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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-24) |
-5.90 | -17.40% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-26) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-10-03) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-06) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-17) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
26/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
24/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
23/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
20/04/2018 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
19/04/2018 |
20.42
|
100 | 22.41 | 22.41 | 20.42 | 0 | 0 | 0 |
18/04/2018 |
22.41
|
100 | 24.21 | 24.21 | 22.41 | 0 | 0 | 0 |
17/04/2018 |
24.21
|
100 | 26.80 | 26.80 | 24.21 | 0 | 0 | 0 |
16/04/2018 |
26.80
|
100 | 29.66 | 29.66 | 26.80 | 0 | 0 | 0 |
13/04/2018 |
29.66
|
100 | 32.92 | 32.92 | 29.66 | 0 | 0 | 0 |
12/04/2018 |
32.92
|
205 | 36.58 | 36.58 | 32.92 | 0 | 0 | 0 |
11/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
10/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
09/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
06/04/2018 |
36.58
|
25 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
05/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
04/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
03/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
02/04/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
30/03/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
29/03/2018 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
28/03/2018 |
36.58
|
1,000 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 |
27/03/2018 |
36.58
|
2,600 | 35.05 | 37.91 | 35.05 | 0 | 0 | 0 |
26/03/2018 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 |
23/03/2018 |
35.05
|
9,800 | 38.91 | 38.91 | 35.05 | 0 | 0 | 0 |
22/03/2018 |
38.91
|
100 | 37.51 | 38.91 | 38.91 | 0 | 0 | 0 |
21/03/2018 |
37.51
|
0 | 37.51 | 37.51 | 37.51 | 0 | 0 | 0 |
20/03/2018 |
37.51
|
0 | 37.51 | 37.51 | 37.51 | 0 | 0 | 0 |
19/03/2018 |
37.51
|
100 | 35.25 | 37.51 | 37.51 | 0 | 0 | 0 |
16/03/2018 |
35.25
|
900 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 |
15/03/2018 |
35.25
|
3,400 | 34.12 | 35.25 | 34.12 | 0 | 0 | 0 |
14/03/2018 |
34.12
|
1,000 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 |
13/03/2018 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 |
12/03/2018 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 |
09/03/2018 |
34.12
|
3,600 | 31.06 | 34.12 | 28.33 | 0 | 0 | 0 |
08/03/2018 |
31.06
|
210 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 |
07/03/2018 |
31.06
|
1,500 | 28.27 | 31.06 | 31.06 | 0 | 0 | 0 |
06/03/2018 |
28.27
|
300 | 25.74 | 28.27 | 28.27 | 0 | 0 | 0 |
05/03/2018 |
25.74
|
200 | 23.41 | 25.74 | 21.48 | 0 | 0 | 0 |
02/03/2018 |
23.41
|
100 | 25.81 | 25.81 | 23.41 | 0 | 0 | 0 |
01/03/2018 |
25.81
|
200 | 23.48 | 25.81 | 25.81 | 0 | 0 | 0 |
28/02/2018 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |
27/02/2018 |
23.48
|
1,610 | 26.01 | 28.60 | 23.48 | 0 | 0 | 0 |
26/02/2018 |
26.01
|
200 | 23.68 | 26.01 | 26.01 | 0 | 0 | 0 |
23/02/2018 |
23.68
|
200 | 21.55 | 23.68 | 23.28 | 0 | 0 | 0 |
22/02/2018 |
21.55
|
100 | 21.55 | 21.55 | 21.55 | 0 | 100 | -0.0 |
21/02/2018 |
21.55
|
400 | 23.88 | 23.88 | 21.55 | 0 | 100 | -0.0 |
13/02/2018 |
23.88
|
100 | 21.82 | 23.88 | 23.88 | 0 | 229,699 | -8.0 |
12/02/2018 |
21.82
|
1,000 | 19.89 | 21.82 | 21.82 | 100 | 0 | 0.0 |
09/02/2018 |
19.89
|
200 | 20.55 | 22.55 | 19.89 | 100 | 0 | 0.0 |
08/02/2018 |
20.55
|
900 | 18.69 | 20.55 | 20.55 | 100 | 0 | 0.0 |
07/02/2018 |
18.69
|
800 | 20.35 | 22.35 | 18.69 | 100 | 0 | 0.0 |
06/02/2018 |
20.35
|
8,610 | 21.42 | 23.55 | 20.35 | 100 | 0 | 0.0 |
05/02/2018 |
21.42
|
4,500 | 23.68 | 26.01 | 21.42 | 100 | 0 | 0.0 |
02/02/2018 |
23.68
|
200 | 26.27 | 28.87 | 23.68 | 100 | 0 | 0.0 |
01/02/2018 |
26.27
|
3,001 | 29.13 | 29.13 | 26.27 | 0 | 2,000 | -0.1 |
31/01/2018 |
29.13
|
10 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 |
30/01/2018 |
29.13
|
210 | 32.32 | 32.32 | 29.13 | 10 | 0 | 0.0 |
29/01/2018 |
32.32
|
1,601 | 35.92 | 35.92 | 32.32 | 0 | 0 | 0 |
26/01/2018 |
35.92
|
705 | 39.91 | 39.91 | 35.92 | 0 | 0 | 0 |
25/01/2018 |
39.91
|
5,410 | 36.58 | 40.24 | 39.91 | 3,900 | 0 | 0.2 |
24/01/2018 |
36.58
|
2,154 | 34.12 | 37.51 | 36.58 | 1,100 | 0 | 0.1 |
23/01/2018 |
34.12
|
1,800 | 31.06 | 34.12 | 34.12 | 100 | 0 | 0.0 |
22/01/2018 |
31.06
|
1,460 | 28.27 | 31.06 | 31.06 | 100 | 0 | 0.0 |
19/01/2018 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
18/01/2018 |
28.27
|
131 | 25.74 | 28.27 | 28.27 | 100 | 0 | 0.0 |
17/01/2018 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
16/01/2018 |
25.74
|
1,015 | 23.41 | 25.74 | 25.74 | 100 | 0 | 0.0 |
15/01/2018 |
23.41
|
1,000 | 21.28 | 23.41 | 23.41 | 100 | 0 | 0.0 |
12/01/2018 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
11/01/2018 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
10/01/2018 |
21.28
|
605 | 19.95 | 21.28 | 19.95 | 0 | 0 | 0 |
09/01/2018 |
19.95
|
5 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
08/01/2018 |
19.95
|
831 | 18.29 | 19.95 | 19.95 | 0 | 0 | 0 |
05/01/2018 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
04/01/2018 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
03/01/2018 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |
02/01/2018 |
18.29
|
2,200 | 16.63 | 18.29 | 18.29 | 0 | 0 | 0 |
29/12/2017 |
16.63
|
5 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
28/12/2017 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
27/12/2017 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
26/12/2017 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
25/12/2017 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
22/12/2017 |
16.63
|
2,000 | 17.16 | 17.16 | 16.63 | 0 | 0 | 0 |
21/12/2017 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 |
20/12/2017 |
17.16
|
1,031 | 15.63 | 17.16 | 17.16 | 0 | 0 | 0 |
19/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
18/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
15/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
14/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
13/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
12/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
11/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
08/12/2017 |
15.63
|
15 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
07/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
06/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
05/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
04/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
01/12/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
30/11/2017 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |