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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
24.42
|
146,020 | 23.17 | 24.42 | 22.87 | 0 | 0 | 0 |
06/07/2017 |
23.17
|
116,450 | 23.40 | 23.70 | 22.87 | 0 | 0 | 0 |
05/07/2017 |
23.40
|
79,020 | 23.78 | 23.85 | 23.40 | 0 | 180 | -0.0 |
04/07/2017 |
23.78
|
40,280 | 23.78 | 24.23 | 23.55 | 0 | 50 | -0.0 |
03/07/2017 |
23.78
|
59,430 | 23.85 | 24.31 | 23.63 | 0 | 220 | -0.0 |
30/06/2017 |
23.85
|
201,520 | 24.16 | 24.23 | 23.85 | 5,170 | 0 | 0.2 |
29/06/2017 |
24.16
|
151,690 | 24.31 | 24.99 | 24.16 | 8,630 | 0 | 0.3 |
28/06/2017 |
24.31
|
219,230 | 24.31 | 25.29 | 24.08 | 200 | 700 | -0.0 |
27/06/2017 |
24.31
|
194,000 | 25.14 | 25.59 | 24.31 | 15,010 | 0 | 0.5 |
26/06/2017 |
25.14
|
128,910 | 25.59 | 26.12 | 24.99 | 26,430 | 10 | 0.9 |
23/06/2017 |
25.59
|
353,130 | 24.08 | 25.71 | 24.08 | 700 | 0 | 0.0 |
22/06/2017 |
24.08
|
181,410 | 22.94 | 24.08 | 22.26 | 10 | 500 | -0.0 |
21/06/2017 |
22.94
|
91,440 | 23.02 | 23.25 | 22.57 | 0 | 600 | -0.0 |
20/06/2017 |
23.02
|
116,100 | 23.10 | 23.47 | 22.64 | 0 | 0 | 0 |
19/06/2017 |
23.10
|
139,570 | 23.47 | 24.08 | 23.10 | 10 | 0 | 0.0 |
16/06/2017 |
23.47
|
242,110 | 23.78 | 24.23 | 23.47 | 0 | 0 | 0 |
15/06/2017 |
23.78
|
352,110 | 23.44 | 24.08 | 23.44 | 17,500 | 0 | 0.6 |
14/06/2017 |
23.44
|
336,580 | 23.17 | 23.70 | 22.87 | 0 | 0 | 0 |
13/06/2017 |
23.17
|
136,470 | 22.94 | 23.32 | 22.57 | 5,000 | 0 | 0.2 |
12/06/2017 |
22.94
|
328,120 | 23.47 | 23.78 | 22.94 | 68,050 | 0 | 2.1 |
09/06/2017 |
23.47
|
442,110 | 22.41 | 23.47 | 21.35 | 0 | 3,400 | -0.1 |
08/06/2017 |
22.41
|
115,660 | 22.34 | 22.64 | 21.35 | 10 | 0 | 0.0 |
07/06/2017 |
22.34
|
130,120 | 21.66 | 22.34 | 21.20 | 0 | 0 | 0 |
06/06/2017 |
21.66
|
385,040 | 22.34 | 22.45 | 21.32 | 0 | 1,000 | -0.0 |
05/06/2017 |
22.34
|
144,070 | 22.53 | 22.53 | 21.05 | 0 | 1,030 | -0.0 |
02/06/2017 |
22.53
|
74,260 | 22.53 | 22.60 | 21.58 | 0 | 0 | 0 |
01/06/2017 |
22.53
|
99,980 | 21.81 | 22.64 | 21.28 | 0 | 0 | 0 |
31/05/2017 |
21.81
|
232,030 | 23.32 | 23.85 | 21.81 | 0 | 0 | 0 |
30/05/2017 |
23.32
|
284,640 | 23.55 | 23.93 | 22.26 | 500 | 0 | 0.0 |
29/05/2017 |
23.55
|
156,830 | 23.70 | 24.53 | 22.41 | 3,400 | 0 | 0.1 |
26/05/2017 |
23.70
|
245,910 | 22.19 | 23.74 | 22.19 | 1,300 | 0 | 0.0 |
25/05/2017 |
22.19
|
156,750 | 20.75 | 22.19 | 20.75 | 600 | 0 | 0.0 |
24/05/2017 |
20.75
|
244,240 | 21.35 | 21.81 | 20.48 | 33,000 | 500 | 0.9 |
23/05/2017 |
21.35
|
338,020 | 22.19 | 22.64 | 21.13 | 0 | 4,100 | -0.1 |
22/05/2017 |
22.19
|
198,580 | 22.19 | 22.87 | 21.81 | 0 | 0 | 0 |
19/05/2017 |
22.19
|
228,100 | 22.19 | 22.72 | 21.20 | 500 | 0 | 0.0 |
18/05/2017 |
22.19
|
261,730 | 22.94 | 23.47 | 22.19 | 0 | 860 | -0.0 |
17/05/2017 |
22.94
|
236,040 | 23.47 | 24.08 | 22.94 | 36,230 | 0 | 1.1 |
16/05/2017 |
23.47
|
414,390 | 23.10 | 24.50 | 23.02 | 5,500 | 0 | 0.2 |
15/05/2017 |
23.10
|
268,640 | 22.34 | 23.78 | 21.66 | 500 | 0 | 0.0 |
12/05/2017 |
22.34
|
338,540 | 21.73 | 22.34 | 21.20 | 0 | 0 | 0 |
11/05/2017 |
21.73
|
418,250 | 21.47 | 22.49 | 21.47 | 500 | 0 | 0.0 |
10/05/2017 |
21.47
|
372,680 | 20.07 | 21.47 | 20.45 | 0 | 0 | 0 |
09/05/2017 |
20.07
|
605,350 | 18.78 | 20.07 | 19.01 | 800 | 0 | 0.0 |
08/05/2017 |
18.78
|
449,630 | 17.95 | 19.20 | 17.45 | 800 | 0 | 0.0 |
05/05/2017 |
17.95
|
122,240 | 17.53 | 18.02 | 17.27 | 0 | 0 | 0 |
04/05/2017 |
17.53
|
168,750 | 17.27 | 17.80 | 17.27 | 0 | 0 | 0 |
03/05/2017 |
17.27
|
240,910 | 17.72 | 18.63 | 17.27 | 1,000 | 0 | 0.0 |
28/04/2017 |
17.72
|
168,090 | 17.72 | 17.87 | 17.27 | 860 | 0 | 0.0 |
27/04/2017 |
17.72
|
153,820 | 17.04 | 17.91 | 16.66 | 0 | 0 | 0 |
26/04/2017 |
17.04
|
166,350 | 16.66 | 17.42 | 16.05 | 0 | 6,670 | -0.1 |
25/04/2017 |
16.66
|
193,520 | 17.34 | 17.34 | 16.66 | 0 | 0 | 0 |
24/04/2017 |
17.34
|
183,850 | 17.57 | 17.57 | 17.11 | 0 | 0 | 0 |
21/04/2017 |
17.57
|
388,390 | 17.04 | 17.95 | 16.85 | 0 | 0 | 0 |
20/04/2017 |
17.04
|
491,700 | 17.30 | 17.72 | 16.43 | 0 | 400 | -0.0 |
19/04/2017 |
17.30
|
473,910 | 16.21 | 17.30 | 16.28 | 0 | 0 | 0 |
18/04/2017 |
16.21
|
256,090 | 15.14 | 16.21 | 14.54 | 0 | 0 | 0 |
17/04/2017 |
15.14
|
207,460 | 15.83 | 16.13 | 15.14 | 400 | 0 | 0.0 |
14/04/2017 |
15.83
|
628,290 | 15.11 | 16.13 | 15.30 | 6,670 | 0 | 0.1 |
13/04/2017 |
15.11
|
345,770 | 14.12 | 15.11 | 14.12 | 0 | 0 | 0 |
12/04/2017 |
14.12
|
101,330 | 14.12 | 14.24 | 14.12 | 0 | 0 | 0 |
11/04/2017 |
14.12
|
198,270 | 13.90 | 14.12 | 13.59 | 40,000 | 0 | 0.7 |
10/04/2017 |
13.90
|
98,240 | 13.90 | 14.01 | 13.63 | 0 | 0 | 0 |
07/04/2017 |
13.90
|
62,740 | 13.86 | 14.12 | 13.67 | 0 | 0 | 0 |
05/04/2017 |
13.86
|
126,930 | 13.63 | 14.08 | 13.40 | 18,230 | 0 | 0.3 |
04/04/2017 |
13.63
|
71,260 | 13.55 | 13.78 | 13.33 | 0 | 0 | 0 |
03/04/2017 |
13.55
|
68,530 | 13.55 | 14.01 | 13.40 | 0 | 0 | 0 |
31/03/2017 |
13.55
|
41,850 | 13.74 | 14.27 | 13.37 | 0 | 0 | 0 |
30/03/2017 |
13.74
|
226,250 | 12.87 | 13.74 | 12.91 | 0 | 0 | 0 |
29/03/2017 |
12.87
|
42,020 | 13.02 | 13.48 | 12.87 | 0 | 0 | 0 |
28/03/2017 |
13.02
|
26,810 | 13.02 | 13.63 | 12.87 | 0 | 0 | 0 |
27/03/2017 |
13.02
|
19,030 | 12.87 | 13.02 | 12.76 | 0 | 0 | 0 |
24/03/2017 |
12.87
|
101,040 | 13.10 | 13.48 | 12.68 | 0 | 0 | 0 |
23/03/2017 |
13.10
|
106,860 | 13.10 | 13.55 | 12.87 | 0 | 0 | 0 |
22/03/2017 |
13.10
|
74,210 | 13.55 | 13.55 | 13.10 | 0 | 0 | 0 |
21/03/2017 |
13.55
|
43,090 | 13.63 | 13.63 | 13.25 | 0 | 0 | 0 |
20/03/2017 |
13.63
|
120,110 | 13.25 | 13.90 | 13.33 | 0 | 0 | 0 |
17/03/2017 |
13.25
|
73,350 | 13.55 | 13.71 | 13.25 | 0 | 0 | 0 |
16/03/2017 |
13.55
|
116,770 | 13.55 | 13.63 | 13.18 | 0 | 0 | 0 |
15/03/2017 |
13.55
|
81,970 | 13.86 | 13.86 | 13.02 | 0 | 0 | 0 |
14/03/2017 |
13.86
|
132,040 | 13.67 | 14.01 | 13.52 | 0 | 0 | 0 |
13/03/2017 |
13.67
|
130,300 | 13.86 | 14.05 | 13.63 | 0 | 0 | 0 |
10/03/2017 |
13.86
|
73,110 | 14.08 | 14.08 | 13.86 | 0 | 0 | 0 |
09/03/2017 |
14.08
|
220,980 | 14.24 | 14.61 | 13.74 | 84,690 | 0 | 1.6 |
08/03/2017 |
14.24
|
295,970 | 14.16 | 14.77 | 14.20 | 0 | 0 | 0 |
07/03/2017 |
14.16
|
253,810 | 13.78 | 14.31 | 13.55 | 84,920 | 0 | 1.6 |
06/03/2017 |
13.78
|
176,740 | 13.90 | 14.24 | 13.25 | 0 | 0 | 0 |
03/03/2017 |
13.90
|
133,680 | 14.39 | 14.39 | 13.40 | 0 | 0 | 0 |
02/03/2017 |
14.39
|
229,130 | 14.84 | 14.84 | 14.31 | 0 | 0 | 0 |
01/03/2017 |
14.84
|
500,780 | 14.01 | 14.96 | 14.27 | 0 | 0 | 0 |
28/02/2017 |
14.01
|
329,560 | 13.10 | 14.01 | 13.25 | 0 | 0 | 0 |
27/02/2017 |
13.10
|
264,950 | 12.65 | 13.25 | 12.87 | 0 | 0 | 0 |
24/02/2017 |
12.65
|
280,250 | 13.25 | 13.25 | 12.49 | 0 | 0 | 0 |
23/02/2017 |
13.25
|
677,010 | 12.95 | 13.52 | 13.02 | 0 | 0 | 0 |
22/02/2017 |
12.95
|
151,550 | 12.87 | 12.95 | 12.72 | 0 | 0 | 0 |
21/02/2017 |
12.87
|
168,650 | 12.65 | 13.25 | 12.65 | 0 | 0 | 0 |
20/02/2017 |
12.65
|
123,270 | 12.57 | 12.76 | 12.42 | 0 | 0 | 0 |
17/02/2017 |
12.57
|
144,960 | 12.49 | 12.65 | 12.38 | 0 | 0 | 0 |
16/02/2017 |
12.49
|
60,460 | 12.49 | 12.80 | 12.34 | 0 | 600 | -0.0 |
15/02/2017 |
12.49
|
61,530 | 12.46 | 12.49 | 12.12 | 0 | 640 | -0.0 |