Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -1.04% | 21,100 | 0 | 0 |
25.60
31
28.50
|
2 tháng
(2024-07-22) |
-3.92 | -12.09% | 39,400 | 0 | 0 |
25.60
32.42
28.50
|
3 tháng
(2024-06-21) |
-6.05 | -17.51% | 229,100 | -31,705 | -1.3 |
25.60
43.74
28.50
|
6 tháng
(2024-03-25) |
7.02 | 32.66% | 314,188 | -32,305 | -1.3 |
18.97
43.74
28.50
|
12 tháng
(2023-09-25) |
9.73 | 51.80% | 372,789 | -36,128 | -1.4 |
16.65
43.74
28.50
|
24 tháng
(2022-09-30) |
6.67 | 30.58% | 510,383 | -45,209 | -1.6 |
14.42
43.74
28.50
|
36 tháng
(2021-10-05) |
0.87 | 3.14% | 631,854 | -47,897 | -1.6 |
14.42
43.74
28.50
|
60 tháng
(2019-10-16) |
1.22 | 4.46% | 945,757 | -51,152 | -1.5 |
14.42
43.74
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
26.46
|
400 | 26.53 | 26.53 | 26.46 | 200 | 0 | 0.0 |
09/07/2019 |
26.46
|
500 | 26.46 | 26.46 | 26.46 | 500 | 0 | 0.0 |
08/07/2019 |
26.46
|
500 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
05/07/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
04/07/2019 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
03/07/2019 |
26.46
|
120 | 26.46 | 26.46 | 26.46 | 100 | 0 | 0.0 |
02/07/2019 |
26.66
|
20 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
01/07/2019 |
26.66
|
8 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
28/06/2019 |
26.66
|
78 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
27/06/2019 |
26.33
|
2,600 | 26.80 | 27.79 | 26.33 | 700 | 0 | 0.0 |
26/06/2019 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
25/06/2019 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
24/06/2019 |
27.66
|
700 | 27.79 | 27.79 | 27.66 | 100 | 0 | 0.0 |
21/06/2019 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
20/06/2019 |
28.05
|
58 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
19/06/2019 |
28.12
|
800 | 28.05 | 28.12 | 28.05 | 0 | 0 | 0 |
18/06/2019 |
27.92
|
334 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
17/06/2019 |
27.92
|
2,200 | 27.79 | 27.92 | 27.79 | 1,000 | 0 | 0.0 |
14/06/2019 |
27.85
|
4,100 | 28.12 | 28.12 | 27.79 | 3,000 | 0 | 0.1 |
13/06/2019 |
27.13
|
3,386 | 28.12 | 28.45 | 27.13 | 0 | 100 | -0.0 |
12/06/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
11/06/2019 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
10/06/2019 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
07/06/2019 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
06/06/2019 |
26.46
|
1,510 | 27.13 | 27.13 | 26.40 | 300 | 0 | 0.0 |
05/06/2019 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
04/06/2019 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
03/06/2019 |
25.14
|
39 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
31/05/2019 |
25.14
|
4,000 | 25.27 | 25.27 | 25.14 | 3,100 | 0 | 0.1 |
30/05/2019 |
25.54
|
1,700 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 |
29/05/2019 |
26.46
|
3,300 | 26.80 | 26.80 | 26.46 | 0 | 0 | 0 |
28/05/2019 |
27.13
|
3,100 | 25.47 | 27.13 | 25.47 | 0 | 0 | 0 |
27/05/2019 |
25.27
|
300 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
24/05/2019 |
25.34
|
10 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
23/05/2019 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
22/05/2019 |
25.34
|
5,100 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
21/05/2019 |
25.47
|
688 | 25.21 | 25.47 | 25.14 | 100 | 0 | 0.0 |
20/05/2019 |
25.41
|
2,400 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
17/05/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
16/05/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
15/05/2019 |
26.46
|
300 | 26.46 | 26.46 | 26.46 | 300 | 0 | 0.0 |
14/05/2019 |
25.67
|
131 | 25.67 | 25.67 | 25.67 | 0 | 100 | -0.0 |
13/05/2019 |
32.15
|
500 | 27.99 | 32.15 | 27.99 | 0 | 100 | -0.0 |
10/05/2019 |
28.45
|
300 | 27.13 | 28.45 | 27.13 | 0 | 0 | 0 |
09/05/2019 |
25.80
|
1,683 | 25.41 | 25.80 | 25.41 | 0 | 0 | 0 |
08/05/2019 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
07/05/2019 |
25.14
|
858 | 25.14 | 25.14 | 25.14 | 300 | 0 | 0.0 |
06/05/2019 |
27.46
|
54 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
03/05/2019 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
02/05/2019 |
27.79
|
5,688 | 25.14 | 27.79 | 25.14 | 5,400 | 0 | 0.2 |
26/04/2019 |
25.14
|
532 | 25.14 | 25.14 | 25.14 | 500 | 0 | 0.0 |
25/04/2019 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
24/04/2019 |
25.27
|
1,286 | 24.74 | 25.27 | 21.50 | 0 | 0 | 0 |
23/04/2019 |
25.27
|
273 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
22/04/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
19/04/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
18/04/2019 |
25.14
|
2,085 | 25.14 | 25.27 | 25.14 | 2,000 | 0 | 0.1 |
17/04/2019 |
25.27
|
1,124 | 25.47 | 25.47 | 25.27 | 0 | 0 | 0 |
16/04/2019 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
12/04/2019 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
11/04/2019 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
10/04/2019 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
09/04/2019 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
08/04/2019 |
25.47
|
300 | 29.11 | 29.11 | 25.47 | 200 | 100 | 0.0 |
05/04/2019 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
04/04/2019 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
03/04/2019 |
25.27
|
145 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
02/04/2019 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
01/04/2019 |
26.46
|
500 | 25.80 | 26.46 | 25.80 | 0 | 0 | 0 |
29/03/2019 |
25.80
|
201 | 25.47 | 25.80 | 25.47 | 0 | 0 | 0 |
28/03/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
27/03/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
26/03/2019 |
25.21
|
45 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
25/03/2019 |
25.14
|
1,800 | 25.47 | 25.47 | 25.14 | 1,600 | 1,800 | -0.0 |
22/03/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
21/03/2019 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
20/03/2019 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
19/03/2019 |
29.24
|
100 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 |
18/03/2019 |
25.47
|
200 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
15/03/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
14/03/2019 |
25.27
|
1,500 | 25.14 | 25.27 | 25.14 | 1,000 | 0 | 0.0 |
13/03/2019 |
25.14
|
600 | 25.27 | 25.27 | 25.14 | 400 | 0 | 0.0 |
12/03/2019 |
26.13
|
405 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
11/03/2019 |
25.27
|
1,295 | 25.47 | 25.47 | 25.27 | 0 | 0 | 0 |
08/03/2019 |
25.27
|
300 | 25.27 | 25.27 | 25.27 | 200 | 0 | 0.0 |
07/03/2019 |
25.47
|
2,800 | 25.34 | 25.47 | 25.34 | 2,700 | 0 | 0.1 |
06/03/2019 |
25.34
|
709 | 25.41 | 25.41 | 25.34 | 0 | 0 | 0 |
05/03/2019 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
04/03/2019 |
26.40
|
1,000 | 25.27 | 26.40 | 25.27 | 1,000 | 0 | 0.0 |
01/03/2019 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
28/02/2019 |
25.27
|
309 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
27/02/2019 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
26/02/2019 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
25/02/2019 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
22/02/2019 |
25.27
|
673 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
21/02/2019 |
25.80
|
47 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
20/02/2019 |
25.80
|
1,200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
19/02/2019 |
26.46
|
2,735 | 26.13 | 26.46 | 26.13 | 2,700 | 0 | 0.1 |
18/02/2019 |
25.27
|
2,865 | 25.27 | 26.46 | 25.27 | 2,600 | 0 | 0.1 |
15/02/2019 |
26.46
|
10 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |