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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2018 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
05/04/2018 |
26.30
|
10 | 27.81 | 27.81 | 26.30 | 0 | 0 | 0 |
04/04/2018 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 |
03/04/2018 |
27.81
|
520 | 28.60 | 28.60 | 27.81 | 0 | 0 | 0 |
02/04/2018 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
30/03/2018 |
28.60
|
560 | 27.81 | 28.60 | 28.60 | 0 | 0 | 0 |
29/03/2018 |
27.81
|
290 | 28.60 | 28.60 | 27.81 | 0 | 0 | 0 |
28/03/2018 |
28.60
|
30 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
27/03/2018 |
28.60
|
10 | 28.44 | 28.60 | 28.60 | 0 | 0 | 0 |
26/03/2018 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 |
23/03/2018 |
28.44
|
600 | 27.25 | 28.52 | 28.44 | 0 | 0 | 0 |
22/03/2018 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 |
21/03/2018 |
27.25
|
10 | 28.84 | 28.84 | 27.25 | 0 | 0 | 0 |
20/03/2018 |
28.84
|
310 | 27.05 | 28.84 | 28.84 | 0 | 0 | 0 |
19/03/2018 |
27.05
|
230 | 27.57 | 27.57 | 27.05 | 0 | 0 | 0 |
16/03/2018 |
27.57
|
20 | 29.40 | 29.40 | 27.57 | 0 | 0 | 0 |
15/03/2018 |
29.40
|
10 | 29.24 | 29.40 | 29.40 | 0 | 0 | 0 |
14/03/2018 |
29.24
|
10 | 29.00 | 29.24 | 29.24 | 0 | 0 | 0 |
13/03/2018 |
29.00
|
20 | 28.52 | 29.00 | 27.09 | 0 | 0 | 0 |
12/03/2018 |
28.52
|
1,450 | 27.17 | 28.84 | 28.52 | 0 | 0 | 0 |
09/03/2018 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
08/03/2018 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
07/03/2018 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 |
06/03/2018 |
27.17
|
130 | 27.05 | 28.36 | 27.17 | 0 | 0 | 0 |
05/03/2018 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
02/03/2018 |
27.05
|
1,750 | 27.01 | 28.24 | 26.65 | 0 | 0 | 0 |
01/03/2018 |
27.01
|
10 | 27.37 | 27.37 | 27.01 | 0 | 0 | 0 |
28/02/2018 |
27.37
|
40 | 25.58 | 27.37 | 26.14 | 0 | 0 | 0 |
27/02/2018 |
25.58
|
10 | 25.70 | 25.70 | 25.58 | 0 | 0 | 0 |
26/02/2018 |
25.70
|
10 | 27.57 | 27.57 | 25.70 | 0 | 0 | 0 |
23/02/2018 |
27.57
|
10 | 27.49 | 27.57 | 27.57 | 0 | 0 | 0 |
22/02/2018 |
27.49
|
100 | 29.55 | 29.55 | 27.49 | 0 | 0 | 0 |
21/02/2018 |
29.55
|
750 | 31.78 | 33.88 | 29.55 | 0 | 0 | 0 |
13/02/2018 |
31.78
|
1,040 | 30.11 | 32.14 | 28.01 | 0 | 0 | 0 |
12/02/2018 |
30.11
|
40 | 28.16 | 30.11 | 30.03 | 0 | 0 | 0 |
09/02/2018 |
28.16
|
530 | 28.56 | 30.11 | 26.58 | 0 | 0 | 0 |
08/02/2018 |
28.56
|
10 | 27.77 | 28.56 | 28.56 | 0 | 0 | 0 |
07/02/2018 |
27.77
|
60 | 27.93 | 27.93 | 25.98 | 0 | 0 | 0 |
06/02/2018 |
27.93
|
60 | 29.99 | 29.99 | 27.93 | 50 | 0 | 0.0 |
05/02/2018 |
29.99
|
10 | 28.04 | 29.99 | 29.99 | 0 | 0 | 0 |
02/02/2018 |
28.04
|
240 | 30.15 | 30.15 | 28.04 | 0 | 0 | 0 |
01/02/2018 |
30.15
|
10 | 30.07 | 30.15 | 30.15 | 0 | 0 | 0 |
31/01/2018 |
30.07
|
100 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 |
30/01/2018 |
30.07
|
120 | 28.12 | 30.07 | 26.18 | 0 | 0 | 0 |
29/01/2018 |
28.12
|
1,370 | 28.68 | 28.68 | 27.01 | 0 | 0 | 0 |
26/01/2018 |
28.68
|
30 | 30.83 | 30.83 | 28.68 | 0 | 0 | 0 |
25/01/2018 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
22/01/2018 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 |
19/01/2018 |
30.83
|
10 | 28.88 | 30.83 | 30.83 | 0 | 0 | 0 |
18/01/2018 |
28.88
|
430 | 28.96 | 28.96 | 27.81 | 0 | 0 | 0 |
17/01/2018 |
28.96
|
1,010 | 27.81 | 28.96 | 26.73 | 0 | 0 | 0 |
16/01/2018 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 |
15/01/2018 |
27.81
|
500 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 |
12/01/2018 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 |
11/01/2018 |
27.81
|
40 | 28.56 | 28.56 | 27.81 | 0 | 0 | 0 |
10/01/2018 |
28.56
|
20 | 27.09 | 28.56 | 26.26 | 0 | 0 | 0 |
09/01/2018 |
27.09
|
150 | 26.38 | 27.09 | 27.09 | 0 | 0 | 0 |
08/01/2018 |
26.38
|
20 | 28.20 | 28.20 | 26.34 | 0 | 0 | 0 |
05/01/2018 |
28.20
|
200 | 27.41 | 28.20 | 27.81 | 0 | 0 | 0 |
04/01/2018 |
27.41
|
510 | 29.36 | 29.36 | 27.41 | 0 | 0 | 0 |
03/01/2018 |
29.36
|
10 | 28.24 | 29.36 | 29.36 | 0 | 0 | 0 |
02/01/2018 |
28.24
|
10 | 26.46 | 28.24 | 28.24 | 0 | 0 | 0 |
29/12/2017 |
26.46
|
3,130 | 28.12 | 29.00 | 26.18 | 0 | 100 | -0.0 |
28/12/2017 |
28.12
|
7,330 | 26.30 | 28.12 | 27.05 | 0 | 0 | 0 |
27/12/2017 |
26.30
|
210 | 25.62 | 27.41 | 26.30 | 0 | 0 | 0 |
26/12/2017 |
25.62
|
530 | 26.93 | 28.56 | 25.54 | 0 | 0 | 0 |
25/12/2017 |
26.93
|
10 | 28.96 | 28.96 | 26.93 | 0 | 0 | 0 |
22/12/2017 |
28.96
|
10 | 28.88 | 28.96 | 28.96 | 0 | 0 | 0 |
21/12/2017 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 |
20/12/2017 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 |
19/12/2017 |
28.88
|
420 | 28.60 | 28.88 | 27.17 | 0 | 0 | 0 |
18/12/2017 |
28.60
|
1,250 | 28.68 | 28.68 | 28.60 | 0 | 0 | 0 |
15/12/2017 |
28.68
|
20 | 28.60 | 28.68 | 28.68 | 0 | 0 | 0 |
14/12/2017 |
28.60
|
300 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 |
13/12/2017 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
12/12/2017 |
28.80
|
10 | 28.56 | 28.80 | 28.80 | 0 | 0 | 0 |
11/12/2017 |
28.56
|
1,520 | 27.93 | 28.56 | 27.05 | 0 | 0 | 0 |
08/12/2017 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 |
07/12/2017 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 |
06/12/2017 |
27.93
|
60 | 27.05 | 27.93 | 27.93 | 0 | 60 | -0.0 |
05/12/2017 |
27.05
|
10 | 28.60 | 28.60 | 27.05 | 0 | 0 | 0 |
04/12/2017 |
28.60
|
1,000 | 29.00 | 29.00 | 28.60 | 0 | 0 | 0 |
01/12/2017 |
29.00
|
4,000 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
30/11/2017 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
29/11/2017 |
29.00
|
19,310 | 28.84 | 29.00 | 27.93 | 0 | 0 | 0 |
28/11/2017 |
28.84
|
60 | 28.60 | 28.84 | 28.84 | 0 | 0 | 0 |
27/11/2017 |
28.60
|
10 | 29.36 | 29.36 | 28.60 | 0 | 0 | 0 |
24/11/2017 |
29.36
|
20 | 29.24 | 29.36 | 27.93 | 0 | 0 | 0 |
23/11/2017 |
29.24
|
2,070 | 29.08 | 30.07 | 28.60 | 0 | 0 | 0 |
22/11/2017 |
29.08
|
660 | 28.44 | 29.36 | 26.46 | 0 | 0 | 0 |
21/11/2017 |
28.44
|
50 | 26.61 | 28.44 | 28.44 | 0 | 0 | 0 |
20/11/2017 |
26.61
|
90 | 28.60 | 28.76 | 26.61 | 0 | 0 | 0 |
17/11/2017 |
28.60
|
100 | 27.97 | 28.60 | 28.60 | 0 | 0 | 0 |
16/11/2017 |
27.97
|
10 | 28.60 | 28.60 | 27.97 | 0 | 0 | 0 |
15/11/2017 |
28.60
|
50 | 27.89 | 28.60 | 28.60 | 0 | 0 | 0 |
14/11/2017 |
27.89
|
260 | 28.24 | 28.60 | 27.89 | 0 | 0 | 0 |
13/11/2017 |
28.24
|
2,020 | 28.72 | 28.72 | 28.24 | 0 | 0 | 0 |
10/11/2017 |
28.72
|
2,350 | 28.68 | 28.76 | 26.89 | 0 | 0 | 0 |
09/11/2017 |
28.68
|
30 | 28.48 | 28.88 | 27.49 | 0 | 0 | 0 |
08/11/2017 |
28.48
|
830 | 27.09 | 28.96 | 27.09 | 0 | 0 | 0 |