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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 |
10/07/2017 |
26.29
|
100 | 24.34 | 26.29 | 26.29 | 6,500 | 6,400 | 0.0 |
07/07/2017 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
06/07/2017 |
24.34
|
600 | 24.23 | 24.34 | 22.18 | 100 | 0 | 0.0 |
05/07/2017 |
24.23
|
1,100 | 24.23 | 24.23 | 22.18 | 100 | 0 | 0.0 |
04/07/2017 |
24.23
|
1,000 | 24.23 | 24.23 | 24.23 | 0 | 500 | -0.0 |
03/07/2017 |
24.23
|
200 | 25.23 | 25.23 | 22.90 | 100 | 0 | 0.0 |
30/06/2017 |
25.23
|
120 | 24.68 | 25.23 | 25.23 | 100 | 100 | 0 |
29/06/2017 |
24.68
|
300 | 24.34 | 26.34 | 24.68 | 300 | 200 | 0.0 |
28/06/2017 |
24.34
|
200 | 26.06 | 26.06 | 23.51 | 100 | 0 | 0.0 |
27/06/2017 |
26.06
|
100 | 24.68 | 26.06 | 26.06 | 100 | 0 | 0.0 |
26/06/2017 |
24.68
|
2,100 | 24.51 | 24.68 | 24.40 | 2,100 | 900 | 0.1 |
23/06/2017 |
24.51
|
200 | 24.62 | 24.62 | 22.24 | 100 | 0 | 0.0 |
22/06/2017 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
21/06/2017 |
24.62
|
1,500 | 24.68 | 24.68 | 22.29 | 200 | 500 | -0.0 |
20/06/2017 |
24.68
|
200 | 25.18 | 25.18 | 22.74 | 100 | 0 | 0.0 |
19/06/2017 |
25.18
|
100 | 24.34 | 25.18 | 25.18 | 100 | 0 | 0.0 |
16/06/2017 |
24.34
|
400 | 24.73 | 24.73 | 22.35 | 200 | 0 | 0.0 |
15/06/2017 |
24.73
|
700 | 24.84 | 24.84 | 22.46 | 500 | 0 | 0.0 |
14/06/2017 |
24.84
|
100 | 24.01 | 24.84 | 24.84 | 100 | 0 | 0.0 |
13/06/2017 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
12/06/2017 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
09/06/2017 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
08/06/2017 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 |
07/06/2017 |
24.01
|
200 | 23.90 | 24.01 | 22.18 | 100 | 0 | 0.0 |
06/06/2017 |
23.90
|
200 | 24.34 | 24.34 | 22.18 | 100 | 0 | 0.0 |
05/06/2017 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
02/06/2017 |
24.34
|
103 | 22.57 | 24.34 | 24.34 | 100 | 0 | 0.0 |
01/06/2017 |
22.57
|
700 | 24.95 | 24.95 | 22.57 | 100 | 500 | -0.0 |
31/05/2017 |
24.95
|
1,618 | 24.23 | 24.95 | 22.18 | 1,300 | 0 | 0.1 |
30/05/2017 |
24.23
|
800 | 24.29 | 25.23 | 22.29 | 400 | 100 | 0.0 |
29/05/2017 |
24.29
|
323 | 24.34 | 24.34 | 22.24 | 100 | 0 | 0.0 |
26/05/2017 |
24.34
|
220 | 25.23 | 25.23 | 22.74 | 100 | 0 | 0.0 |
25/05/2017 |
25.23
|
105 | 23.24 | 25.23 | 25.23 | 100 | 100 | 0 |
24/05/2017 |
23.24
|
504 | 24.29 | 25.18 | 21.96 | 300 | 0 | 0.0 |
23/05/2017 |
24.29
|
100 | 22.46 | 24.29 | 24.29 | 100 | 0 | 0.0 |
22/05/2017 |
22.46
|
200 | 23.73 | 25.12 | 22.46 | 100 | 0 | 0.0 |
19/05/2017 |
23.73
|
100 | 24.01 | 24.01 | 23.73 | 0 | 0 | 0 |
18/05/2017 |
24.01
|
200 | 24.23 | 24.23 | 22.18 | 100 | 0 | 0.0 |
17/05/2017 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 |
16/05/2017 |
24.23
|
200 | 24.79 | 24.79 | 22.40 | 100 | 0 | 0.0 |
15/05/2017 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 |
12/05/2017 |
24.79
|
200 | 24.95 | 24.95 | 22.51 | 100 | 0 | 0.0 |
11/05/2017 |
24.95
|
390 | 24.62 | 24.95 | 22.24 | 200 | 0 | 0.0 |
10/05/2017 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
09/05/2017 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
08/05/2017 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 |
05/05/2017 |
24.62
|
800 | 24.79 | 24.79 | 22.40 | 500 | 0 | 0.0 |
04/05/2017 |
24.79
|
400 | 25.01 | 27.17 | 22.51 | 200 | 0 | 0.0 |
03/05/2017 |
25.01
|
200 | 24.40 | 25.01 | 24.34 | 200 | 0 | 0.0 |
28/04/2017 |
24.40
|
3,300 | 24.34 | 25.01 | 22.02 | 3,000 | 0 | 0.1 |
27/04/2017 |
24.34
|
200 | 22.68 | 24.34 | 23.79 | 200 | 0 | 0.0 |
26/04/2017 |
22.68
|
1,100 | 24.34 | 24.34 | 21.96 | 500 | 0 | 0.0 |
25/04/2017 |
24.34
|
610 | 23.96 | 24.62 | 21.63 | 300 | 0 | 0.0 |
24/04/2017 |
23.96
|
700 | 22.02 | 23.96 | 23.24 | 700 | 0 | 0.0 |
21/04/2017 |
22.02
|
1,100 | 23.51 | 24.57 | 21.24 | 300 | 400 | -0.0 |
20/04/2017 |
23.51
|
500 | 23.01 | 24.07 | 21.07 | 300 | 0 | 0.0 |
19/04/2017 |
23.01
|
400 | 24.73 | 24.73 | 22.29 | 200 | 0 | 0.0 |
18/04/2017 |
24.73
|
100 | 22.85 | 24.73 | 24.73 | 100 | 0 | 0.0 |
17/04/2017 |
22.85
|
800 | 24.07 | 24.07 | 21.74 | 400 | 0 | 0.0 |
14/04/2017 |
24.07
|
500 | 23.29 | 24.18 | 22.74 | 200 | 0 | 0.0 |
13/04/2017 |
23.29
|
1,500 | 24.73 | 24.73 | 22.29 | 1,400 | 0 | 0.1 |
12/04/2017 |
24.73
|
1,100 | 24.84 | 24.84 | 22.40 | 1,000 | 0 | 0.0 |
11/04/2017 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 |
10/04/2017 |
24.84
|
100 | 23.29 | 24.84 | 24.84 | 100 | 0 | 0.0 |
07/04/2017 |
23.29
|
1,180 | 23.29 | 23.29 | 21.63 | 800 | 0 | 0.0 |
05/04/2017 |
23.29
|
157 | 22.68 | 23.29 | 23.29 | 100 | 0 | 0.0 |
04/04/2017 |
22.68
|
400 | 23.24 | 23.73 | 21.07 | 300 | 0 | 0.0 |
03/04/2017 |
23.24
|
200 | 24.62 | 24.62 | 22.18 | 100 | 0 | 0.0 |
31/03/2017 |
24.62
|
100 | 23.12 | 24.62 | 24.62 | 100 | 0 | 0.0 |
30/03/2017 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 |
29/03/2017 |
23.12
|
530 | 22.74 | 23.24 | 20.46 | 300 | 0 | 0.0 |
28/03/2017 |
22.74
|
700 | 22.46 | 22.74 | 20.30 | 200 | 100 | 0.0 |
27/03/2017 |
22.46
|
100 | 21.07 | 22.46 | 22.46 | 100 | 0 | 0.0 |
24/03/2017 |
21.07
|
300 | 22.96 | 22.96 | 21.07 | 0 | 0 | 0 |
23/03/2017 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 |
22/03/2017 |
22.96
|
700 | 23.18 | 23.18 | 20.96 | 500 | 0 | 0.0 |
21/03/2017 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
20/03/2017 |
23.18
|
2 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
17/03/2017 |
23.18
|
700 | 23.51 | 23.51 | 21.24 | 600 | 0 | 0.0 |
16/03/2017 |
23.51
|
500 | 24.18 | 24.18 | 21.79 | 200 | 100 | 0.0 |
15/03/2017 |
24.18
|
400 | 22.40 | 24.18 | 20.52 | 300 | 0 | 0.0 |
14/03/2017 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
13/03/2017 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
10/03/2017 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
09/03/2017 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
08/03/2017 |
22.40
|
200 | 22.46 | 22.46 | 20.52 | 100 | 0 | 0.0 |
07/03/2017 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
06/03/2017 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
03/03/2017 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |
02/03/2017 |
22.46
|
500 | 22.74 | 22.74 | 20.68 | 400 | 0 | 0.0 |
01/03/2017 |
22.74
|
1,000 | 22.74 | 22.74 | 20.63 | 800 | 0 | 0.0 |
28/02/2017 |
22.74
|
800 | 22.68 | 22.74 | 22.74 | 800 | 0 | 0.0 |
27/02/2017 |
22.68
|
1,300 | 23.12 | 23.12 | 20.85 | 900 | 0 | 0.0 |
24/02/2017 |
23.12
|
800 | 23.24 | 23.24 | 20.96 | 300 | 0 | 0.0 |
23/02/2017 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
22/02/2017 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
21/02/2017 |
23.24
|
18 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
20/02/2017 |
23.24
|
500 | 24.34 | 24.34 | 22.02 | 200 | 0 | 0.0 |
17/02/2017 |
24.34
|
604 | 24.40 | 25.23 | 21.96 | 300 | 200 | 0.0 |