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) |
18/01/2017 |
19.58
|
1,200 | 18.31 | 19.58 | 19.58 | 0 | 0 | 0 |
17/01/2017 |
18.31
|
10 | 19.68 | 19.68 | 18.31 | 0 | 0 | 0 |
16/01/2017 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 |
13/01/2017 |
19.68
|
10 | 21.08 | 21.08 | 19.68 | 0 | 0 | 0 |
12/01/2017 |
21.08
|
210 | 22.39 | 22.39 | 20.83 | 0 | 0 | 0 |
11/01/2017 |
22.39
|
340 | 21.98 | 23.51 | 22.39 | 0 | 0 | 0 |
10/01/2017 |
21.98
|
3,600 | 21.88 | 23.41 | 20.35 | 0 | 0 | 0 |
09/01/2017 |
21.88
|
50 | 21.88 | 21.88 | 20.35 | 0 | 0 | 0 |
06/01/2017 |
21.88
|
140 | 23.28 | 24.91 | 21.66 | 0 | 0 | 0 |
05/01/2017 |
23.28
|
3,010 | 21.85 | 23.28 | 20.35 | 0 | 0 | 0 |
04/01/2017 |
21.85
|
810 | 20.45 | 21.85 | 19.04 | 0 | 0 | 0 |
03/01/2017 |
20.45
|
10 | 21.98 | 21.98 | 20.45 | 0 | 0 | 0 |
30/12/2016 |
21.98
|
10 | 23.60 | 23.60 | 21.98 | 0 | 0 | 0 |
29/12/2016 |
23.60
|
4,900 | 25.36 | 25.36 | 23.60 | 0 | 0 | 0 |
28/12/2016 |
25.36
|
530 | 27.24 | 28.68 | 25.36 | 0 | 0 | 0 |
27/12/2016 |
27.24
|
20 | 25.49 | 27.24 | 25.49 | 0 | 0 | 0 |
26/12/2016 |
25.49
|
20 | 24.85 | 25.49 | 24.85 | 0 | 0 | 0 |
23/12/2016 |
24.85
|
20 | 23.57 | 24.85 | 23.60 | 0 | 0 | 0 |
22/12/2016 |
23.57
|
40 | 23.60 | 24.85 | 21.98 | 0 | 0 | 0 |
21/12/2016 |
23.60
|
60 | 23.92 | 25.49 | 22.26 | 0 | 0 | 0 |
20/12/2016 |
23.92
|
270 | 22.49 | 24.05 | 22.33 | 0 | 0 | 0 |
19/12/2016 |
22.49
|
960 | 22.49 | 24.05 | 20.92 | 0 | 0 | 0 |
16/12/2016 |
22.49
|
230 | 24.18 | 24.18 | 22.49 | 0 | 0 | 0 |
15/12/2016 |
24.18
|
60 | 24.18 | 24.21 | 24.18 | 0 | 0 | 0 |
14/12/2016 |
24.18
|
10 | 24.21 | 24.21 | 24.18 | 0 | 0 | 0 |
13/12/2016 |
24.21
|
30 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 |
12/12/2016 |
24.21
|
130 | 24.21 | 24.21 | 23.60 | 0 | 0 | 0 |
09/12/2016 |
24.21
|
30 | 24.24 | 24.24 | 22.71 | 0 | 0 | 0 |
08/12/2016 |
24.24
|
30 | 24.88 | 24.88 | 23.16 | 0 | 0 | 0 |
07/12/2016 |
24.88
|
40 | 24.85 | 26.44 | 23.60 | 10 | 0 | 0.0 |
06/12/2016 |
24.85
|
14,050 | 23.35 | 24.85 | 21.72 | 0 | 0 | 0 |
05/12/2016 |
23.35
|
30 | 21.85 | 23.35 | 20.35 | 0 | 0 | 0 |
02/12/2016 |
21.85
|
10 | 20.45 | 21.85 | 21.85 | 0 | 0 | 0 |
01/12/2016 |
20.45
|
10 | 21.50 | 21.50 | 20.45 | 0 | 0 | 0 |
30/11/2016 |
21.50
|
60 | 22.65 | 24.21 | 21.34 | 0 | 0 | 0 |
29/11/2016 |
22.65
|
80 | 24.31 | 26.00 | 22.65 | 0 | 0 | 0 |
28/11/2016 |
24.31
|
20 | 22.74 | 24.31 | 23.28 | 0 | 0 | 0 |
25/11/2016 |
22.74
|
30 | 22.74 | 24.27 | 22.74 | 0 | 0 | 0 |
24/11/2016 |
22.74
|
190 | 24.21 | 25.90 | 22.55 | 0 | 0 | 0 |
23/11/2016 |
24.21
|
40 | 22.74 | 24.31 | 21.82 | 0 | 0 | 0 |
22/11/2016 |
22.74
|
340 | 23.57 | 25.20 | 22.71 | 0 | 0 | 0 |
21/11/2016 |
23.57
|
50 | 23.89 | 25.55 | 22.71 | 0 | 0 | 0 |
18/11/2016 |
23.89
|
140 | 25.17 | 26.92 | 23.41 | 0 | 0 | 0 |
17/11/2016 |
25.17
|
20 | 23.76 | 25.17 | 22.42 | 0 | 0 | 0 |
16/11/2016 |
23.76
|
420 | 22.33 | 23.76 | 20.76 | 0 | 400 | -0.0 |
15/11/2016 |
22.33
|
110 | 20.89 | 22.33 | 19.46 | 0 | 0 | 0 |
14/11/2016 |
20.89
|
10 | 22.46 | 22.46 | 20.89 | 0 | 0 | 0 |
11/11/2016 |
22.46
|
130 | 22.61 | 24.18 | 21.05 | 0 | 0 | 0 |
10/11/2016 |
22.61
|
130 | 24.31 | 24.31 | 22.61 | 0 | 50 | -0.0 |
09/11/2016 |
24.31
|
10 | 26.12 | 26.12 | 24.31 | 0 | 0 | 0 |
08/11/2016 |
26.12
|
20 | 24.50 | 26.12 | 22.87 | 0 | 0 | 0 |
07/11/2016 |
24.50
|
20 | 24.66 | 24.66 | 22.93 | 0 | 0 | 0 |
04/11/2016 |
24.66
|
60 | 26.51 | 26.51 | 24.66 | 0 | 0 | 0 |
03/11/2016 |
26.51
|
10 | 24.85 | 26.51 | 26.51 | 0 | 0 | 0 |
02/11/2016 |
24.85
|
340 | 24.66 | 26.35 | 24.24 | 0 | 0 | 0 |
01/11/2016 |
24.66
|
40 | 24.88 | 26.60 | 23.22 | 0 | 0 | 0 |
31/10/2016 |
24.88
|
70 | 24.53 | 26.22 | 24.24 | 50 | 0 | 0.0 |
28/10/2016 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
27/10/2016 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
26/10/2016 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |
25/10/2016 |
24.53
|
20 | 24.53 | 24.53 | 22.84 | 0 | 0 | 0 |
24/10/2016 |
24.53
|
20 | 24.21 | 24.53 | 24.11 | 0 | 0 | 0 |
21/10/2016 |
24.21
|
40 | 24.75 | 24.75 | 23.03 | 0 | 0 | 0 |
20/10/2016 |
24.75
|
10 | 23.16 | 24.75 | 24.75 | 0 | 0 | 0 |
19/10/2016 |
23.16
|
490 | 21.66 | 23.16 | 23.16 | 0 | 0 | 0 |
18/10/2016 |
21.66
|
50 | 23.28 | 23.28 | 21.66 | 0 | 0 | 0 |
17/10/2016 |
23.28
|
10 | 22.68 | 23.28 | 23.28 | 0 | 0 | 0 |
14/10/2016 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 |
13/10/2016 |
22.68
|
40 | 22.68 | 23.60 | 22.68 | 0 | 0 | 0 |
12/10/2016 |
22.68
|
150 | 22.36 | 23.60 | 22.68 | 0 | 0 | 0 |
11/10/2016 |
22.36
|
10 | 23.80 | 23.80 | 22.36 | 0 | 0 | 0 |
10/10/2016 |
23.80
|
10 | 22.58 | 23.80 | 23.80 | 0 | 0 | 0 |
07/10/2016 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 |
06/10/2016 |
22.58
|
10 | 21.12 | 22.58 | 22.58 | 0 | 0 | 0 |
05/10/2016 |
21.12
|
20 | 22.68 | 24.24 | 21.12 | 0 | 0 | 0 |
04/10/2016 |
22.68
|
3,020 | 23.16 | 23.16 | 21.56 | 0 | 0 | 0 |
03/10/2016 |
23.16
|
40 | 23.00 | 23.16 | 23.16 | 0 | 0 | 0 |
30/09/2016 |
23.00
|
10 | 24.72 | 24.72 | 23.00 | 0 | 0 | 0 |
29/09/2016 |
24.72
|
3,010 | 23.73 | 25.39 | 24.72 | 0 | 0 | 0 |
28/09/2016 |
23.73
|
50 | 25.45 | 27.11 | 23.73 | 0 | 0 | 0 |
27/09/2016 |
25.45
|
820 | 25.20 | 26.09 | 23.44 | 0 | 0 | 0 |
26/09/2016 |
25.20
|
20 | 23.60 | 25.20 | 23.60 | 0 | 0 | 0 |
23/09/2016 |
23.60
|
20 | 23.54 | 23.60 | 23.60 | 0 | 0 | 0 |
22/09/2016 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 |
21/09/2016 |
23.54
|
30 | 23.86 | 23.86 | 22.26 | 0 | 0 | 0 |
20/09/2016 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
19/09/2016 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
16/09/2016 |
23.86
|
10 | 23.28 | 23.86 | 23.86 | 0 | 0 | 0 |
15/09/2016 |
23.28
|
20 | 23.03 | 24.18 | 23.28 | 0 | 0 | 0 |
14/09/2016 |
23.03
|
60 | 23.28 | 24.88 | 21.75 | 0 | 0 | 0 |
13/09/2016 |
23.28
|
50 | 24.43 | 24.43 | 22.74 | 0 | 0 | 0 |
12/09/2016 |
24.43
|
940 | 23.60 | 24.50 | 22.52 | 0 | 0 | 0 |
09/09/2016 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
08/09/2016 |
23.60
|
5,030 | 23.60 | 24.50 | 22.52 | 0 | 0 | 0 |
07/09/2016 |
23.60
|
5,000 | 23.92 | 23.92 | 23.60 | 0 | 0 | 0 |
06/09/2016 |
23.92
|
1,010 | 22.39 | 23.92 | 22.97 | 0 | 0 | 0 |
05/09/2016 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
01/09/2016 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
31/08/2016 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |
30/08/2016 |
22.39
|
50 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 |