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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
20.90
|
15,100 | 20.96 | 21.41 | 20.84 | 0 | 0 | 0 |
15/02/2017 |
20.96
|
9,300 | 20.96 | 21.24 | 20.73 | 0 | 0 | 0 |
14/02/2017 |
20.96
|
19,300 | 20.96 | 20.96 | 20.67 | 0 | 0 | 0 |
13/02/2017 |
20.96
|
22,300 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
10/02/2017 |
21.30
|
13,300 | 21.24 | 21.30 | 20.96 | 0 | 0 | 0 |
09/02/2017 |
21.24
|
17,200 | 21.24 | 21.30 | 21.13 | 0 | 0 | 0 |
08/02/2017 |
21.24
|
5,211 | 21.41 | 21.52 | 21.24 | 0 | 0 | 0 |
07/02/2017 |
21.41
|
13,000 | 21.41 | 21.52 | 21.30 | 0 | 0 | 0 |
06/02/2017 |
21.41
|
4,200 | 21.24 | 21.81 | 21.24 | 0 | 0 | 0 |
03/02/2017 |
21.24
|
6,900 | 21.47 | 21.52 | 21.24 | 0 | 0 | 0 |
02/02/2017 |
21.47
|
1,700 | 21.64 | 21.69 | 21.30 | 0 | 0 | 0 |
25/01/2017 |
21.64
|
4,700 | 21.52 | 21.64 | 20.96 | 0 | 0 | 0 |
24/01/2017 |
21.52
|
5,100 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
23/01/2017 |
21.52
|
4,000 | 21.13 | 22.03 | 21.52 | 0 | 0 | 0 |
20/01/2017 |
21.13
|
1,100 | 21.30 | 21.30 | 21.13 | 0 | 0 | 0 |
19/01/2017 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
18/01/2017 |
21.30
|
2,400 | 21.52 | 21.52 | 21.30 | 0 | 0 | 0 |
17/01/2017 |
21.52
|
5,600 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
16/01/2017 |
21.52
|
6,300 | 22.09 | 22.09 | 21.52 | 0 | 0 | 0 |
13/01/2017 |
22.09
|
13,700 | 21.92 | 22.09 | 21.52 | 8,700 | 0 | 0.3 |
12/01/2017 |
21.92
|
300 | 22.03 | 22.03 | 21.86 | 0 | 0 | 0 |
11/01/2017 |
22.03
|
2,100 | 21.92 | 22.20 | 21.81 | 0 | 0 | 0 |
10/01/2017 |
21.92
|
3,500 | 21.92 | 22.03 | 21.81 | 300 | 0 | 0.0 |
09/01/2017 |
21.92
|
4,700 | 21.86 | 21.92 | 21.52 | 0 | 0 | 0 |
06/01/2017 |
21.86
|
8,400 | 21.52 | 22.09 | 21.30 | 3,000 | 0 | 0.1 |
05/01/2017 |
21.52
|
800 | 21.18 | 21.52 | 21.24 | 0 | 0 | 0 |
04/01/2017 |
21.18
|
1,010 | 21.24 | 21.24 | 21.18 | 0 | 0 | 0 |
03/01/2017 |
21.24
|
3,709 | 22.03 | 22.03 | 21.24 | 0 | 0 | 0 |
30/12/2016 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |
29/12/2016 |
22.03
|
8,300 | 21.86 | 22.03 | 21.64 | 0 | 0 | 0 |
28/12/2016 |
21.86
|
3,500 | 21.64 | 21.98 | 21.64 | 0 | 0 | 0 |
27/12/2016 |
21.64
|
4,500 | 21.41 | 21.64 | 21.18 | 0 | 0 | 0 |
26/12/2016 |
21.41
|
8,710 | 22.09 | 22.09 | 21.41 | 0 | 0 | 0 |
23/12/2016 |
22.09
|
5,809 | 22.37 | 22.37 | 21.58 | 0 | 0 | 0 |
22/12/2016 |
22.37
|
2,300 | 22.60 | 22.60 | 21.81 | 0 | 0 | 0 |
21/12/2016 |
22.60
|
2,800 | 22.37 | 22.60 | 21.69 | 0 | 0 | 0 |
20/12/2016 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
19/12/2016 |
22.37
|
2,600 | 21.98 | 22.37 | 21.81 | 0 | 0 | 0 |
16/12/2016 |
21.98
|
10,100 | 22.66 | 22.66 | 21.86 | 0 | 0 | 0 |
15/12/2016 |
22.66
|
500 | 21.98 | 22.66 | 22.37 | 0 | 0 | 0 |
14/12/2016 |
21.98
|
4,300 | 21.98 | 21.98 | 21.58 | 0 | 0 | 0 |
13/12/2016 |
21.98
|
28,310 | 22.09 | 22.09 | 21.52 | 0 | 0 | 0 |
12/12/2016 |
22.09
|
9,560 | 22.71 | 22.71 | 22.09 | 0 | 0 | 0 |
09/12/2016 |
22.71
|
2,100 | 22.88 | 22.88 | 22.37 | 0 | 0 | 0 |
08/12/2016 |
22.88
|
22,200 | 22.94 | 22.94 | 22.37 | 0 | 0 | 0 |
07/12/2016 |
22.94
|
13,440 | 22.43 | 23.05 | 22.43 | 8,900 | 0 | 0.4 |
06/12/2016 |
22.43
|
5,000 | 23.05 | 23.05 | 22.43 | 0 | 0 | 0 |
05/12/2016 |
23.05
|
16,100 | 23.00 | 23.11 | 22.09 | 13,800 | 0 | 0.6 |
02/12/2016 |
23.00
|
18,120 | 23.00 | 23.00 | 22.71 | 14,000 | 0 | 0.6 |
01/12/2016 |
23.00
|
2,300 | 22.94 | 23.00 | 22.77 | 0 | 0 | 0 |
30/11/2016 |
22.94
|
1,940 | 22.66 | 22.94 | 22.37 | 0 | 0 | 0 |
29/11/2016 |
22.66
|
25,620 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
28/11/2016 |
22.66
|
9,910 | 22.83 | 22.83 | 22.66 | 0 | 0 | 0 |
25/11/2016 |
22.83
|
1,900 | 22.94 | 22.94 | 22.83 | 0 | 0 | 0 |
24/11/2016 |
22.94
|
14,800 | 22.94 | 22.94 | 22.71 | 0 | 0 | 0 |
23/11/2016 |
22.94
|
11,510 | 22.83 | 22.94 | 22.66 | 0 | 0 | 0 |
22/11/2016 |
22.83
|
30,050 | 23.28 | 23.28 | 22.83 | 0 | 0 | 0 |
21/11/2016 |
23.28
|
6,000 | 23.22 | 23.28 | 22.94 | 0 | 0 | 0 |
18/11/2016 |
23.22
|
4,100 | 23.39 | 23.39 | 23.17 | 0 | 0 | 0 |
17/11/2016 |
23.39
|
10,000 | 23.45 | 23.51 | 23.05 | 0 | 0 | 0 |
16/11/2016 |
23.45
|
14,500 | 23.34 | 23.68 | 23.17 | 0 | 0 | 0 |
15/11/2016 |
23.34
|
23,400 | 23.05 | 23.45 | 22.94 | 0 | 0 | 0 |
14/11/2016 |
23.05
|
13,100 | 23.51 | 23.51 | 22.94 | 0 | 0 | 0 |
11/11/2016 |
23.51
|
13,924 | 23.68 | 23.68 | 23.17 | 0 | 0 | 0 |
10/11/2016 |
23.68
|
9,030 | 23.22 | 23.73 | 23.34 | 0 | 0 | 0 |
09/11/2016 |
23.22
|
61,120 | 23.56 | 23.56 | 22.77 | 0 | 0 | 0 |
08/11/2016 |
23.56
|
15,100 | 23.79 | 23.79 | 23.56 | 0 | 0 | 0 |
07/11/2016 |
23.79
|
11,900 | 23.90 | 23.90 | 23.45 | 0 | 0 | 0 |
04/11/2016 |
23.90
|
14,200 | 23.96 | 23.96 | 23.51 | 0 | 0 | 0 |
03/11/2016 |
23.96
|
20,000 | 24.07 | 24.07 | 23.39 | 0 | 0 | 0 |
02/11/2016 |
24.07
|
64,700 | 24.07 | 24.13 | 23.79 | 43,800 | 0 | 1.9 |
01/11/2016 |
24.07
|
25,246 | 24.24 | 24.24 | 24.07 | 6,200 | 0 | 0.3 |
31/10/2016 |
24.24
|
29,930 | 24.58 | 24.58 | 24.07 | 0 | 0 | 0 |
28/10/2016 |
24.58
|
68,410 | 24.19 | 24.92 | 24.13 | 0 | 0 | 0 |
27/10/2016 |
24.19
|
10,400 | 24.64 | 24.64 | 24.07 | 0 | 0 | 0 |
26/10/2016 |
24.64
|
110,430 | 23.90 | 25.26 | 24.07 | 0 | 0 | 0 |
25/10/2016 |
23.90
|
43,416 | 23.96 | 23.96 | 23.22 | 3,600 | 0 | 0.2 |
24/10/2016 |
23.96
|
33,580 | 24.24 | 24.24 | 23.79 | 0 | 0 | 0 |
21/10/2016 |
24.24
|
32,500 | 24.58 | 24.58 | 24.07 | 2,400 | 0 | 0.1 |
20/10/2016 |
24.58
|
87,976 | 23.79 | 24.64 | 23.73 | 1,000 | 0 | 0.0 |
19/10/2016 |
23.79
|
24,800 | 23.85 | 24.24 | 23.79 | 0 | 0 | 0 |
18/10/2016 |
23.85
|
16,800 | 23.56 | 23.90 | 23.56 | 1,600 | 0 | 0.1 |
17/10/2016 |
23.56
|
18,200 | 23.39 | 23.56 | 23.39 | 0 | 0 | 0 |
14/10/2016 |
23.39
|
15,500 | 23.39 | 23.45 | 23.17 | 0 | 0 | 0 |
13/10/2016 |
23.39
|
15,100 | 23.39 | 23.45 | 23.28 | 0 | 0 | 0 |
12/10/2016 |
23.39
|
18,200 | 23.34 | 23.51 | 23.11 | 0 | 0 | 0 |
11/10/2016 |
23.34
|
33,200 | 23.56 | 23.56 | 23.00 | 11,000 | 0 | 0.5 |
10/10/2016 |
23.56
|
50,600 | 23.62 | 23.90 | 23.51 | 20,000 | 0 | 0.8 |
07/10/2016 |
23.62
|
62,256 | 22.71 | 23.79 | 22.71 | 0 | 0 | 0 |
06/10/2016 |
22.71
|
57,500 | 22.71 | 22.83 | 22.20 | 0 | 0 | 0 |
05/10/2016 |
22.71
|
53,700 | 22.88 | 22.88 | 22.66 | 0 | 0 | 0 |
04/10/2016 |
22.88
|
22,600 | 23.00 | 23.00 | 22.77 | 0 | 0 | 0 |
03/10/2016 |
23.00
|
50,500 | 23.05 | 23.05 | 22.71 | 0 | 0 | 0 |
30/09/2016 |
23.05
|
20,200 | 22.77 | 23.05 | 22.66 | 0 | 0 | 0 |
29/09/2016 |
22.77
|
20,500 | 22.83 | 23.00 | 22.15 | 0 | 0 | 0 |
28/09/2016 |
22.83
|
36,900 | 22.43 | 23.00 | 22.49 | 0 | 0 | 0 |
27/09/2016 |
22.43
|
34,220 | 22.77 | 23.11 | 22.43 | 0 | 0 | 0 |
26/09/2016 |
22.77
|
18,300 | 22.88 | 23.17 | 22.54 | 0 | 0 | 0 |
23/09/2016 |
22.88
|
17,000 | 22.94 | 22.94 | 22.60 | 0 | 0 | 0 |
22/09/2016 |
22.94
|
2,600 | 23.11 | 23.11 | 22.94 | 0 | 0 | 0 |