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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2018 |
25.84
|
44 | 25.60 | 25.84 | 25.84 | 0 | 0 | 0 |
01/02/2018 |
25.60
|
26,748 | 25.60 | 26.00 | 25.60 | 0 | 4,000 | -0.1 |
31/01/2018 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
30/01/2018 |
25.60
|
5,200 | 25.92 | 25.92 | 25.60 | 0 | 0 | 0 |
29/01/2018 |
25.92
|
300 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
26/01/2018 |
25.92
|
1,178 | 25.92 | 26.00 | 25.92 | 0 | 0 | 0 |
25/01/2018 |
25.92
|
100 | 26.00 | 26.00 | 25.92 | 0 | 0 | 0 |
24/01/2018 |
26.00
|
10,400 | 25.60 | 26.00 | 26.00 | 0 | 0 | 0 |
23/01/2018 |
25.60
|
2,646 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 |
22/01/2018 |
26.40
|
200 | 28.00 | 28.00 | 26.40 | 0 | 0 | 0 |
19/01/2018 |
28.00
|
1,010 | 29.36 | 29.36 | 28.00 | 1,000 | 0 | 0.0 |
18/01/2018 |
29.36
|
500 | 25.60 | 29.36 | 25.60 | 0 | 0 | 0 |
17/01/2018 |
25.60
|
818 | 26.56 | 26.56 | 25.60 | 0 | 0 | 0 |
16/01/2018 |
26.56
|
0 | 25.60 | 26.56 | 26.56 | 0 | 0 | 0 |
15/01/2018 |
25.60
|
12,078 | 25.60 | 26.80 | 24.08 | 0 | 0 | 0 |
12/01/2018 |
25.60
|
2,956 | 26.00 | 26.00 | 25.60 | 0 | 0 | 0 |
11/01/2018 |
26.00
|
20,030 | 25.20 | 26.00 | 24.88 | 0 | 0 | 0 |
10/01/2018 |
25.20
|
2,900 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
09/01/2018 |
25.20
|
1,118 | 25.76 | 25.76 | 25.20 | 0 | 0 | 0 |
08/01/2018 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
05/01/2018 |
25.76
|
200 | 24.80 | 25.76 | 25.76 | 0 | 0 | 0 |
04/01/2018 |
24.80
|
5,096 | 25.68 | 25.68 | 24.80 | 0 | 2,500 | -0.1 |
03/01/2018 |
25.68
|
2,200 | 24.80 | 25.68 | 25.20 | 0 | 0 | 0 |
02/01/2018 |
24.80
|
700 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
29/12/2017 |
25.20
|
5,100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
28/12/2017 |
25.28
|
44 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
27/12/2017 |
25.28
|
1 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 |
26/12/2017 |
25.60
|
2,300 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 |
25/12/2017 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
22/12/2017 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
21/12/2017 |
25.60
|
6,280 | 24.40 | 25.60 | 24.40 | 0 | 1,900 | -0.1 |
20/12/2017 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
19/12/2017 |
24.16
|
120 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
18/12/2017 |
25.92
|
3,970 | 25.60 | 25.92 | 25.44 | 0 | 3,000 | -0.1 |
15/12/2017 |
25.60
|
630 | 24.00 | 25.60 | 24.00 | 0 | 400 | -0.0 |
14/12/2017 |
25.60
|
20,203 | 25.60 | 26.00 | 25.28 | 1,000 | 0 | 0.0 |
13/12/2017 |
25.20
|
2,010 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
12/12/2017 |
25.60
|
2,808 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
11/12/2017 |
25.20
|
1,765 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
08/12/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
07/12/2017 |
25.20
|
1,925 | 25.52 | 25.60 | 25.20 | 0 | 0 | 0 |
06/12/2017 |
25.44
|
1,962 | 24.16 | 25.44 | 24.16 | 62 | 900 | -0.0 |
05/12/2017 |
25.20
|
7,100 | 26.56 | 26.56 | 25.20 | 0 | 2,700 | -0.1 |
04/12/2017 |
25.60
|
110,925 | 24.48 | 25.60 | 24.48 | 0 | 0 | 0 |
01/12/2017 |
25.20
|
2,034 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
30/11/2017 |
25.20
|
251 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
29/11/2017 |
24.96
|
11,000 | 23.92 | 25.20 | 23.92 | 0 | 0 | 0 |
28/11/2017 |
24.08
|
51,200 | 24.96 | 25.20 | 24.08 | 0 | 0 | 0 |
27/11/2017 |
24.96
|
2,300 | 24.96 | 25.20 | 24.96 | 0 | 0 | 0 |
24/11/2017 |
24.96
|
39,012 | 24.80 | 24.96 | 24.80 | 0 | 0 | 0 |
23/11/2017 |
23.60
|
4,400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
22/11/2017 |
24.00
|
2,300 | 23.60 | 24.00 | 23.60 | 0 | 0 | 0 |
21/11/2017 |
24.80
|
15,020 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
20/11/2017 |
25.20
|
27,020 | 24.80 | 25.20 | 24.80 | 0 | 0 | 0 |
17/11/2017 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
16/11/2017 |
24.80
|
10,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
15/11/2017 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
14/11/2017 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
13/11/2017 |
24.40
|
565 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
10/11/2017 |
23.60
|
10,361 | 23.44 | 25.20 | 23.44 | 0 | 0 | 0 |
09/11/2017 |
23.20
|
4,909 | 24.00 | 24.00 | 22.80 | 0 | 0 | 0 |
08/11/2017 |
24.00
|
3,300 | 23.28 | 24.72 | 23.20 | 0 | 0 | 0 |
07/11/2017 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
06/11/2017 |
25.12
|
21 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 |
03/11/2017 |
24.80
|
25,300 | 24.40 | 25.20 | 23.36 | 0 | 0 | 0 |
02/11/2017 |
24.72
|
7,065 | 25.12 | 25.12 | 22.96 | 0 | 0 | 0 |
01/11/2017 |
24.72
|
6,100 | 23.84 | 24.72 | 23.20 | 0 | 0 | 0 |
31/10/2017 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
30/10/2017 |
24.80
|
148 | 24.80 | 24.80 | 24.80 | 100 | 0 | 0.0 |
27/10/2017 |
24.08
|
3,365 | 25.12 | 25.12 | 24.08 | 2,600 | 0 | 0.1 |
26/10/2017 |
24.80
|
20,708 | 24.00 | 25.20 | 24.00 | 0 | 0 | 0 |
25/10/2017 |
23.68
|
8,656 | 25.12 | 25.20 | 23.68 | 0 | 500 | -0.0 |
24/10/2017 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
23/10/2017 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
20/10/2017 |
24.96
|
63 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 |
19/10/2017 |
24.80
|
12,020 | 25.52 | 25.52 | 24.80 | 0 | 0 | 0 |
18/10/2017 |
24.80
|
8,010 | 25.20 | 25.20 | 24.80 | 0 | 0 | 0 |
17/10/2017 |
25.12
|
10,000 | 25.20 | 25.20 | 25.12 | 0 | 0 | 0 |
16/10/2017 |
24.16
|
2,000 | 25.60 | 25.60 | 24.16 | 500 | 0 | 0.0 |
13/10/2017 |
25.12
|
820 | 24.16 | 25.12 | 24.16 | 0 | 0 | 0 |
12/10/2017 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
11/10/2017 |
24.16
|
120 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
10/10/2017 |
24.88
|
12,368 | 24.72 | 24.88 | 24.72 | 0 | 0 | 0 |
09/10/2017 |
25.20
|
7,400 | 24.80 | 25.20 | 24.48 | 0 | 0 | 0 |
06/10/2017 |
23.76
|
4,038 | 26.48 | 26.48 | 23.20 | 0 | 0 | 0 |
05/10/2017 |
23.84
|
3,200 | 24.80 | 24.80 | 23.84 | 0 | 0 | 0 |
04/10/2017 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
03/10/2017 |
25.60
|
10 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
02/10/2017 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 |
29/09/2017 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
28/09/2017 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
27/09/2017 |
26.32
|
400 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 |
26/09/2017 |
24.08
|
1,000 | 24.24 | 24.24 | 24.08 | 0 | 0 | 0 |
25/09/2017 |
27.60
|
1,600 | 24.80 | 27.60 | 24.80 | 0 | 0 | 0 |
22/09/2017 |
28.00
|
3,378 | 28.88 | 28.88 | 28.00 | 0 | 0 | 0 |
21/09/2017 |
24.24
|
4,700 | 25.20 | 25.20 | 24.24 | 0 | 0 | 0 |
20/09/2017 |
24.16
|
6,105 | 25.20 | 25.20 | 24.16 | 0 | 0 | 0 |
19/09/2017 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
18/09/2017 |
25.20
|
3,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
15/09/2017 |
25.20
|
1,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |