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) |
14/02/2017 |
26.61
|
374,370 | 25.69 | 26.61 | 25.59 | 0 | 8,220 | -0.2 |
13/02/2017 |
25.69
|
247,860 | 25.64 | 26.03 | 25.55 | 0 | 0 | 0 |
10/02/2017 |
25.64
|
492,070 | 25.98 | 26.42 | 25.26 | 0 | 420 | -0.0 |
09/02/2017 |
25.98
|
380,120 | 24.77 | 26.13 | 24.58 | 50 | 1,000 | -0.0 |
08/02/2017 |
24.77
|
77,620 | 24.72 | 24.97 | 24.48 | 50 | 0 | 0.0 |
07/02/2017 |
24.72
|
77,790 | 24.77 | 25.01 | 24.58 | 7,600 | 0 | 0.2 |
06/02/2017 |
24.77
|
83,530 | 24.82 | 24.87 | 24.38 | 0 | 0 | 0 |
03/02/2017 |
24.82
|
66,790 | 24.82 | 25.06 | 24.29 | 0 | 0 | 0 |
02/02/2017 |
24.82
|
55,460 | 25.16 | 25.45 | 24.72 | 0 | 0 | 0 |
25/01/2017 |
25.16
|
102,290 | 24.97 | 25.16 | 24.38 | 0 | 0 | 0 |
24/01/2017 |
24.97
|
121,190 | 24.43 | 25.06 | 24.29 | 0 | 0 | 0 |
23/01/2017 |
24.43
|
144,820 | 24.48 | 24.58 | 24.19 | 0 | 0 | 0 |
20/01/2017 |
24.48
|
294,380 | 24.48 | 24.58 | 24.00 | 0 | 0 | 0 |
19/01/2017 |
24.48
|
147,930 | 24.48 | 24.77 | 24.24 | 0 | 130 | -0.0 |
18/01/2017 |
24.48
|
229,950 | 24.38 | 25.16 | 24.48 | 0 | 0 | 0 |
17/01/2017 |
24.38
|
140,030 | 24.38 | 24.77 | 24.19 | 0 | 120 | -0.0 |
16/01/2017 |
24.38
|
100,180 | 25.06 | 25.45 | 24.38 | 4,000 | 280 | 0.1 |
13/01/2017 |
25.06
|
232,970 | 25.01 | 25.74 | 25.06 | 0 | 0 | 0 |
12/01/2017 |
25.01
|
93,460 | 24.53 | 25.35 | 24.48 | 400 | 0 | 0.0 |
11/01/2017 |
24.53
|
221,280 | 25.16 | 25.16 | 24.24 | 0 | 0 | 0 |
10/01/2017 |
25.16
|
339,690 | 25.93 | 25.93 | 24.82 | 0 | 0 | 0 |
09/01/2017 |
25.93
|
492,000 | 24.77 | 26.13 | 24.97 | 0 | 0 | 0 |
06/01/2017 |
24.77
|
341,300 | 23.51 | 24.87 | 23.51 | 0 | 0 | 0 |
05/01/2017 |
23.51
|
188,520 | 22.84 | 23.90 | 22.93 | 2,000 | 50 | 0.0 |
04/01/2017 |
22.84
|
103,960 | 22.74 | 23.22 | 22.79 | 0 | 0 | 0 |
03/01/2017 |
22.74
|
56,430 | 22.64 | 22.93 | 22.55 | 0 | 0 | 0 |
30/12/2016 |
22.64
|
62,220 | 23.03 | 23.03 | 22.26 | 0 | 0 | 0 |
29/12/2016 |
23.03
|
63,580 | 23.03 | 24.58 | 22.69 | 0 | 0 | 0 |
28/12/2016 |
23.03
|
632,520 | 22.35 | 23.03 | 22.16 | 0 | 30 | -0.0 |
27/12/2016 |
22.35
|
41,220 | 22.93 | 22.93 | 22.35 | 1,000 | 0 | 0.0 |
26/12/2016 |
22.93
|
71,230 | 23.03 | 23.03 | 22.16 | 0 | 0 | 0 |
23/12/2016 |
23.03
|
96,420 | 22.26 | 23.22 | 22.26 | 0 | 0 | 0 |
22/12/2016 |
22.26
|
220,420 | 22.30 | 22.64 | 22.26 | 0 | 0 | 0 |
21/12/2016 |
22.30
|
138,420 | 22.26 | 22.74 | 21.97 | 0 | 0 | 0 |
20/12/2016 |
22.26
|
142,740 | 22.45 | 22.55 | 21.77 | 0 | 0 | 0 |
19/12/2016 |
22.45
|
157,340 | 21.97 | 22.84 | 22.06 | 190 | 0 | 0.0 |
16/12/2016 |
21.97
|
131,230 | 22.64 | 22.64 | 21.77 | 0 | 0 | 0 |
15/12/2016 |
22.64
|
189,780 | 22.40 | 22.64 | 21.87 | 4,580 | 0 | 0.1 |
14/12/2016 |
22.40
|
297,810 | 22.16 | 22.74 | 22.16 | 0 | 0 | 0 |
13/12/2016 |
22.16
|
412,690 | 23.80 | 23.80 | 22.16 | 4,500 | 0 | 0.1 |
12/12/2016 |
23.80
|
140,250 | 24.58 | 24.72 | 23.80 | 0 | 12,200 | -0.3 |
09/12/2016 |
24.58
|
162,560 | 24.58 | 24.77 | 24.29 | 200 | 1,000 | -0.0 |
08/12/2016 |
24.58
|
121,570 | 24.19 | 24.77 | 24.19 | 0 | 0 | 0 |
07/12/2016 |
24.19
|
156,620 | 24.19 | 24.48 | 23.56 | 60 | 9,000 | -0.2 |
06/12/2016 |
24.19
|
314,510 | 25.01 | 25.30 | 23.71 | 1,000 | 1,400 | -0.0 |
05/12/2016 |
25.01
|
334,650 | 24.43 | 25.26 | 24.53 | 1,000 | 2,800 | -0.0 |
02/12/2016 |
24.43
|
871,760 | 22.84 | 24.43 | 24.38 | 0 | 20 | -0.0 |
01/12/2016 |
22.84
|
332,170 | 23.03 | 23.13 | 22.16 | 0 | 0 | 0 |
30/11/2016 |
23.03
|
273,170 | 23.51 | 23.51 | 22.64 | 10 | 10,900 | -0.3 |
29/11/2016 |
23.51
|
483,110 | 23.71 | 23.71 | 22.88 | 10 | 600 | -0.0 |
28/11/2016 |
23.71
|
328,230 | 23.71 | 23.80 | 22.74 | 0 | 760 | -0.0 |
25/11/2016 |
23.71
|
737,400 | 22.35 | 23.71 | 22.84 | 900 | 50 | 0.0 |
24/11/2016 |
22.35
|
789,120 | 20.90 | 22.35 | 20.80 | 0 | 0 | 0 |
23/11/2016 |
20.90
|
145,320 | 20.51 | 21.00 | 20.51 | 40 | 0 | 0.0 |
22/11/2016 |
20.51
|
89,120 | 20.42 | 20.80 | 20.22 | 0 | 1,500 | -0.0 |
21/11/2016 |
20.42
|
72,330 | 20.56 | 21.09 | 20.32 | 110 | 0 | 0.0 |
18/11/2016 |
20.56
|
208,500 | 20.56 | 20.61 | 20.22 | 10 | 0 | 0.0 |
17/11/2016 |
20.56
|
114,460 | 20.90 | 21.09 | 20.51 | 500 | 0 | 0.0 |
16/11/2016 |
20.90
|
93,130 | 21.19 | 21.48 | 20.80 | 1,000 | 0 | 0.0 |
15/11/2016 |
21.19
|
191,490 | 20.80 | 21.48 | 20.61 | 0 | 0 | 0 |
14/11/2016 |
20.80
|
142,740 | 21.29 | 21.29 | 20.71 | 0 | 0 | 0 |
11/11/2016 |
21.29
|
151,640 | 20.80 | 21.29 | 20.51 | 12,200 | 0 | 0.3 |
10/11/2016 |
20.80
|
142,940 | 20.32 | 21.09 | 20.32 | 100 | 0 | 0.0 |
09/11/2016 |
20.32
|
221,730 | 20.61 | 20.61 | 19.35 | 120 | 0 | 0.0 |
08/11/2016 |
20.61
|
71,660 | 21.00 | 21.09 | 20.32 | 0 | 0 | 0 |
07/11/2016 |
21.00
|
64,180 | 21.00 | 21.29 | 20.32 | 0 | 70 | -0.0 |
04/11/2016 |
21.00
|
473,760 | 20.32 | 21.58 | 20.51 | 100 | 0 | 0.0 |
03/11/2016 |
20.32
|
426,770 | 19.01 | 20.32 | 19.11 | 0 | 1,000 | -0.0 |
02/11/2016 |
19.01
|
448,110 | 20.32 | 20.51 | 19.01 | 1,600 | 212,960 | -4.4 |
01/11/2016 |
20.32
|
262,620 | 20.03 | 20.80 | 19.93 | 0 | 30 | -0.0 |
31/10/2016 |
20.03
|
291,840 | 20.08 | 20.08 | 19.84 | 0 | 12,280 | -0.3 |
28/10/2016 |
20.08
|
192,760 | 20.32 | 20.32 | 19.93 | 9,400 | 1,000 | 0.2 |
27/10/2016 |
20.32
|
528,570 | 19.11 | 20.42 | 19.93 | 100 | 10 | 0.0 |
26/10/2016 |
19.11
|
456,960 | 17.90 | 19.11 | 18.39 | 0 | 0 | 0 |
25/10/2016 |
17.90
|
295,350 | 18.29 | 18.68 | 17.80 | 1,000 | 4,400 | -0.1 |
24/10/2016 |
18.29
|
415,160 | 18.77 | 18.77 | 18.19 | 50 | 0 | 0.0 |
21/10/2016 |
18.77
|
448,010 | 19.26 | 19.45 | 18.72 | 0 | 22,540 | -0.4 |
20/10/2016 |
19.26
|
323,790 | 18.97 | 19.64 | 18.58 | 200 | 0 | 0.0 |
19/10/2016 |
18.97
|
532,900 | 19.35 | 19.74 | 18.97 | 0 | 0 | 0 |
18/10/2016 |
19.35
|
859,870 | 19.55 | 20.03 | 19.16 | 1,070 | 20 | 0.0 |
17/10/2016 |
19.55
|
1,314,590 | 18.29 | 19.55 | 18.87 | 0 | 20 | -0.0 |
14/10/2016 |
18.29
|
1,114,440 | 17.13 | 18.29 | 17.42 | 0 | 0 | 0 |
13/10/2016 |
17.13
|
669,090 | 16.40 | 17.13 | 16.40 | 0 | 0 | 0 |
12/10/2016 |
16.40
|
493,940 | 15.97 | 16.64 | 15.97 | 4,400 | 0 | 0.1 |
11/10/2016 |
15.97
|
368,880 | 16.21 | 16.26 | 15.68 | 0 | 0 | 0 |
10/10/2016 |
16.21
|
325,720 | 16.21 | 16.35 | 15.97 | 0 | 0 | 0 |
07/10/2016 |
16.21
|
288,030 | 16.16 | 16.45 | 15.97 | 0 | 0 | 0 |
06/10/2016 |
16.16
|
572,030 | 15.92 | 16.45 | 15.77 | 2,150 | 0 | 0.0 |
05/10/2016 |
15.92
|
443,580 | 16.50 | 16.50 | 15.92 | 10 | 7,110 | -0.1 |
04/10/2016 |
16.50
|
553,350 | 17.42 | 17.42 | 16.45 | 220 | 0 | 0.0 |
03/10/2016 |
17.42
|
853,900 | 16.84 | 17.76 | 17.03 | 0 | 0 | 0 |
30/09/2016 |
16.84
|
1,014,580 | 15.77 | 16.84 | 15.24 | 40 | 0 | 0.0 |
29/09/2016 |
15.77
|
1,394,740 | 16.93 | 17.03 | 15.77 | 100 | 0 | 0.0 |
28/09/2016 |
16.93
|
545,200 | 17.61 | 17.71 | 16.89 | 20 | 2,000 | -0.0 |
27/09/2016 |
17.61
|
551,150 | 17.95 | 18.00 | 17.51 | 10 | 10 | 0 |
26/09/2016 |
17.95
|
249,810 | 17.95 | 18.00 | 17.61 | 10 | 550 | -0.0 |
23/09/2016 |
17.95
|
641,160 | 17.71 | 18.29 | 17.71 | 0 | 0 | 0 |
22/09/2016 |
17.71
|
457,200 | 18.19 | 18.19 | 17.61 | 30 | 0 | 0.0 |
21/09/2016 |
18.19
|
371,040 | 18.77 | 18.77 | 18.09 | 20 | 0 | 0.0 |
20/09/2016 |
18.77
|
481,030 | 19.16 | 19.26 | 18.48 | 0 | 0 | 0 |