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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
22.87
|
300 | 22.87 | 22.87 | 22.87 | 300 | 0 | 0.0 |
26/04/2018 |
22.87
|
960 | 23.47 | 23.47 | 20.18 | 0 | 0 | 0 |
24/04/2018 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
23/04/2018 |
21.52
|
17 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 |
20/04/2018 |
21.52
|
4,200 | 22.05 | 22.05 | 21.52 | 0 | 0 | 0 |
19/04/2018 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
18/04/2018 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
17/04/2018 |
23.92
|
1,100 | 24.66 | 24.66 | 23.92 | 0 | 0 | 0 |
16/04/2018 |
25.19
|
517 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
13/04/2018 |
23.09
|
1,200 | 25.19 | 25.19 | 21.67 | 0 | 0 | 0 |
12/04/2018 |
22.94
|
1,700 | 23.09 | 23.09 | 22.79 | 0 | 0 | 0 |
11/04/2018 |
21.00
|
2,700 | 23.09 | 23.09 | 21.00 | 0 | 0 | 0 |
10/04/2018 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
09/04/2018 |
19.21
|
1,200 | 20.48 | 20.48 | 18.68 | 500 | 0 | 0.0 |
06/04/2018 |
18.68
|
3,200 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
05/04/2018 |
18.68
|
3,400 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
04/04/2018 |
19.36
|
200 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
03/04/2018 |
18.68
|
2,300 | 18.61 | 18.68 | 18.61 | 0 | 0 | 0 |
02/04/2018 |
18.68
|
6,950 | 18.61 | 18.68 | 18.61 | 0 | 0 | 0 |
30/03/2018 |
18.68
|
5,700 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
29/03/2018 |
18.68
|
900 | 19.28 | 19.28 | 18.68 | 0 | 0 | 0 |
28/03/2018 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
27/03/2018 |
18.31
|
600 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
26/03/2018 |
18.61
|
600 | 18.98 | 18.98 | 18.31 | 0 | 0 | 0 |
23/03/2018 |
18.61
|
230 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
22/03/2018 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
21/03/2018 |
18.31
|
800 | 18.09 | 18.31 | 18.09 | 0 | 0 | 0 |
20/03/2018 |
18.09
|
575 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
19/03/2018 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |
16/03/2018 |
18.09
|
700 | 18.68 | 18.68 | 18.09 | 0 | 0 | 0 |
15/03/2018 |
19.28
|
1,400 | 17.94 | 19.28 | 17.94 | 0 | 0 | 0 |
14/03/2018 |
18.68
|
600 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 |
13/03/2018 |
18.53
|
1,600 | 18.53 | 18.53 | 18.31 | 0 | 0 | 0 |
12/03/2018 |
18.16
|
13,862 | 15.32 | 18.16 | 14.95 | 0 | 0 | 0 |
09/03/2018 |
16.59
|
600 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 |
08/03/2018 |
15.17
|
300 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
07/03/2018 |
15.32
|
200 | 17.11 | 17.11 | 15.32 | 0 | 0 | 0 |
06/03/2018 |
15.92
|
1,100 | 15.84 | 15.92 | 15.84 | 0 | 0 | 0 |
05/03/2018 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 |
02/03/2018 |
17.56
|
400 | 17.86 | 17.86 | 17.56 | 0 | 0 | 0 |
01/03/2018 |
17.19
|
300 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
28/02/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
27/02/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
26/02/2018 |
18.46
|
800 | 17.04 | 18.46 | 16.96 | 0 | 0 | 0 |
23/02/2018 |
18.83
|
200 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
22/02/2018 |
17.86
|
2,900 | 16.44 | 17.86 | 16.44 | 0 | 0 | 0 |
21/02/2018 |
18.09
|
500 | 15.77 | 18.09 | 15.77 | 0 | 0 | 0 |
13/02/2018 |
16.74
|
200 | 15.40 | 16.74 | 15.40 | 0 | 0 | 0 |
12/02/2018 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
09/02/2018 |
16.74
|
700 | 15.77 | 16.74 | 15.69 | 0 | 0 | 0 |
08/02/2018 |
17.19
|
800 | 16.67 | 17.19 | 16.37 | 0 | 300 | -0.0 |
07/02/2018 |
16.14
|
200 | 15.02 | 16.14 | 15.02 | 0 | 100 | -0.0 |
06/02/2018 |
15.69
|
12,120 | 14.27 | 15.69 | 14.20 | 0 | 0 | 0 |
05/02/2018 |
15.77
|
100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
02/02/2018 |
17.11
|
300 | 17.11 | 17.11 | 17.11 | 0 | 300 | -0.0 |
01/02/2018 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
31/01/2018 |
18.31
|
300 | 17.94 | 18.31 | 17.94 | 0 | 0 | 0 |
30/01/2018 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 |
29/01/2018 |
18.61
|
1,100 | 18.61 | 18.61 | 18.61 | 0 | 700 | -0.0 |
26/01/2018 |
18.01
|
100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 |
25/01/2018 |
19.80
|
500 | 20.18 | 20.18 | 19.80 | 0 | 0 | 0 |
24/01/2018 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
23/01/2018 |
22.79
|
225 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
22/01/2018 |
22.27
|
6,500 | 20.55 | 22.42 | 20.48 | 0 | 0 | 0 |
19/01/2018 |
22.72
|
3,500 | 22.42 | 23.09 | 21.67 | 0 | 0 | 0 |
18/01/2018 |
23.17
|
148 | 23.17 | 23.17 | 23.17 | 0 | 100 | -0.0 |
17/01/2018 |
23.17
|
6 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 |
16/01/2018 |
23.17
|
100 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 |
15/01/2018 |
23.17
|
465 | 23.17 | 23.17 | 23.17 | 0 | 448 | -0.0 |
12/01/2018 |
23.17
|
100 | 23.17 | 23.17 | 23.17 | 0 | 100 | -0.0 |
11/01/2018 |
23.17
|
500 | 23.24 | 23.24 | 23.17 | 0 | 0 | 0 |
10/01/2018 |
23.54
|
500 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
09/01/2018 |
23.54
|
4,130 | 23.92 | 23.92 | 23.54 | 0 | 0 | 0 |
08/01/2018 |
24.29
|
3,000 | 24.66 | 24.66 | 23.17 | 0 | 100 | -0.0 |
05/01/2018 |
24.66
|
20 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
04/01/2018 |
24.66
|
2,000 | 24.66 | 24.66 | 24.29 | 0 | 0 | 0 |
03/01/2018 |
24.66
|
700 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
02/01/2018 |
25.04
|
1,200 | 24.66 | 25.04 | 24.66 | 0 | 0 | 0 |
29/12/2017 |
24.66
|
2,100 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
28/12/2017 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
27/12/2017 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
26/12/2017 |
24.74
|
1,600 | 24.74 | 24.74 | 24.74 | 200 | 0 | 0.0 |
25/12/2017 |
25.04
|
220 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
22/12/2017 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 |
21/12/2017 |
24.74
|
807 | 24.66 | 24.81 | 24.66 | 200 | 0 | 0.0 |
20/12/2017 |
25.04
|
800 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
19/12/2017 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 |
18/12/2017 |
25.41
|
690 | 24.89 | 25.41 | 24.89 | 0 | 200 | -0.0 |
15/12/2017 |
25.41
|
500 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
14/12/2017 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
13/12/2017 |
25.41
|
200 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
12/12/2017 |
24.89
|
1,000 | 25.04 | 25.04 | 24.89 | 200 | 0 | 0.0 |
11/12/2017 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
08/12/2017 |
25.41
|
55 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
07/12/2017 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
06/12/2017 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 |
05/12/2017 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 |
04/12/2017 |
25.63
|
4,500 | 25.78 | 25.78 | 25.63 | 0 | 0 | 0 |
01/12/2017 |
26.16
|
8,600 | 25.41 | 26.16 | 25.11 | 0 | 0 | 0 |
30/11/2017 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |