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) |
27/06/2017 |
25.70
|
990 | 24.05 | 25.70 | 24.90 | 0 | 0 | 0 |
26/06/2017 |
24.05
|
2,260 | 25.80 | 25.90 | 24 | 0 | 0 | 0 |
23/06/2017 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
22/06/2017 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
21/06/2017 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
20/06/2017 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
19/06/2017 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
16/06/2017 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
15/06/2017 |
25.80
|
410 | 25.80 | 25.80 | 24.20 | 0 | 0 | 0 |
14/06/2017 |
25.80
|
1,670 | 26 | 26 | 24.30 | 0 | 0 | 0 |
13/06/2017 |
26
|
4,340 | 26 | 26 | 24.20 | 0 | 2,000 | -0.0 |
12/06/2017 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
09/06/2017 |
26
|
1,760 | 26 | 26 | 25 | 0 | 0 | 0 |
08/06/2017 |
26
|
2,230 | 26 | 26 | 24.50 | 0 | 0 | 0 |
07/06/2017 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
06/06/2017 |
26
|
1,230 | 25.90 | 26 | 24.25 | 0 | 0 | 0 |
05/06/2017 |
25.90
|
130 | 26 | 26 | 25.50 | 0 | 0 | 0 |
02/06/2017 |
26
|
5,090 | 26 | 26 | 25 | 0 | 0 | 0 |
01/06/2017 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
31/05/2017 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
30/05/2017 |
26
|
680 | 26.20 | 26.20 | 24.85 | 0 | 0 | 0 |
29/05/2017 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
26/05/2017 |
26.20
|
130 | 26.35 | 26.35 | 25.05 | 0 | 0 | 0 |
25/05/2017 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
24/05/2017 |
26.35
|
6,810 | 26.35 | 26.35 | 24.55 | 0 | 0 | 0 |
23/05/2017 |
26.35
|
10 | 26.35 | 26.35 | 26.35 | 10 | 0 | 0.0 |
22/05/2017 |
26.35
|
1,010 | 24.65 | 26.35 | 25.65 | 0 | 0 | 0 |
19/05/2017 |
24.65
|
400 | 26.50 | 26.50 | 24.65 | 0 | 0 | 0 |
18/05/2017 |
26.50
|
450 | 26.60 | 26.60 | 25.15 | 0 | 0 | 0 |
17/05/2017 |
26.60
|
110 | 26.90 | 26.90 | 25.10 | 0 | 0 | 0 |
16/05/2017 |
26.90
|
360 | 27 | 27 | 25.20 | 0 | 0 | 0 |
15/05/2017 |
27
|
3,380 | 26.50 | 27 | 24.70 | 0 | 0 | 0 |
12/05/2017 |
26.50
|
420 | 26.70 | 27 | 25.05 | 0 | 0 | 0 |
11/05/2017 |
26.70
|
1,020 | 25.90 | 26.70 | 24.65 | 0 | 0 | 0 |
10/05/2017 |
25.90
|
10 | 27.80 | 27.80 | 25.90 | 0 | 0 | 0 |
09/05/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
08/05/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
05/05/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
04/05/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
03/05/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
28/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
27/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
26/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
25/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
24/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
21/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
20/04/2017 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
19/04/2017 |
27.80
|
10 | 27.40 | 27.80 | 27.80 | 0 | 0 | 0 |
18/04/2017 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
17/04/2017 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
14/04/2017 |
27.40
|
20 | 27.10 | 27.40 | 27 | 0 | 0 | 0 |
13/04/2017 |
27.10
|
260 | 27.50 | 27.50 | 25.60 | 0 | 0 | 0 |
12/04/2017 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
11/04/2017 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
10/04/2017 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
07/04/2017 |
27.50
|
10 | 27.20 | 27.50 | 27.50 | 0 | 0 | 0 |
05/04/2017 |
27.20
|
270 | 28 | 28 | 26.10 | 0 | 0 | 0 |
04/04/2017 |
28
|
90 | 27.50 | 28 | 27.40 | 0 | 10 | -0.0 |
03/04/2017 |
27.50
|
60 | 26.90 | 27.50 | 27.30 | 0 | 0 | 0 |
31/03/2017 |
26.90
|
600 | 27 | 28 | 25.20 | 0 | 10 | -0.0 |
30/03/2017 |
27
|
80 | 27 | 28 | 25.20 | 0 | 10 | -0.0 |
29/03/2017 |
27
|
50 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
28/03/2017 |
27.90
|
670 | 28 | 28 | 26.05 | 0 | 10 | -0.0 |
27/03/2017 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
24/03/2017 |
28
|
60 | 27.60 | 28 | 27.50 | 0 | 0 | 0 |
23/03/2017 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
22/03/2017 |
27.60
|
110 | 27.35 | 27.60 | 27.50 | 0 | 10 | -0.0 |
21/03/2017 |
27.35
|
100 | 27.60 | 27.60 | 27.35 | 0 | 0 | 0 |
20/03/2017 |
27.60
|
60 | 27 | 27.60 | 27.40 | 0 | 10 | -0.0 |
17/03/2017 |
27
|
60 | 27.60 | 27.60 | 25.80 | 0 | 0 | 0 |
16/03/2017 |
27.60
|
220 | 26.50 | 27.60 | 26.45 | 0 | 0 | 0 |
15/03/2017 |
26.50
|
10 | 26.45 | 26.50 | 26.50 | 0 | 0 | 0 |
14/03/2017 |
26.45
|
670 | 26.50 | 27.50 | 24.65 | 0 | 0 | 0 |
13/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
10/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
09/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
08/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
07/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
06/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
03/03/2017 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
02/03/2017 |
26.50
|
110 | 26 | 26.50 | 26.40 | 0 | 0 | 0 |
01/03/2017 |
26
|
360 | 26.20 | 26.50 | 24.40 | 0 | 0 | 0 |
28/02/2017 |
26.20
|
20 | 25.90 | 26.20 | 26.20 | 0 | 0 | 0 |
27/02/2017 |
25.90
|
20 | 26 | 26.80 | 25.90 | 0 | 0 | 0 |
24/02/2017 |
26
|
10 | 26 | 26 | 26 | 0 | 0 | 0 |
23/02/2017 |
26
|
120 | 26.30 | 26.30 | 25.60 | 0 | 0 | 0 |
22/02/2017 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
21/02/2017 |
26.30
|
10 | 26 | 26.30 | 26.30 | 0 | 0 | 0 |
20/02/2017 |
26
|
260 | 26 | 26.45 | 24.20 | 0 | 0 | 0 |
17/02/2017 |
26
|
10 | 26 | 26 | 26 | 0 | 0 | 0 |
16/02/2017 |
26
|
20 | 26.95 | 27 | 26 | 0 | 10 | -0.0 |
15/02/2017 |
26.95
|
1,190 | 27 | 27 | 25.20 | 0 | 0 | 0 |
14/02/2017 |
27
|
380 | 27.50 | 27.50 | 25.60 | 0 | 0 | 0 |
13/02/2017 |
27.50
|
100 | 27.60 | 27.60 | 25.70 | 0 | 0 | 0 |
10/02/2017 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
09/02/2017 |
27.60
|
880 | 27.40 | 27.70 | 26 | 0 | 10 | -0.0 |
08/02/2017 |
27.40
|
210 | 27 | 27.60 | 25.60 | 0 | 0 | 0 |
07/02/2017 |
27
|
110 | 27.40 | 27.40 | 27 | 0 | 0 | 0 |
06/02/2017 |
27.40
|
2,700 | 27.30 | 27.40 | 27.30 | 2,700 | 2,560 | 0.0 |
03/02/2017 |
27.30
|
60 | 26 | 27.30 | 27.10 | 0 | 0 | 0 |