 | 22.74 | 22.06 | 20 | 100 | -0.0 |
31/03/2017 |
22.55
|
317,430 | 22.74 | 22.93 | 22.45 | 20 | 0 | 0.0 |
30/03/2017 |
22.74
|
275,190 | 22.50 | 22.93 | 22.45 | 3,000 | 0 | 0.1 |
29/03/2017 |
22.50
|
234,050 | 22.74 | 22.88 | 22.35 | 0 | 0 | 0 |
28/03/2017 |
22.74
|
164,990 | 22.45 | 22.93 | 22.55 | 0 | 10 | -0.0 |
27/03/2017 |
22.45
|
351,560 | 22.55 | 23.08 | 22.45 | 0 | 0 | 0 |
24/03/2017 |
22.55
|
115,910 | 22.88 | 23.03 | 22.55 | 260 | 0 | 0.0 |
23/03/2017 |
22.88
|
395,560 | 22.45 | 23.22 | 22.35 | 4,020 | 6,940 | -0.1 |
22/03/2017 |
22.45
|
417,460 | 22.84 | 22.93 | 22.45 | 30 | 0 | 0.0 |
21/03/2017 |
22.84
|
198,410 | 23.22 | 23.71 | 22.79 | 140 | 1,000 | -0.0 |
20/03/2017 |
23.22
|
408,400 | 22.74 | 23.51 | 22.26 | 360 | 0 | 0.0 |
17/03/2017 |
22.74
|
498,550 | 22.45 | 23.08 | 22.06 | 24,640 | 0 | 0.6 |
16/03/2017 |
22.45
|
334,720 | 22.93 | 22.93 | 22.26 | 0 | 2,900 | -0.1 |
15/03/2017 |
22.93
|
140,440 | 23.22 | 23.47 | 22.45 | 90 | 280 | -0.0 |
14/03/2017 |
23.22
|
175,920 | 22.26 | 23.22 | 22.26 | 0 | 0 | 0 |
13/03/2017 |
22.26
|
138,240 | 22.74 | 22.74 | 22.06 | 0 | 0 | 0 |
10/03/2017 |
22.74
|
554,160 | 22.93 | 23.13 | 22.26 | 200 | 0 | 0.0 |
09/03/2017 |
22.93
|
687,880 | 23.90 | 23.90 | 22.84 | 3,010 | 25,690 | -0.6 |
08/03/2017 |
23.90
|
943,710 | 23.13 | 24.19 | 22.16 | 10 | 39,560 | -0.9 |
07/03/2017 |
23.13
|
956,450 | 24.19 | 24.19 | 23.03 | 230 | 36,890 | -0.9 |
06/03/2017 |
24.19
|
466,290 | 24.48 | 24.67 | 23.80 | 30 | 0 | 0.0 |
03/03/2017 |
24.48
|
206,250 | 23.47 | 24.48 | 23.47 | 2,710 | 0 | 0.1 |
02/03/2017 |
23.47
|
749,380 | 25.11 | 25.11 | 23.42 | 2,010 | 1,300 | 0.0 |
01/03/2017 |
25.11
|
1,078,750 | 27.00 | 27.00 | 25.11 | 3,000 | 0 | 0.1 |
28/02/2017 |
27.00
|
885,350 | 28.93 | 28.93 | 27.00 | 20 | 0 | 0.0 |
27/02/2017 |
28.93
|
1,157,370 | 29.22 | 29.61 | 28.06 | 510 | 7,300 | -0.2 |
24/02/2017 |
29.22
|
1,085,420 | 29.03 | 29.90 | 27.05 | 100 | 0 | 0.0 |
23/02/2017 |
29.03
|
547,590 | 27.96 | 29.03 | 27.92 | 0 | 0 | 0 |
22/02/2017 |
27.96
|
350,220 | 27.77 | 28.06 | 27.48 | 0 | 18,910 | -0.5 |
21/02/2017 |
27.77
|
390,840 | 27.58 | 27.96 | 27.19 | 1,000 | 2,900 | -0.1 |
20/02/2017 |
27.58
|
498,120 | 26.66 | 27.58 | 26.80 | 0 | 50 | -0.0 |
17/02/2017 |
26.66
|
250,030 | 26.61 | 27.00 | 26.51 | 1,000 | 0 | 0.0 |
16/02/2017 |
26.61
|
389,640 | 26.90 | 27.19 | 26.37 | 0 | 0 | 0 |
15/02/2017 |
26.90
|
434,970 | 26.61 | 27.09 | 26.13 | 0 | 0 | 0 |