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) |
2 | 5% | 27,800 | 0 | 0 |
38.50
43
43
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
43
|
3 tháng
(2024-06-24) |
0.90 | 2.19% | 199,100 | 0 | 0 |
38.50
49.50
43
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
43
|
12 tháng
(2023-09-26) |
7.15 | 20.52% | 1,199,500 | -2,800 | -0.1 |
27.80
49.50
43
|
24 tháng
(2022-10-03) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
43
|
36 tháng
(2021-10-06) |
22.42 | 114.52% | 5,160,645 | -217,900 | -4.6 |
11.85
49.50
43
|
60 tháng
(2019-10-17) |
30.55 | 266.70% | 7,065,338 | -514,430 | -10.3 |
6.66
49.50
43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
19.77
|
600 | 21.93 | 21.93 | 19.77 | 400 | 100 | 0.0 |
26/04/2018 |
21.93
|
100 | 24.28 | 24.28 | 21.93 | 0 | 100 | -0.0 |
24/04/2018 |
24.28
|
100 | 26.92 | 26.92 | 24.28 | 0 | 0 | 0 |
23/04/2018 |
26.92
|
100 | 29.86 | 29.86 | 26.92 | 0 | 100 | -0.0 |
20/04/2018 |
29.86
|
200 | 28.39 | 29.86 | 25.55 | 0 | 100 | -0.0 |
19/04/2018 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 |
18/04/2018 |
28.39
|
300 | 26.82 | 28.68 | 26.82 | 0 | 0 | 0 |
17/04/2018 |
26.82
|
200 | 25.65 | 26.82 | 26.82 | 0 | 0 | 0 |
16/04/2018 |
25.65
|
900 | 23.98 | 25.65 | 23.98 | 0 | 0 | 0 |
13/04/2018 |
23.98
|
1,800 | 24.08 | 24.87 | 23.98 | 0 | 0 | 0 |
12/04/2018 |
24.08
|
1,100 | 24.47 | 24.57 | 23.98 | 0 | 0 | 0 |
11/04/2018 |
24.47
|
2,020 | 24.67 | 24.67 | 22.22 | 0 | 0 | 0 |
10/04/2018 |
24.67
|
1,300 | 24.47 | 24.67 | 23.98 | 0 | 0 | 0 |
09/04/2018 |
24.47
|
1,700 | 23.59 | 24.47 | 21.24 | 0 | 0 | 0 |
06/04/2018 |
23.59
|
300 | 22.03 | 23.59 | 23.49 | 0 | 0 | 0 |
05/04/2018 |
22.03
|
400 | 20.56 | 22.03 | 21.54 | 100 | 0 | 0.0 |
04/04/2018 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
03/04/2018 |
20.56
|
800 | 20.17 | 20.56 | 19.58 | 0 | 0 | 0 |
02/04/2018 |
20.17
|
100 | 18.60 | 20.17 | 20.17 | 0 | 0 | 0 |
30/03/2018 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
29/03/2018 |
18.60
|
2,000 | 19.58 | 19.58 | 18.60 | 500 | 0 | 0.0 |
28/03/2018 |
19.58
|
100 | 19.68 | 19.68 | 19.58 | 100 | 0 | 0.0 |
27/03/2018 |
19.68
|
200 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
26/03/2018 |
19.68
|
100 | 20.66 | 20.66 | 19.68 | 0 | 0 | 0 |
23/03/2018 |
20.66
|
100 | 22.91 | 22.91 | 20.66 | 0 | 100 | -0.0 |
22/03/2018 |
22.91
|
100 | 23.49 | 23.49 | 22.91 | 0 | 0 | 0 |
21/03/2018 |
23.49
|
400 | 23.89 | 23.89 | 21.54 | 0 | 100 | -0.0 |
20/03/2018 |
23.89
|
200 | 23.98 | 23.98 | 21.63 | 0 | 100 | -0.0 |
19/03/2018 |
23.98
|
300 | 22.03 | 23.98 | 22.03 | 200 | 0 | 0.0 |
16/03/2018 |
22.03
|
1,900 | 21.83 | 22.03 | 22.03 | 0 | 0 | 0 |
15/03/2018 |
21.83
|
100 | 21.73 | 21.83 | 21.83 | 0 | 0 | 0 |
14/03/2018 |
21.73
|
1,000 | 22.61 | 22.61 | 21.73 | 0 | 0 | 0 |
13/03/2018 |
22.61
|
1,220 | 21.05 | 22.61 | 21.34 | 0 | 0 | 0 |
12/03/2018 |
21.05
|
110 | 22.81 | 22.81 | 21.05 | 0 | 0 | 0 |
09/03/2018 |
22.81
|
100 | 23.79 | 23.79 | 22.81 | 0 | 0 | 0 |
08/03/2018 |
23.79
|
800 | 23.98 | 23.98 | 22.91 | 700 | 0 | 0.0 |
07/03/2018 |
23.98
|
100 | 23.30 | 23.98 | 23.98 | 0 | 0 | 0 |
06/03/2018 |
23.30
|
2,700 | 25.45 | 25.45 | 22.91 | 0 | 2,500 | -0.1 |
05/03/2018 |
25.45
|
200 | 24.87 | 25.45 | 22.42 | 0 | 100 | -0.0 |
02/03/2018 |
24.87
|
700 | 27.61 | 27.61 | 24.87 | 0 | 100 | -0.0 |
01/03/2018 |
27.61
|
1,200 | 27.80 | 27.80 | 25.06 | 0 | 100 | -0.0 |
28/02/2018 |
27.80
|
250 | 27.90 | 27.90 | 25.16 | 0 | 100 | -0.0 |
27/02/2018 |
27.90
|
1,100 | 26.82 | 27.90 | 24.18 | 0 | 100 | -0.0 |
26/02/2018 |
26.82
|
1,700 | 25.45 | 26.82 | 25.45 | 600 | 0 | 0.0 |
23/02/2018 |
25.45
|
2,200 | 23.98 | 26.33 | 24.87 | 0 | 0 | 0 |
22/02/2018 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
21/02/2018 |
23.98
|
100 | 22.22 | 23.98 | 23.98 | 0 | 0 | 0 |
13/02/2018 |
22.22
|
500 | 22.12 | 22.52 | 22.22 | 0 | 0 | 0 |
12/02/2018 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 |
09/02/2018 |
22.12
|
1,700 | 23.98 | 23.98 | 21.83 | 1,100 | 0 | 0.0 |
08/02/2018 |
23.98
|
1,700 | 23.98 | 24.47 | 23.98 | 0 | 0 | 0 |
07/02/2018 |
23.98
|
350 | 23.01 | 24.47 | 23.98 | 0 | 0 | 0 |
06/02/2018 |
23.01
|
4,500 | 23.59 | 23.98 | 21.34 | 2,300 | 0 | 0.1 |
05/02/2018 |
23.59
|
3,800 | 26.04 | 26.04 | 23.59 | 0 | 0 | 0 |
02/02/2018 |
26.04
|
700 | 26.33 | 28.00 | 23.79 | 0 | 0 | 0 |
01/02/2018 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
31/01/2018 |
26.33
|
100 | 27.70 | 27.70 | 26.33 | 0 | 0 | 0 |
30/01/2018 |
27.70
|
5,400 | 30.54 | 30.54 | 27.61 | 0 | 0 | 0 |
29/01/2018 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
26/01/2018 |
30.54
|
230 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
25/01/2018 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
24/01/2018 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
23/01/2018 |
30.54
|
100 | 31.33 | 31.33 | 30.54 | 0 | 0 | 0 |
22/01/2018 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 |
19/01/2018 |
31.33
|
1,800 | 30.84 | 31.33 | 28.00 | 0 | 0 | 0 |
18/01/2018 |
30.84
|
100 | 29.66 | 30.84 | 30.84 | 0 | 0 | 0 |
17/01/2018 |
29.66
|
600 | 31.23 | 32.79 | 29.37 | 0 | 0 | 0 |
16/01/2018 |
31.23
|
305 | 30.84 | 33.28 | 31.23 | 0 | 0 | 0 |
15/01/2018 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 |
12/01/2018 |
30.84
|
100 | 31.33 | 31.33 | 30.84 | 0 | 0 | 0 |
11/01/2018 |
31.33
|
400 | 34.46 | 34.46 | 31.33 | 0 | 0 | 0 |
10/01/2018 |
34.46
|
900 | 33.77 | 34.46 | 31.33 | 0 | 0 | 0 |
09/01/2018 |
33.77
|
300 | 32.40 | 33.77 | 33.77 | 0 | 0 | 0 |
08/01/2018 |
32.40
|
2,500 | 29.47 | 32.40 | 32.40 | 0 | 0 | 0 |
05/01/2018 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
04/01/2018 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 |
03/01/2018 |
29.47
|
3,400 | 28.10 | 30.84 | 29.47 | 0 | 0 | 0 |
02/01/2018 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
29/12/2017 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
28/12/2017 |
28.10
|
500 | 29.17 | 29.17 | 27.41 | 0 | 0 | 0 |
27/12/2017 |
29.17
|
100 | 30.74 | 30.74 | 29.17 | 0 | 0 | 0 |
26/12/2017 |
30.74
|
100 | 33.97 | 33.97 | 30.74 | 0 | 0 | 0 |
25/12/2017 |
33.97
|
205 | 37.69 | 40.63 | 33.97 | 0 | 0 | 0 |
22/12/2017 |
37.69
|
0 | 37.69 | 37.69 | 37.69 | 0 | 0 | 0 |
21/12/2017 |
37.69
|
700 | 35.63 | 37.69 | 35.63 | 0 | 0 | 0 |
20/12/2017 |
35.63
|
1,300 | 32.40 | 35.63 | 33.87 | 0 | 0 | 0 |
19/12/2017 |
32.40
|
300 | 29.47 | 32.40 | 32.31 | 0 | 0 | 0 |
18/12/2017 |
29.47
|
500 | 32.21 | 33.77 | 29.47 | 0 | 0 | 0 |
15/12/2017 |
32.21
|
1,700 | 29.37 | 32.21 | 29.37 | 0 | 0 | 0 |
14/12/2017 |
29.37
|
300 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 |
13/12/2017 |
29.37
|
100 | 29.07 | 29.37 | 29.37 | 0 | 0 | 0 |
12/12/2017 |
29.07
|
100 | 31.42 | 31.42 | 29.07 | 0 | 0 | 0 |
11/12/2017 |
31.42
|
800 | 32.11 | 32.11 | 31.33 | 0 | 0 | 0 |
08/12/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 |
07/12/2017 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 |
06/12/2017 |
32.11
|
3,100 | 29.56 | 32.11 | 26.82 | 0 | 0 | 0 |
05/12/2017 |
29.56
|
1,500 | 32.31 | 32.31 | 29.17 | 0 | 0 | 0 |
04/12/2017 |
32.31
|
150 | 33.28 | 33.28 | 32.31 | 0 | 0 | 0 |
01/12/2017 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |
30/11/2017 |
33.28
|
530 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 |