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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
10/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
09/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
08/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
05/07/2019 |
24.94
|
1 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
04/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
03/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
02/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
01/07/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
28/06/2019 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
27/06/2019 |
24.94
|
200 | 25.26 | 25.26 | 22.85 | 100 | 0 | 0.0 |
26/06/2019 |
25.26
|
300 | 24.37 | 25.26 | 25.26 | 300 | 0 | 0.0 |
25/06/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
24/06/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
21/06/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
20/06/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
19/06/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
18/06/2019 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
17/06/2019 |
24.37
|
300 | 24.62 | 24.62 | 24.37 | 300 | 0 | 0.0 |
14/06/2019 |
24.62
|
100 | 22.85 | 24.62 | 24.62 | 100 | 0 | 0.0 |
13/06/2019 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 |
12/06/2019 |
22.85
|
100 | 21.58 | 22.85 | 22.85 | 100 | 0 | 0.0 |
11/06/2019 |
21.58
|
100 | 22.53 | 22.53 | 21.58 | 0 | 100 | -0.0 |
10/06/2019 |
22.53
|
3,000 | 23.92 | 23.92 | 21.58 | 100 | 2,900 | -0.1 |
07/06/2019 |
23.92
|
2,600 | 25.07 | 25.07 | 22.59 | 500 | 2,400 | -0.1 |
06/06/2019 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |
05/06/2019 |
25.07
|
1,900 | 24.69 | 25.07 | 22.27 | 400 | 1,800 | -0.0 |
04/06/2019 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
03/06/2019 |
24.69
|
700 | 24.81 | 24.81 | 22.40 | 200 | 500 | -0.0 |
31/05/2019 |
24.81
|
1,100 | 23.92 | 25.00 | 23.92 | 1,100 | 400 | 0.0 |
30/05/2019 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
29/05/2019 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
28/05/2019 |
23.92
|
100 | 24.31 | 24.31 | 23.92 | 100 | 0 | 0.0 |
27/05/2019 |
24.31
|
700 | 23.42 | 24.31 | 23.10 | 700 | 500 | 0.0 |
24/05/2019 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
23/05/2019 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
22/05/2019 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 |
21/05/2019 |
23.42
|
1,100 | 22.66 | 23.42 | 20.43 | 100 | 0 | 0.0 |
20/05/2019 |
22.66
|
100 | 21.83 | 22.66 | 22.66 | 100 | 0 | 0.0 |
17/05/2019 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
16/05/2019 |
21.83
|
300 | 21.83 | 21.83 | 21.83 | 0 | 200 | -0.0 |
15/05/2019 |
21.83
|
100 | 21.89 | 21.89 | 21.83 | 0 | 0 | 0 |
14/05/2019 |
21.89
|
6 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
13/05/2019 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
10/05/2019 |
21.89
|
200 | 22.08 | 22.08 | 21.89 | 0 | 0 | 0 |
09/05/2019 |
22.08
|
3,700 | 24.50 | 24.50 | 22.08 | 500 | 3,700 | -0.1 |
08/05/2019 |
24.50
|
2,100 | 24.69 | 24.69 | 22.27 | 500 | 2,000 | -0.1 |
07/05/2019 |
24.69
|
1,100 | 25.38 | 25.38 | 22.85 | 100 | 1,000 | -0.0 |
06/05/2019 |
25.38
|
300 | 28.11 | 28.11 | 25.38 | 0 | 300 | -0.0 |
03/05/2019 |
28.11
|
500 | 27.73 | 28.11 | 25.00 | 400 | 0 | 0.0 |
02/05/2019 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
26/04/2019 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
25/04/2019 |
27.73
|
1,000 | 25.51 | 28.05 | 25.70 | 1,000 | 500 | 0.0 |
24/04/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
23/04/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
22/04/2019 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
19/04/2019 |
25.51
|
200 | 25.77 | 25.77 | 23.48 | 100 | 0 | 0.0 |
18/04/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
17/04/2019 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
16/04/2019 |
25.77
|
1,500 | 25.83 | 25.83 | 23.29 | 300 | 900 | -0.0 |
12/04/2019 |
25.83
|
1,000 | 23.67 | 26.02 | 23.67 | 1,000 | 400 | 0.0 |
11/04/2019 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 |
10/04/2019 |
23.67
|
200 | 23.61 | 23.67 | 21.45 | 100 | 0 | 0.0 |
09/04/2019 |
23.61
|
200 | 23.92 | 23.92 | 21.64 | 100 | 0 | 0.0 |
08/04/2019 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
05/04/2019 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
04/04/2019 |
23.92
|
210 | 23.99 | 23.99 | 23.92 | 200 | 0 | 0.0 |
03/04/2019 |
23.99
|
1,414 | 24.05 | 24.05 | 21.77 | 100 | 1,300 | -0.0 |
02/04/2019 |
24.05
|
140 | 22.21 | 24.05 | 24.05 | 100 | 100 | 0 |
01/04/2019 |
22.21
|
300 | 21.96 | 24.12 | 22.21 | 100 | 200 | -0.0 |
29/03/2019 |
21.96
|
100 | 23.73 | 23.73 | 21.96 | 0 | 0 | 0 |
28/03/2019 |
23.73
|
3,800 | 22.02 | 23.73 | 21.51 | 700 | 3,100 | -0.1 |
27/03/2019 |
22.02
|
2,900 | 22.15 | 22.15 | 21.58 | 0 | 2,700 | -0.1 |
26/03/2019 |
22.15
|
200 | 22.53 | 22.53 | 21.32 | 100 | 0 | 0.0 |
25/03/2019 |
22.53
|
2,200 | 22.53 | 22.53 | 21.58 | 200 | 2,000 | -0.1 |
22/03/2019 |
22.53
|
1,700 | 22.85 | 22.85 | 22.53 | 0 | 300 | -0.0 |
21/03/2019 |
22.85
|
3,500 | 24.69 | 24.69 | 22.85 | 800 | 2,700 | -0.1 |
20/03/2019 |
24.69
|
2,400 | 24.88 | 24.88 | 22.85 | 100 | 2,300 | -0.1 |
19/03/2019 |
24.88
|
2,800 | 25.00 | 25.00 | 22.85 | 100 | 2,100 | -0.1 |
18/03/2019 |
25.00
|
2,600 | 25.57 | 25.57 | 23.04 | 300 | 1,300 | -0.0 |
15/03/2019 |
25.57
|
700 | 25.64 | 25.64 | 24.12 | 400 | 0 | 0.0 |
14/03/2019 |
25.64
|
500 | 25.77 | 25.77 | 25.57 | 0 | 0 | 0 |
13/03/2019 |
25.77
|
3,100 | 25.96 | 25.96 | 23.73 | 100 | 2,500 | -0.1 |
12/03/2019 |
25.96
|
1,000 | 26.53 | 26.53 | 25.96 | 0 | 700 | -0.0 |
11/03/2019 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
08/03/2019 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
07/03/2019 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
06/03/2019 |
26.53
|
3,000 | 28.56 | 28.56 | 25.70 | 100 | 2,800 | -0.1 |
05/03/2019 |
28.56
|
800 | 26.53 | 28.56 | 24.18 | 0 | 700 | -0.0 |
04/03/2019 |
26.53
|
100 | 29.19 | 29.19 | 26.53 | 0 | 0 | 0 |
01/03/2019 |
29.19
|
800 | 32.30 | 32.30 | 29.19 | 100 | 0 | 0.0 |
28/02/2019 |
32.30
|
2,100 | 30.14 | 32.30 | 27.16 | 2,000 | 0 | 0.1 |
27/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
26/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
25/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
22/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
21/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
20/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
19/02/2019 |
30.14
|
10 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |
18/02/2019 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 |