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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2018 |
26.55
|
1,100 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
13/04/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
12/04/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
11/04/2018 |
26.55
|
1,100 | 26.37 | 26.55 | 24.72 | 0 | 0 | 0 |
10/04/2018 |
26.37
|
1,200 | 28.34 | 28.34 | 26.37 | 0 | 0 | 0 |
09/04/2018 |
28.34
|
50 | 26.55 | 28.34 | 28.34 | 0 | 0 | 0 |
06/04/2018 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
05/04/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
04/04/2018 |
26.55
|
1,270 | 26.09 | 27.88 | 26.55 | 0 | 20 | -0.0 |
03/04/2018 |
26.09
|
60 | 26.55 | 26.55 | 26.09 | 0 | 0 | 0 |
02/04/2018 |
26.55
|
2,520 | 27.47 | 27.47 | 25.64 | 0 | 0 | 0 |
30/03/2018 |
27.47
|
50 | 27.01 | 28.38 | 27.47 | 0 | 0 | 0 |
29/03/2018 |
27.01
|
10 | 26.55 | 27.01 | 27.01 | 0 | 0 | 0 |
28/03/2018 |
26.55
|
2,000 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
27/03/2018 |
26.55
|
1,000 | 26.18 | 26.55 | 26.55 | 0 | 0 | 0 |
26/03/2018 |
26.18
|
220 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
23/03/2018 |
26.18
|
5,000 | 28.15 | 28.15 | 26.18 | 0 | 0 | 0 |
22/03/2018 |
28.15
|
10 | 26.32 | 28.15 | 28.15 | 0 | 0 | 0 |
21/03/2018 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
20/03/2018 |
26.32
|
1,150 | 24.63 | 26.32 | 25.64 | 0 | 0 | 0 |
19/03/2018 |
24.63
|
6,120 | 23.03 | 24.63 | 24.63 | 0 | 0 | 0 |
16/03/2018 |
23.03
|
10,690 | 21.56 | 23.03 | 23.03 | 0 | 0 | 0 |
15/03/2018 |
21.56
|
1,320 | 23.03 | 24.63 | 21.56 | 0 | 0 | 0 |
14/03/2018 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
13/03/2018 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
12/03/2018 |
23.03
|
530 | 24.72 | 26.41 | 23.03 | 0 | 0 | 0 |
09/03/2018 |
24.72
|
40 | 26.18 | 26.18 | 24.72 | 0 | 0 | 0 |
08/03/2018 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 |
07/03/2018 |
26.18
|
560 | 24.49 | 26.18 | 26.09 | 0 | 0 | 0 |
06/03/2018 |
24.49
|
490 | 22.89 | 24.49 | 21.33 | 0 | 40 | -0.0 |
05/03/2018 |
22.89
|
110 | 23.07 | 23.07 | 22.89 | 0 | 0 | 0 |
02/03/2018 |
23.07
|
30 | 21.61 | 23.12 | 22.89 | 0 | 0 | 0 |
01/03/2018 |
21.61
|
10 | 23.12 | 23.12 | 21.61 | 0 | 0 | 0 |
28/02/2018 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
27/02/2018 |
23.12
|
6,020 | 24.77 | 26.37 | 23.12 | 0 | 5,720 | -0.2 |
26/02/2018 |
24.77
|
10 | 26.55 | 26.55 | 24.77 | 0 | 0 | 0 |
23/02/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
22/02/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
21/02/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
13/02/2018 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 |
12/02/2018 |
26.55
|
10 | 26.00 | 26.55 | 26.55 | 0 | 0 | 0 |
09/02/2018 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
08/02/2018 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 |
07/02/2018 |
26.00
|
210 | 24.45 | 26.00 | 26.00 | 0 | 0 | 0 |
06/02/2018 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 |
05/02/2018 |
24.45
|
150 | 22.89 | 24.45 | 24.45 | 0 | 0 | 0 |
02/02/2018 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
01/02/2018 |
22.89
|
600 | 21.97 | 22.89 | 22.89 | 0 | 0 | 0 |
31/01/2018 |
21.97
|
10 | 22.43 | 22.43 | 21.97 | 0 | 0 | 0 |
30/01/2018 |
22.43
|
70 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
29/01/2018 |
22.43
|
30 | 21.06 | 22.52 | 22.43 | 20 | 0 | 0.0 |
26/01/2018 |
21.06
|
10 | 22.52 | 22.52 | 21.06 | 0 | 0 | 0 |
25/01/2018 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
22/01/2018 |
22.52
|
1,000 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
19/01/2018 |
22.52
|
200 | 21.10 | 22.52 | 22.52 | 0 | 0 | 0 |
18/01/2018 |
21.10
|
10 | 22.57 | 22.57 | 21.10 | 0 | 0 | 0 |
17/01/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
16/01/2018 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
15/01/2018 |
22.57
|
10 | 24.26 | 24.26 | 22.57 | 0 | 0 | 0 |
12/01/2018 |
24.26
|
80 | 22.75 | 24.31 | 24.26 | 0 | 0 | 0 |
11/01/2018 |
22.75
|
10 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
10/01/2018 |
22.75
|
60 | 21.29 | 22.75 | 21.06 | 0 | 0 | 0 |
09/01/2018 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
08/01/2018 |
21.29
|
30 | 22.89 | 22.89 | 21.29 | 0 | 0 | 0 |
05/01/2018 |
22.89
|
500 | 22.20 | 22.89 | 22.89 | 0 | 0 | 0 |
04/01/2018 |
22.20
|
320 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
03/01/2018 |
22.20
|
10 | 23.80 | 23.80 | 22.20 | 0 | 0 | 0 |
02/01/2018 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
29/12/2017 |
23.80
|
10 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
28/12/2017 |
23.80
|
380 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
27/12/2017 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
26/12/2017 |
23.80
|
200 | 22.25 | 23.80 | 20.97 | 0 | 0 | 0 |
25/12/2017 |
22.25
|
320 | 23.90 | 23.90 | 22.25 | 0 | 0 | 0 |
22/12/2017 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
21/12/2017 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
20/12/2017 |
23.90
|
410 | 25.64 | 25.64 | 23.90 | 0 | 0 | 0 |
19/12/2017 |
25.64
|
10 | 27.47 | 27.47 | 25.64 | 0 | 0 | 0 |
18/12/2017 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
15/12/2017 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
14/12/2017 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
13/12/2017 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
12/12/2017 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
11/12/2017 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 |
08/12/2017 |
27.47
|
1,000 | 28.38 | 28.38 | 27.47 | 0 | 0 | 0 |
07/12/2017 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 |
06/12/2017 |
28.38
|
16,500 | 26.55 | 28.38 | 27.37 | 0 | 0 | 0 |
05/12/2017 |
26.55
|
5,110 | 26.41 | 27.47 | 26.55 | 0 | 0 | 0 |
04/12/2017 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 |
01/12/2017 |
26.41
|
2,060 | 24.72 | 26.41 | 24.72 | 0 | 0 | 0 |
30/11/2017 |
24.72
|
178,830 | 26.32 | 28.15 | 24.49 | 0 | 0 | 0 |
29/11/2017 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
28/11/2017 |
26.32
|
340 | 28.29 | 28.29 | 26.32 | 0 | 0 | 0 |
27/11/2017 |
28.29
|
60 | 26.55 | 28.29 | 27.37 | 0 | 0 | 0 |
24/11/2017 |
26.55
|
40 | 27.10 | 27.47 | 26.55 | 0 | 0 | 0 |
23/11/2017 |
27.10
|
2,390 | 26.09 | 27.10 | 26.09 | 0 | 0 | 0 |
22/11/2017 |
26.09
|
10,040 | 25.45 | 26.55 | 25.64 | 0 | 0 | 0 |
21/11/2017 |
25.45
|
2,000 | 23.80 | 25.45 | 24.72 | 0 | 0 | 0 |
20/11/2017 |
23.80
|
200 | 24.63 | 24.63 | 23.80 | 0 | 0 | 0 |
17/11/2017 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 |
16/11/2017 |
24.63
|
620 | 25.50 | 25.50 | 24.63 | 0 | 0 | 0 |