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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2017 |
29.25
|
830 | 28.90 | 30.91 | 27.43 | 0 | 0 | 0 |
16/06/2017 |
28.90
|
10 | 27.02 | 28.90 | 28.90 | 0 | 0 | 0 |
15/06/2017 |
27.02
|
210 | 25.45 | 27.02 | 26.60 | 0 | 0 | 0 |
14/06/2017 |
25.45
|
950 | 24.88 | 25.45 | 23.16 | 0 | 0 | 0 |
13/06/2017 |
24.88
|
190 | 26.03 | 26.03 | 24.88 | 0 | 0 | 0 |
12/06/2017 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
09/06/2017 |
26.03
|
20 | 25.52 | 26.03 | 23.73 | 0 | 0 | 0 |
08/06/2017 |
25.52
|
10 | 25.45 | 25.52 | 25.52 | 0 | 0 | 0 |
07/06/2017 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
06/06/2017 |
25.45
|
410 | 24.56 | 25.45 | 22.97 | 0 | 0 | 0 |
05/06/2017 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
02/06/2017 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
01/06/2017 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 |
31/05/2017 |
24.56
|
1,100 | 25.52 | 25.52 | 24.56 | 0 | 0 | 0 |
30/05/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
29/05/2017 |
25.52
|
300 | 26.16 | 26.16 | 25.52 | 0 | 0 | 0 |
26/05/2017 |
26.16
|
10 | 26.76 | 26.76 | 26.16 | 0 | 0 | 0 |
25/05/2017 |
26.76
|
60 | 26.16 | 26.76 | 26.76 | 0 | 0 | 0 |
24/05/2017 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
23/05/2017 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
22/05/2017 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
19/05/2017 |
26.16
|
500 | 27.43 | 27.43 | 26.16 | 0 | 0 | 0 |
18/05/2017 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
17/05/2017 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
16/05/2017 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
15/05/2017 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |
12/05/2017 |
27.43
|
40 | 26.16 | 27.43 | 27.43 | 0 | 0 | 0 |
11/05/2017 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 |
10/05/2017 |
26.16
|
130 | 25.93 | 26.16 | 26.16 | 0 | 0 | 0 |
09/05/2017 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
08/05/2017 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 |
05/05/2017 |
25.93
|
10 | 24.24 | 25.93 | 25.93 | 0 | 0 | 0 |
04/05/2017 |
24.24
|
10 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
03/05/2017 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
28/04/2017 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
27/04/2017 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
26/04/2017 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 |
25/04/2017 |
24.24
|
10 | 26.03 | 26.03 | 24.24 | 0 | 0 | 0 |
24/04/2017 |
26.03
|
100 | 27.97 | 27.97 | 26.03 | 0 | 0 | 0 |
21/04/2017 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
20/04/2017 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
19/04/2017 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
18/04/2017 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
17/04/2017 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 |
14/04/2017 |
27.97
|
50 | 26.16 | 27.97 | 27.97 | 0 | 0 | 0 |
13/04/2017 |
26.16
|
10 | 25.20 | 26.16 | 26.16 | 0 | 0 | 0 |
12/04/2017 |
25.20
|
610 | 24.88 | 25.20 | 25.20 | 0 | 0 | 0 |
11/04/2017 |
24.88
|
100 | 24.11 | 24.88 | 24.88 | 0 | 0 | 0 |
10/04/2017 |
24.11
|
3,970 | 25.84 | 27.62 | 24.11 | 0 | 0 | 0 |
07/04/2017 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
05/04/2017 |
25.84
|
2,320 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 |
04/04/2017 |
25.84
|
390 | 25.52 | 25.84 | 25.84 | 0 | 0 | 0 |
03/04/2017 |
25.52
|
1,100 | 26.16 | 26.16 | 25.52 | 0 | 0 | 0 |
31/03/2017 |
26.16
|
28,660 | 27.43 | 27.43 | 25.58 | 0 | 0 | 0 |
30/03/2017 |
27.43
|
4,050 | 27.43 | 27.43 | 25.52 | 0 | 0 | 0 |
29/03/2017 |
27.43
|
20 | 27.43 | 27.43 | 27.43 | 20 | 0 | 0.0 |
28/03/2017 |
27.43
|
7,930 | 26.79 | 27.43 | 25.01 | 0 | 0 | 0 |
27/03/2017 |
26.79
|
11,000 | 26.79 | 27.43 | 24.94 | 0 | 10 | -0.0 |
24/03/2017 |
26.79
|
6,630 | 25.52 | 26.79 | 24.31 | 0 | 0 | 0 |
23/03/2017 |
25.52
|
1,970 | 23.92 | 25.52 | 23.03 | 0 | 0 | 0 |
22/03/2017 |
23.92
|
3,420 | 22.36 | 23.92 | 20.80 | 0 | 0 | 0 |
21/03/2017 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
20/03/2017 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 |
17/03/2017 |
22.36
|
10 | 23.80 | 23.80 | 22.36 | 0 | 0 | 0 |
16/03/2017 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
15/03/2017 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
14/03/2017 |
23.80
|
20 | 23.80 | 23.80 | 22.36 | 0 | 0 | 0 |
13/03/2017 |
23.80
|
200 | 22.26 | 23.80 | 23.80 | 0 | 0 | 0 |
10/03/2017 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
09/03/2017 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 |
08/03/2017 |
22.26
|
10 | 23.92 | 23.92 | 22.26 | 0 | 0 | 0 |
07/03/2017 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
06/03/2017 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
03/03/2017 |
23.92
|
10 | 22.36 | 23.92 | 23.92 | 0 | 0 | 0 |
02/03/2017 |
22.36
|
10 | 23.92 | 23.92 | 22.36 | 0 | 0 | 0 |
01/03/2017 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
28/02/2017 |
23.92
|
7,080 | 23.57 | 25.20 | 21.95 | 0 | 0 | 0 |
27/02/2017 |
23.57
|
4,010 | 22.04 | 23.57 | 20.51 | 0 | 0 | 0 |
24/02/2017 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 |
23/02/2017 |
22.04
|
110 | 20.61 | 22.04 | 22.04 | 0 | 0 | 0 |
22/02/2017 |
20.61
|
510 | 22.14 | 23.67 | 20.61 | 0 | 0 | 0 |
21/02/2017 |
22.14
|
10 | 20.70 | 22.14 | 22.14 | 0 | 0 | 0 |
20/02/2017 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
17/02/2017 |
20.70
|
10 | 19.36 | 20.70 | 20.70 | 0 | 0 | 0 |
16/02/2017 |
19.36
|
10 | 18.12 | 19.36 | 19.36 | 0 | 0 | 0 |
15/02/2017 |
18.12
|
10 | 16.94 | 18.12 | 18.12 | 0 | 0 | 0 |
14/02/2017 |
16.94
|
10 | 15.85 | 16.94 | 16.94 | 0 | 0 | 0 |
13/02/2017 |
15.85
|
10 | 17.00 | 17.00 | 15.85 | 0 | 0 | 0 |
10/02/2017 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
09/02/2017 |
17.00
|
10 | 18.18 | 18.18 | 17.00 | 0 | 0 | 0 |
08/02/2017 |
18.18
|
10 | 19.52 | 19.52 | 18.18 | 0 | 0 | 0 |
07/02/2017 |
19.52
|
10 | 20.92 | 20.92 | 19.52 | 0 | 0 | 0 |
06/02/2017 |
20.92
|
510 | 19.58 | 20.92 | 18.31 | 0 | 0 | 0 |
03/02/2017 |
19.58
|
10 | 21.05 | 21.05 | 19.58 | 0 | 0 | 0 |
02/02/2017 |
21.05
|
50 | 19.68 | 21.05 | 18.31 | 0 | 0 | 0 |
25/01/2017 |
19.68
|
10 | 21.15 | 21.15 | 19.68 | 0 | 0 | 0 |
24/01/2017 |
21.15
|
10 | 22.71 | 22.71 | 21.15 | 0 | 0 | 0 |
23/01/2017 |
22.71
|
1,450 | 22.36 | 23.92 | 20.80 | 0 | 0 | 0 |
20/01/2017 |
22.36
|
20 | 20.92 | 22.36 | 19.49 | 0 | 0 | 0 |
19/01/2017 |
20.92
|
10 | 19.58 | 20.92 | 20.92 | 0 | 0 | 0 |