| 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) |
| 14/02/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 13/02/2019 |
26.46
|
1,100 | 26.46 | 26.46 | 26.46 | 1,100 | 0 | 0.0 |
| 12/02/2019 |
25.14
|
117 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 11/02/2019 |
25.14
|
3,000 | 25.21 | 25.21 | 25.14 | 3,000 | 0 | 0.1 |
| 01/02/2019 |
25.14
|
856 | 25.14 | 25.14 | 25.14 | 800 | 0 | 0.0 |
| 31/01/2019 |
25.14
|
900 | 25.21 | 25.21 | 25.14 | 700 | 0 | 0.0 |
| 30/01/2019 |
25.21
|
4,300 | 25.27 | 25.27 | 25.14 | 4,100 | 0 | 0.2 |
| 29/01/2019 |
25.34
|
800 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
| 28/01/2019 |
25.27
|
800 | 28.25 | 28.25 | 25.27 | 700 | 0 | 0.0 |
| 25/01/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 24/01/2019 |
25.21
|
400 | 25.21 | 25.21 | 25.21 | 400 | 0 | 0.0 |
| 23/01/2019 |
25.27
|
7,800 | 25.21 | 25.27 | 25.14 | 100 | 0 | 0.0 |
| 22/01/2019 |
25.27
|
2,758 | 25.27 | 25.27 | 25.21 | 100 | 0 | 0.0 |
| 21/01/2019 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
| 18/01/2019 |
25.27
|
1,138 | 33.28 | 33.28 | 25.27 | 0 | 0 | 0 |
| 17/01/2019 |
28.98
|
100 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 |
| 16/01/2019 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 15/01/2019 |
25.21
|
79 | 25.21 | 25.21 | 25.21 | 0 | 79 | -0.0 |
| 14/01/2019 |
25.21
|
10 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 11/01/2019 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 10/01/2019 |
25.21
|
546 | 25.27 | 25.27 | 25.21 | 0 | 0 | 0 |
| 09/01/2019 |
25.14
|
1,146 | 25.14 | 25.14 | 25.14 | 300 | 0 | 0.0 |
| 08/01/2019 |
26.40
|
400 | 35.66 | 35.66 | 26.40 | 300 | 0 | 0.0 |
| 07/01/2019 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 |
| 04/01/2019 |
31.03
|
10 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 |
| 03/01/2019 |
31.03
|
134 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 |
| 02/01/2019 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
| 28/12/2018 |
28.78
|
14 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
| 27/12/2018 |
28.78
|
285 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |
| 26/12/2018 |
25.14
|
600 | 25.14 | 25.14 | 25.14 | 600 | 600 | 0 |
| 25/12/2018 |
25.14
|
3,284 | 25.14 | 25.14 | 25.14 | 3,100 | 0 | 0.1 |
| 24/12/2018 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
| 21/12/2018 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
| 20/12/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 19/12/2018 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 100 | 0 | 0.0 |
| 18/12/2018 |
25.14
|
3,000 | 25.14 | 25.14 | 25.14 | 3,000 | 0 | 0.1 |
| 17/12/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 14/12/2018 |
25.14
|
5,111 | 25.14 | 25.14 | 25.14 | 5,000 | 0 | 0.2 |
| 13/12/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 12/12/2018 |
25.14
|
595 | 25.14 | 25.14 | 25.14 | 500 | 0 | 0.0 |
| 11/12/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 10/12/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 07/12/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 06/12/2018 |
25.14
|
200 | 25.14 | 25.14 | 25.14 | 200 | 0 | 0.0 |
| 05/12/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 04/12/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 03/12/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 30/11/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 29/11/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 28/11/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 27/11/2018 |
25.14
|
1,861 | 25.14 | 25.21 | 25.14 | 1,800 | 0 | 0.1 |
| 26/11/2018 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 23/11/2018 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 22/11/2018 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 21/11/2018 |
26.13
|
1,894 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
| 20/11/2018 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
| 19/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 16/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 15/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 14/11/2018 |
25.14
|
278 | 25.14 | 25.14 | 25.14 | 200 | 0 | 0.0 |
| 13/11/2018 |
25.14
|
3,256 | 25.14 | 25.14 | 25.14 | 3,200 | 0 | 0.1 |
| 12/11/2018 |
25.14
|
600 | 25.14 | 25.14 | 25.14 | 600 | 0 | 0.0 |
| 09/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 08/11/2018 |
25.14
|
1,000 | 25.14 | 25.14 | 25.14 | 1,000 | 0 | 0.0 |
| 07/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 06/11/2018 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 100 | 0 | 0.0 |
| 05/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 02/11/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 01/11/2018 |
25.14
|
1,403 | 25.14 | 25.14 | 25.14 | 1,400 | 0 | 0.1 |
| 31/10/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 30/10/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 29/10/2018 |
25.14
|
110 | 25.14 | 25.14 | 25.14 | 100 | 0 | 0.0 |
| 26/10/2018 |
25.14
|
1,900 | 25.14 | 25.14 | 25.14 | 1,900 | 0 | 0.1 |
| 25/10/2018 |
25.14
|
612 | 25.14 | 25.14 | 25.14 | 600 | 0 | 0.0 |
| 24/10/2018 |
27.79
|
100 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
| 23/10/2018 |
25.14
|
1,400 | 25.21 | 25.21 | 25.14 | 1,400 | 0 | 0.1 |
| 22/10/2018 |
25.27
|
981 | 25.21 | 25.34 | 25.14 | 400 | 0 | 0.0 |
| 19/10/2018 |
25.14
|
5,732 | 25.21 | 25.21 | 25.14 | 4,200 | 0 | 0.2 |
| 18/10/2018 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 17/10/2018 |
25.21
|
363 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 16/10/2018 |
25.01
|
3,629 | 25.14 | 25.47 | 25.01 | 3,300 | 0 | 0.1 |
| 15/10/2018 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 12/10/2018 |
25.47
|
200 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 11/10/2018 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 300 | 0 | 0.0 |
| 10/10/2018 |
26.46
|
232 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
| 09/10/2018 |
27.13
|
1,200 | 26.46 | 27.13 | 26.46 | 200 | 0 | 0.0 |
| 08/10/2018 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 05/10/2018 |
26.99
|
27 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 |
| 04/10/2018 |
26.73
|
3,600 | 36.06 | 36.06 | 26.73 | 2,500 | 0 | 0.1 |
| 03/10/2018 |
31.43
|
20 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 02/10/2018 |
31.43
|
100 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 |
| 01/10/2018 |
26.13
|
300 | 30.37 | 30.37 | 25.80 | 0 | 0 | 0 |
| 28/09/2018 |
29.05
|
100 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 |
| 27/09/2018 |
25.74
|
949 | 25.21 | 25.74 | 25.21 | 0 | 0 | 0 |
| 26/09/2018 |
25.27
|
400 | 28.38 | 28.38 | 25.27 | 0 | 0 | 0 |
| 25/09/2018 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 |
| 24/09/2018 |
25.14
|
479 | 24.48 | 25.14 | 24.48 | 0 | 0 | 0 |
| 21/09/2018 |
25.21
|
1 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 |
| 20/09/2018 |
25.21
|
400 | 25.14 | 25.21 | 25.14 | 200 | 0 | 0.0 |
| 19/09/2018 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |