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 | -0.98% | 200 | 0 | 0 |
30.30
30.60
30.30
|
2 tháng
(2024-07-22) |
1.70 | 5.94% | 5,600 | 300 | 0.0 |
24.50
32.50
30.30
|
3 tháng
(2024-06-21) |
1.70 | 5.94% | 11,800 | 700 | 0.0 |
24.50
32.50
30.30
|
6 tháng
(2024-03-25) |
0.80 | 2.71% | 34,501 | -7,300 | -0.2 |
24.50
33.30
30.30
|
12 tháng
(2023-09-25) |
5.50 | 22.19% | 106,201 | -32,700 | -0.8 |
22.10
33.30
30.30
|
24 tháng
(2022-09-30) |
-1.04 | -3.31% | 242,609 | -56,000 | -1.6 |
21
35.90
30.30
|
36 tháng
(2021-10-05) |
5.91 | 24.23% | 294,809 | -67,900 | -2.0 |
21
35.90
30.30
|
60 tháng
(2019-10-16) |
-2.25 | -6.91% | 403,613 | -12,359 | 0.5 |
20.33
35.90
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
29.28
|
100 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 |
24/04/2018 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 100 | -0.0 |
23/04/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
20/04/2018 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
19/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
18/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
17/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
16/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
13/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
12/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
11/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
10/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
09/04/2018 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
06/04/2018 |
27.52
|
300 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 |
05/04/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
04/04/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
03/04/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
02/04/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
30/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
29/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
28/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
27/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
26/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
23/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
22/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
21/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
20/03/2018 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
19/03/2018 |
29.45
|
300 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
16/03/2018 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 100 | -0.0 |
15/03/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
14/03/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
13/03/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
12/03/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
09/03/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
08/03/2018 |
30.74
|
300 | 29.28 | 30.74 | 29.28 | 0 | 0 | 0 |
07/03/2018 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
06/03/2018 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
05/03/2018 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
02/03/2018 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
01/03/2018 |
26.93
|
200 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
28/02/2018 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 |
27/02/2018 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 100 | 0 | 0.0 |
26/02/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
23/02/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
22/02/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
21/02/2018 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
13/02/2018 |
30.15
|
100 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |
12/02/2018 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
09/02/2018 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
08/02/2018 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
07/02/2018 |
26.35
|
100 | 26.35 | 26.35 | 26.35 | 0 | 100 | -0.0 |
06/02/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
05/02/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
02/02/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
01/02/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 |
31/01/2018 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 100 | -0.0 |
30/01/2018 |
30.45
|
500 | 30.45 | 30.45 | 30.45 | 500 | 0 | 0.0 |
29/01/2018 |
30.45
|
1,000 | 30.45 | 30.45 | 30.45 | 500 | 0 | 0.0 |
26/01/2018 |
30.45
|
1,000 | 30.45 | 30.45 | 30.45 | 500 | 0 | 0.0 |
25/01/2018 |
30.45
|
1,000 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
24/01/2018 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 |
23/01/2018 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
22/01/2018 |
32.20
|
600 | 32.20 | 32.20 | 32.20 | 500 | 0 | 0.0 |
19/01/2018 |
32.15
|
500 | 32.20 | 32.20 | 32.15 | 400 | 0 | 0.0 |
18/01/2018 |
32.20
|
400 | 32.20 | 32.20 | 32.20 | 400 | 0 | 0.0 |
17/01/2018 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
16/01/2018 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 |
15/01/2018 |
32.20
|
500 | 25.88 | 32.20 | 25.88 | 0 | 100 | -0.0 |
12/01/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
11/01/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
10/01/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
09/01/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
08/01/2018 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
05/01/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
04/01/2018 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
03/01/2018 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
02/01/2018 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
29/12/2017 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
28/12/2017 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
27/12/2017 |
28.69
|
100 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 |
26/12/2017 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
25/12/2017 |
27.11
|
100 | 27.11 | 27.11 | 27.11 | 100 | 0 | 0.0 |
22/12/2017 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
21/12/2017 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
20/12/2017 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
19/12/2017 |
27.11
|
200 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 |
18/12/2017 |
31.33
|
200 | 31.03 | 31.33 | 31.03 | 0 | 0 | 0 |
15/12/2017 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 |
14/12/2017 |
31.03
|
400 | 26.76 | 31.03 | 26.76 | 0 | 100 | -0.0 |
13/12/2017 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 |
12/12/2017 |
31.03
|
400 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 |
11/12/2017 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 |
08/12/2017 |
28.98
|
100 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 |
07/12/2017 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 100 | -0.0 |
06/12/2017 |
29.28
|
100 | 29.28 | 29.28 | 29.28 | 100 | 0 | 0.0 |
05/12/2017 |
29.28
|
0 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 |
04/12/2017 |
29.28
|
4,000 | 29.33 | 29.33 | 29.28 | 3,400 | 0 | 0.2 |
01/12/2017 |
29.28
|
400 | 29.28 | 29.28 | 29.28 | 300 | 0 | 0.0 |
30/11/2017 |
29.28
|
200 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 |
29/11/2017 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 |