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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2017 |
28
|
770 | 26.90 | 28 | 26.90 | 0 | 0 | 0 |
14/11/2017 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
13/11/2017 |
26.90
|
7,660 | 25.70 | 27 | 24.15 | 0 | 0 | 0 |
10/11/2017 |
25.70
|
250 | 27.50 | 27.50 | 25.70 | 0 | 0 | 0 |
09/11/2017 |
27.50
|
210 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
08/11/2017 |
27.50
|
210 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
07/11/2017 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
06/11/2017 |
27.50
|
1,580 | 26.80 | 27.50 | 26.80 | 0 | 0 | 0 |
03/11/2017 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
02/11/2017 |
26.80
|
560 | 25.15 | 26.90 | 26.80 | 0 | 0 | 0 |
01/11/2017 |
25.15
|
180 | 27 | 27 | 25.15 | 0 | 0 | 0 |
31/10/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
30/10/2017 |
27
|
10 | 26.80 | 27 | 27 | 0 | 0 | 0 |
27/10/2017 |
26.80
|
110 | 25.95 | 26.80 | 26.50 | 0 | 0 | 0 |
26/10/2017 |
25.95
|
1,120 | 27.90 | 27.90 | 25.95 | 0 | 0 | 0 |
25/10/2017 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
24/10/2017 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
23/10/2017 |
27.90
|
200 | 29.10 | 29.10 | 27.10 | 0 | 0 | 0 |
20/10/2017 |
29.10
|
560 | 28 | 29.10 | 27.80 | 0 | 0 | 0 |
19/10/2017 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
18/10/2017 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
17/10/2017 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
16/10/2017 |
28
|
700 | 26.90 | 28 | 26.90 | 0 | 0 | 0 |
13/10/2017 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
12/10/2017 |
26.90
|
310 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
11/10/2017 |
26.90
|
610 | 27 | 27 | 25.15 | 0 | 0 | 0 |
10/10/2017 |
27
|
1,180 | 26.45 | 27.50 | 24.80 | 0 | 0 | 0 |
09/10/2017 |
26.45
|
2,640 | 27.50 | 28 | 25.60 | 0 | 0 | 0 |
06/10/2017 |
27.50
|
780 | 26.90 | 27.50 | 27 | 0 | 0 | 0 |
05/10/2017 |
26.90
|
10 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
04/10/2017 |
26.90
|
620 | 27 | 27.50 | 25.15 | 0 | 0 | 0 |
03/10/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
02/10/2017 |
27
|
390 | 27.90 | 27.90 | 25.95 | 0 | 0 | 0 |
29/09/2017 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
28/09/2017 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
27/09/2017 |
27.90
|
10 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
26/09/2017 |
27.90
|
1,920 | 27.90 | 27.90 | 26 | 0 | 1,910 | -0.0 |
25/09/2017 |
27.90
|
10 | 27.55 | 27.90 | 27.90 | 0 | 0 | 0 |
22/09/2017 |
27.55
|
940 | 29.10 | 29.10 | 27.10 | 0 | 70 | -0.0 |
21/09/2017 |
29.10
|
230 | 28 | 29.10 | 27.90 | 0 | 0 | 0 |
20/09/2017 |
28
|
590 | 27.90 | 28 | 28 | 0 | 10 | -0.0 |
19/09/2017 |
27.90
|
930 | 27.75 | 27.90 | 27 | 0 | 0 | 0 |
18/09/2017 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 |
15/09/2017 |
27.75
|
690 | 28.35 | 28.40 | 26.40 | 0 | 0 | 0 |
14/09/2017 |
28.35
|
610 | 28.10 | 28.35 | 26.20 | 0 | 0 | 0 |
13/09/2017 |
28.10
|
120 | 27 | 28.10 | 27.50 | 0 | 0 | 0 |
12/09/2017 |
27
|
1,580 | 27.80 | 28.50 | 27 | 0 | 0 | 0 |
11/09/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
08/09/2017 |
27.80
|
530 | 27.95 | 27.95 | 26 | 0 | 0 | 0 |
07/09/2017 |
27.95
|
3,490 | 28 | 28 | 26.05 | 0 | 0 | 0 |
06/09/2017 |
28
|
60 | 28.90 | 28.90 | 26.90 | 0 | 0 | 0 |
05/09/2017 |
28.90
|
10 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
01/09/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
31/08/2017 |
28.90
|
10 | 27.90 | 28.90 | 28.90 | 0 | 0 | 0 |
30/08/2017 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
29/08/2017 |
27.90
|
20 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
28/08/2017 |
27.90
|
520 | 27.90 | 27.90 | 26.30 | 0 | 10 | -0.0 |
25/08/2017 |
27.90
|
390 | 27.95 | 27.95 | 26.20 | 0 | 10 | -0.0 |
24/08/2017 |
27.95
|
20 | 27.35 | 27.95 | 27.50 | 0 | 0 | 0 |
23/08/2017 |
27.35
|
500 | 28 | 28 | 26.10 | 0 | 0 | 0 |
22/08/2017 |
28
|
1,570 | 28 | 28 | 28 | 0 | 0 | 0 |
21/08/2017 |
28
|
3,840 | 28.45 | 28.45 | 26.50 | 0 | 0 | 0 |
18/08/2017 |
28.45
|
380 | 28.60 | 28.60 | 26.60 | 0 | 0 | 0 |
17/08/2017 |
28.60
|
1,000 | 28.75 | 29 | 26.75 | 0 | 0 | 0 |
16/08/2017 |
28.75
|
3,120 | 28.30 | 29.80 | 26.35 | 0 | 0 | 0 |
15/08/2017 |
28.30
|
730 | 28.45 | 28.70 | 26.50 | 0 | 0 | 0 |
14/08/2017 |
28.45
|
520 | 28.50 | 29 | 26.55 | 0 | 0 | 0 |
11/08/2017 |
28.50
|
2,060 | 28.65 | 28.65 | 26.65 | 0 | 0 | 0 |
10/08/2017 |
28.65
|
2,450 | 28.90 | 30 | 26.90 | 0 | 20 | -0.0 |
09/08/2017 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
08/08/2017 |
28.90
|
2,670 | 28.20 | 29 | 26.25 | 0 | 0 | 0 |
07/08/2017 |
28.20
|
2,750 | 29.20 | 29.20 | 27.20 | 0 | 0 | 0 |
04/08/2017 |
29.20
|
980 | 29.80 | 29.80 | 27.75 | 0 | 0 | 0 |
03/08/2017 |
29.80
|
800 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
02/08/2017 |
29.80
|
1,440 | 28.80 | 29.80 | 26.80 | 0 | 0 | 0 |
01/08/2017 |
28.80
|
1,580 | 29.50 | 29.50 | 27.45 | 0 | 0 | 0 |
31/07/2017 |
29.50
|
1,270 | 29.80 | 30 | 27.75 | 0 | 10 | -0.0 |
28/07/2017 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 |
27/07/2017 |
29.80
|
1,150 | 29.80 | 29.80 | 27.75 | 0 | 0 | 0 |
26/07/2017 |
29.80
|
520 | 30 | 30 | 27.90 | 0 | 0 | 0 |
25/07/2017 |
30
|
260 | 30 | 30 | 30 | 0 | 0 | 0 |
24/07/2017 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
21/07/2017 |
30
|
210 | 30 | 30 | 30 | 0 | 10 | -0.0 |
20/07/2017 |
30
|
510 | 29 | 30 | 30 | 0 | 10 | -0.0 |
19/07/2017 |
29
|
40 | 28.80 | 29 | 28.90 | 0 | 0 | 0 |
18/07/2017 |
28.80
|
210 | 29 | 29 | 27 | 0 | 0 | 0 |
17/07/2017 |
29
|
520 | 29 | 30 | 27 | 0 | 10 | -0.0 |
14/07/2017 |
29
|
60 | 30 | 30 | 28.10 | 0 | 0 | 0 |
13/07/2017 |
30
|
10 | 29.85 | 30 | 30 | 0 | 10 | -0.0 |
12/07/2017 |
29.85
|
1,020 | 29.50 | 29.85 | 29.40 | 0 | 0 | 0 |
11/07/2017 |
29.50
|
110 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
10/07/2017 |
29.50
|
420 | 28.80 | 29.50 | 28.80 | 0 | 0 | 0 |
07/07/2017 |
28.80
|
930 | 28 | 29 | 26.10 | 0 | 0 | 0 |
06/07/2017 |
28
|
1,010 | 28.10 | 28.10 | 26.15 | 0 | 0 | 0 |
05/07/2017 |
28.10
|
900 | 27 | 28.50 | 25.20 | 0 | 0 | 0 |
04/07/2017 |
27
|
90 | 29 | 29.20 | 27 | 0 | 0 | 0 |
03/07/2017 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
30/06/2017 |
29
|
60 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
29/06/2017 |
28.50
|
3,610 | 27.40 | 28.50 | 25.50 | 0 | 0 | 0 |
28/06/2017 |
27.40
|
10,230 | 25.70 | 27.40 | 24 | 0 | 0 | 0 |