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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2017 |
23.71
|
1,020 | 23.71 | 23.93 | 23.71 | 0 | 0 | 0 |
26/06/2017 |
23.71
|
4,360 | 23.71 | 23.97 | 23.17 | 0 | 0 | 0 |
23/06/2017 |
23.71
|
6,970 | 23.44 | 24.02 | 23.17 | 0 | 0 | 0 |
22/06/2017 |
23.44
|
4,300 | 23.17 | 24.02 | 23.26 | 0 | 0 | 0 |
21/06/2017 |
23.17
|
27,820 | 23.93 | 23.93 | 23.17 | 0 | 0 | 0 |
20/06/2017 |
23.93
|
11,150 | 23.97 | 23.97 | 23.17 | 0 | 0 | 0 |
19/06/2017 |
23.97
|
23,120 | 23.17 | 24.06 | 23.17 | 0 | 0 | 0 |
16/06/2017 |
23.17
|
31,330 | 23.62 | 23.71 | 23.08 | 0 | 0 | 0 |
15/06/2017 |
23.62
|
54,080 | 23.53 | 23.62 | 23.08 | 0 | 0 | 0 |
14/06/2017 |
23.53
|
17,820 | 23.17 | 23.53 | 23.13 | 0 | 0 | 0 |
13/06/2017 |
23.17
|
17,380 | 23.17 | 23.17 | 23.04 | 0 | 0 | 0 |
12/06/2017 |
23.17
|
1,000 | 23.53 | 23.53 | 23.17 | 0 | 160 | -0.0 |
09/06/2017 |
23.53
|
200 | 22.73 | 23.53 | 23.53 | 0 | 40 | -0.0 |
08/06/2017 |
22.73
|
18,510 | 23.08 | 23.97 | 22.73 | 0 | 10 | -0.0 |
07/06/2017 |
23.08
|
2,360 | 22.73 | 23.08 | 23.08 | 160 | 0 | 0.0 |
06/06/2017 |
22.73
|
10,020 | 23.53 | 23.53 | 22.73 | 0 | 0 | 0 |
05/06/2017 |
23.53
|
2,050 | 23.17 | 23.53 | 22.46 | 50 | 0 | 0.0 |
02/06/2017 |
23.17
|
110 | 22.37 | 23.17 | 23.17 | 0 | 0 | 0 |
01/06/2017 |
22.37
|
2,960 | 23.84 | 23.84 | 22.37 | 0 | 0 | 0 |
31/05/2017 |
23.84
|
1,200 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 |
30/05/2017 |
23.84
|
1,300 | 23.26 | 23.84 | 23.84 | 0 | 0 | 0 |
29/05/2017 |
23.26
|
240 | 23.62 | 23.62 | 23.17 | 0 | 0 | 0 |
26/05/2017 |
23.62
|
1,100 | 23.79 | 23.79 | 22.55 | 0 | 0 | 0 |
25/05/2017 |
23.79
|
14,100 | 23.62 | 23.79 | 22.73 | 0 | 0 | 0 |
24/05/2017 |
23.62
|
2,680 | 24.33 | 24.33 | 22.73 | 0 | 0 | 0 |
23/05/2017 |
24.33
|
6,850 | 23.44 | 24.33 | 23.17 | 0 | 0 | 0 |
22/05/2017 |
23.44
|
1,620 | 23.97 | 23.97 | 22.32 | 0 | 0 | 0 |
19/05/2017 |
23.97
|
1,200 | 23.53 | 23.97 | 22.10 | 0 | 0 | 0 |
18/05/2017 |
23.53
|
5,380 | 24.33 | 24.33 | 22.64 | 0 | 0 | 0 |
17/05/2017 |
24.33
|
1,670 | 23.17 | 24.33 | 21.66 | 0 | 0 | 0 |
16/05/2017 |
23.17
|
10 | 23.53 | 23.53 | 23.17 | 0 | 0 | 0 |
15/05/2017 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 |
12/05/2017 |
23.53
|
3,100 | 23.17 | 23.53 | 23.13 | 0 | 0 | 0 |
11/05/2017 |
23.17
|
24,620 | 23.53 | 23.53 | 23.17 | 0 | 0 | 0 |
10/05/2017 |
23.53
|
1,770 | 23.53 | 23.84 | 22.41 | 0 | 0 | 0 |
09/05/2017 |
23.53
|
410 | 22.28 | 23.75 | 22.73 | 0 | 0 | 0 |
08/05/2017 |
22.28
|
11,730 | 23.17 | 23.17 | 22.28 | 0 | 0 | 0 |
05/05/2017 |
23.17
|
6,270 | 24.42 | 24.42 | 23.17 | 0 | 0 | 0 |
04/05/2017 |
24.42
|
10,070 | 24.69 | 24.69 | 23.17 | 0 | 0 | 0 |
03/05/2017 |
24.69
|
4,540 | 24.42 | 24.69 | 23.17 | 0 | 1,080 | -0.0 |
28/04/2017 |
24.42
|
13,290 | 24.95 | 24.95 | 23.22 | 0 | 0 | 0 |
27/04/2017 |
24.95
|
5,620 | 24.77 | 24.95 | 23.26 | 0 | 0 | 0 |
26/04/2017 |
24.77
|
1,010 | 24.51 | 24.77 | 24.77 | 0 | 0 | 0 |
25/04/2017 |
24.51
|
5,250 | 24.69 | 24.69 | 23.17 | 0 | 0 | 0 |
24/04/2017 |
24.69
|
1,050 | 24.69 | 24.77 | 24.69 | 0 | 0 | 0 |
21/04/2017 |
24.69
|
13,330 | 24.82 | 24.82 | 24.69 | 0 | 500 | -0.0 |
20/04/2017 |
24.82
|
4,530 | 24.51 | 24.82 | 22.90 | 0 | 0 | 0 |
19/04/2017 |
24.51
|
6,930 | 23.17 | 24.73 | 24.51 | 0 | 0 | 0 |
18/04/2017 |
23.17
|
1,700 | 24.91 | 24.91 | 23.17 | 0 | 0 | 0 |
17/04/2017 |
24.91
|
121,000 | 25.18 | 25.18 | 23.44 | 0 | 0 | 0 |
14/04/2017 |
25.18
|
1,530 | 27.05 | 27.05 | 25.18 | 0 | 0 | 0 |
13/04/2017 |
27.05
|
3,230 | 25.31 | 27.05 | 27.05 | 0 | 0 | 0 |
12/04/2017 |
25.31
|
1,760 | 25.04 | 25.31 | 24.06 | 0 | 0 | 0 |
11/04/2017 |
25.04
|
20 | 25.31 | 25.31 | 25.04 | 0 | 0 | 0 |
10/04/2017 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
07/04/2017 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
05/04/2017 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
04/04/2017 |
25.31
|
250 | 25.40 | 25.40 | 23.88 | 0 | 0 | 0 |
03/04/2017 |
25.40
|
3,300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
31/03/2017 |
25.40
|
23,110 | 25.18 | 25.40 | 25.22 | 0 | 0 | 0 |
30/03/2017 |
25.18
|
10 | 25.22 | 25.22 | 25.18 | 0 | 0 | 0 |
29/03/2017 |
25.22
|
380 | 25.40 | 25.40 | 23.66 | 0 | 0 | 0 |
28/03/2017 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
27/03/2017 |
25.40
|
340,240 | 24.95 | 26.20 | 24.86 | 0 | 0 | 0 |
24/03/2017 |
24.95
|
9,020 | 25.40 | 25.40 | 23.75 | 0 | 0 | 0 |
23/03/2017 |
25.40
|
6,270 | 24.77 | 25.40 | 24.51 | 0 | 0 | 0 |
22/03/2017 |
24.77
|
10 | 24.95 | 24.95 | 24.77 | 0 | 0 | 0 |
21/03/2017 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
20/03/2017 |
24.95
|
42,140 | 24.95 | 24.95 | 23.22 | 0 | 0 | 0 |
17/03/2017 |
24.95
|
20 | 25.22 | 25.22 | 24.95 | 0 | 0 | 0 |
16/03/2017 |
25.22
|
1,630 | 25.31 | 25.31 | 25.13 | 100 | 0 | 0.0 |
15/03/2017 |
25.31
|
320 | 24.95 | 25.31 | 23.35 | 0 | 0 | 0 |
14/03/2017 |
24.95
|
230 | 25.67 | 25.67 | 23.97 | 0 | 0 | 0 |
13/03/2017 |
25.67
|
5,770 | 24.95 | 25.67 | 23.22 | 0 | 0 | 0 |
10/03/2017 |
24.95
|
700 | 25.40 | 25.40 | 24.06 | 0 | 0 | 0 |
09/03/2017 |
25.40
|
1,600 | 25.31 | 25.40 | 25.40 | 0 | 0 | 0 |
08/03/2017 |
25.31
|
10 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 |
07/03/2017 |
25.31
|
110 | 25.76 | 25.76 | 24.06 | 0 | 0 | 0 |
06/03/2017 |
25.76
|
10 | 25.13 | 25.76 | 25.76 | 0 | 0 | 0 |
03/03/2017 |
25.13
|
270 | 25.31 | 25.31 | 23.57 | 0 | 0 | 0 |
02/03/2017 |
25.31
|
360 | 25.40 | 25.40 | 23.66 | 0 | 0 | 0 |
01/03/2017 |
25.40
|
430 | 25.67 | 25.67 | 25.31 | 0 | 0 | 0 |
28/02/2017 |
25.67
|
473,340 | 24.86 | 26.60 | 24.86 | 0 | 0 | 0 |
27/02/2017 |
24.86
|
2,110 | 24.51 | 24.86 | 24.86 | 0 | 0 | 0 |
24/02/2017 |
24.51
|
11,220 | 24.06 | 24.69 | 22.41 | 0 | 0 | 0 |
23/02/2017 |
24.06
|
24,760 | 22.90 | 24.06 | 21.48 | 0 | 0 | 0 |
22/02/2017 |
22.90
|
30 | 24.51 | 24.51 | 22.90 | 0 | 0 | 0 |
21/02/2017 |
24.51
|
91,910 | 23.30 | 24.51 | 21.70 | 0 | 0 | 0 |
20/02/2017 |
23.30
|
10,050 | 25.04 | 25.04 | 23.30 | 0 | 0 | 0 |
17/02/2017 |
25.04
|
24,790 | 25.76 | 25.76 | 23.97 | 0 | 0 | 0 |
16/02/2017 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
15/02/2017 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
14/02/2017 |
25.76
|
30,760 | 24.24 | 25.76 | 22.55 | 0 | 0 | 0 |
13/02/2017 |
24.24
|
20 | 24.95 | 24.95 | 24.24 | 0 | 0 | 0 |
10/02/2017 |
24.95
|
2,420 | 24.86 | 24.95 | 23.17 | 0 | 0 | 0 |
09/02/2017 |
24.86
|
6,690 | 24.86 | 24.86 | 23.17 | 0 | 140 | -0.0 |
08/02/2017 |
24.86
|
140 | 25.67 | 25.67 | 23.88 | 0 | 0 | 0 |
07/02/2017 |
25.67
|
2,240 | 25.67 | 25.67 | 23.88 | 0 | 0 | 0 |
06/02/2017 |
25.67
|
780 | 25.76 | 26.74 | 23.97 | 0 | 180 | -0.0 |
03/02/2017 |
25.76
|
20 | 25.84 | 25.84 | 25.76 | 0 | 20 | -0.0 |