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) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
10/02/2017 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
09/02/2017 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
08/02/2017 |
26.20
|
1,200 | 26.10 | 26.20 | 26.20 | 0 | 1,000 | -0.0 |
07/02/2017 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
06/02/2017 |
26.10
|
110 | 26 | 26.10 | 26 | 0 | 110 | -0.0 |
03/02/2017 |
26
|
500 | 26 | 26 | 26 | 0 | 500 | -0.0 |
02/02/2017 |
26
|
1,000 | 26 | 26 | 26 | 0 | 1,000 | -0.0 |
25/01/2017 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
24/01/2017 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
23/01/2017 |
26
|
1,000 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
20/01/2017 |
26.50
|
500 | 27 | 27 | 26.50 | 0 | 0 | 0 |
19/01/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
18/01/2017 |
27
|
1,000 | 27.30 | 27.30 | 27 | 0 | 0 | 0 |
17/01/2017 |
27.30
|
5,000 | 27.90 | 27.90 | 27.30 | 0 | 0 | 0 |
16/01/2017 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
13/01/2017 |
27.90
|
1,050 | 28.60 | 28.60 | 27.90 | 0 | 0 | 0 |
12/01/2017 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
11/01/2017 |
28.60
|
1,050 | 29 | 29 | 28.60 | 50 | 0 | 0.0 |
10/01/2017 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
09/01/2017 |
29
|
100 | 29.50 | 29.50 | 29 | 0 | 0 | 0 |
06/01/2017 |
29.50
|
300 | 30.70 | 30.70 | 29.50 | 0 | 0 | 0 |
05/01/2017 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 100 | 0 | 0.0 |
04/01/2017 |
30.70
|
550 | 30.60 | 30.70 | 30.70 | 50 | 550 | -0.0 |
03/01/2017 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 |
30/12/2016 |
30.60
|
6,110 | 28.60 | 30.60 | 28.70 | 0 | 4,000 | -0.1 |
29/12/2016 |
28.60
|
1,000 | 28.50 | 28.60 | 28.60 | 0 | 1,000 | -0.0 |
28/12/2016 |
28.50
|
3,100 | 28.30 | 28.50 | 28 | 100 | 1,080 | -0.0 |
27/12/2016 |
28.30
|
7,760 | 27.50 | 28.30 | 27.50 | 30 | 6,760 | -0.2 |
26/12/2016 |
27.50
|
500 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 |
23/12/2016 |
27.80
|
4,120 | 29.10 | 29.20 | 27.80 | 0 | 70 | -0.0 |
22/12/2016 |
29.10
|
8,000 | 28.90 | 29.10 | 28.90 | 0 | 2,000 | -0.1 |
21/12/2016 |
28.90
|
14,880 | 28.40 | 28.90 | 28.40 | 0 | 1,600 | -0.0 |
20/12/2016 |
28.40
|
100 | 28.30 | 28.40 | 28.40 | 0 | 100 | -0.0 |
19/12/2016 |
28.30
|
1,500 | 28.20 | 28.30 | 28.30 | 0 | 1,000 | -0.0 |
16/12/2016 |
28.20
|
3,000 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
15/12/2016 |
28.20
|
1,800 | 28.10 | 28.20 | 28.20 | 0 | 1,800 | -0.1 |
14/12/2016 |
28.10
|
2,000 | 28 | 28.10 | 28 | 0 | 2,000 | -0.1 |
13/12/2016 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
12/12/2016 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
09/12/2016 |
28
|
500 | 28 | 28 | 28 | 0 | 500 | -0.0 |
08/12/2016 |
28
|
2,000 | 28.20 | 28.20 | 28 | 0 | 0 | 0 |
07/12/2016 |
28.20
|
3,300 | 28 | 28.20 | 28 | 0 | 3,000 | -0.1 |
06/12/2016 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
05/12/2016 |
28
|
2,000 | 28.80 | 28.80 | 28 | 0 | 0 | 0 |
02/12/2016 |
28.80
|
3,000 | 29 | 29 | 28.80 | 0 | 0 | 0 |
01/12/2016 |
29
|
1,800 | 29.60 | 29.60 | 29 | 0 | 0 | 0 |
30/11/2016 |
29.60
|
3,000 | 30.20 | 30.20 | 29.60 | 0 | 0 | 0 |
29/11/2016 |
30.20
|
3,000 | 31 | 31 | 30.20 | 0 | 0 | 0 |
28/11/2016 |
31
|
740 | 31.80 | 31.80 | 31 | 0 | 600 | -0.0 |
25/11/2016 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
24/11/2016 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
23/11/2016 |
31.80
|
2,000 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
22/11/2016 |
31.80
|
1,550 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
21/11/2016 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 |
18/11/2016 |
31.80
|
6,270 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 |
17/11/2016 |
31.80
|
4,100 | 31.80 | 31.80 | 31.40 | 0 | 0 | 0 |
16/11/2016 |
31.80
|
4,240 | 31.50 | 31.80 | 31.50 | 0 | 0 | 0 |
15/11/2016 |
31.50
|
10 | 30.50 | 31.50 | 31.50 | 0 | 0 | 0 |
14/11/2016 |
30.50
|
63,010 | 30 | 32 | 30 | 45,600 | 0 | 1.4 |
11/11/2016 |
30
|
5,040 | 28.60 | 30.10 | 30 | 5,010 | 0 | 0.2 |
10/11/2016 |
28.60
|
50,010 | 28.10 | 28.60 | 28.30 | 49,990 | 0 | 1.4 |
09/11/2016 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
08/11/2016 |
28.10
|
3,150 | 26.30 | 28.10 | 27.90 | 0 | 0 | 0 |
07/11/2016 |
26.30
|
5,000 | 26.20 | 26.30 | 26.30 | 0 | 0 | 0 |
04/11/2016 |
26.20
|
3,000 | 25.90 | 26.20 | 26.20 | 0 | 0 | 0 |
03/11/2016 |
25.90
|
5,000 | 25.70 | 25.90 | 25.90 | 0 | 0 | 0 |
02/11/2016 |
25.70
|
5,000 | 25.50 | 25.70 | 25.70 | 0 | 0 | 0 |
01/11/2016 |
25.50
|
5,090 | 25.20 | 25.50 | 25.50 | 0 | 0 | 0 |
31/10/2016 |
25.20
|
5,000 | 25 | 25.20 | 25.20 | 0 | 0 | 0 |
28/10/2016 |
25
|
1,000 | 24.50 | 25 | 25 | 0 | 0 | 0 |
27/10/2016 |
24.50
|
20 | 24 | 25.65 | 24.50 | 0 | 0 | 0 |
26/10/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
25/10/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
24/10/2016 |
24
|
3,000 | 23.90 | 24 | 24 | 0 | 0 | 0 |
21/10/2016 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
20/10/2016 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
19/10/2016 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
18/10/2016 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
17/10/2016 |
23.90
|
6,000 | 24 | 24 | 23.90 | 0 | 0 | 0 |
14/10/2016 |
24
|
7,600 | 24.30 | 24.30 | 24 | 0 | 0 | 0 |
13/10/2016 |
24.30
|
4,500 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
12/10/2016 |
24.50
|
4,500 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
11/10/2016 |
24.70
|
4,500 | 25 | 25 | 24.70 | 0 | 0 | 0 |
10/10/2016 |
25
|
4,500 | 25 | 25 | 25 | 0 | 0 | 0 |
07/10/2016 |
25
|
2,130 | 25 | 25 | 23.25 | 0 | 0 | 0 |
06/10/2016 |
25
|
5,000 | 25 | 25 | 25 | 0 | 0 | 0 |
05/10/2016 |
25
|
5,000 | 26.30 | 26.30 | 25 | 0 | 0 | 0 |
04/10/2016 |
26.30
|
12,490 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 |
03/10/2016 |
26.50
|
9,500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
30/09/2016 |
26.50
|
20 | 25.50 | 26.50 | 26.50 | 0 | 0 | 0 |
29/09/2016 |
25.50
|
300 | 25 | 25.50 | 25.50 | 0 | 0 | 0 |
28/09/2016 |
25
|
400 | 23.40 | 25 | 25 | 0 | 0 | 0 |
27/09/2016 |
23.40
|
2,060 | 23.40 | 25 | 23.40 | 0 | 0 | 0 |
26/09/2016 |
23.40
|
550 | 21.90 | 23.40 | 23 | 0 | 0 | 0 |
23/09/2016 |
21.90
|
620 | 20.50 | 21.90 | 21.90 | 0 | 0 | 0 |
22/09/2016 |
20.50
|
100 | 19.50 | 20.50 | 20.50 | 0 | 0 | 0 |
21/09/2016 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
20/09/2016 |
19.50
|
3,930 | 19.55 | 19.55 | 19.50 | 0 | 0 | 0 |
19/09/2016 |
19.55
|
100 | 18.85 | 19.55 | 19.55 | 0 | 100 | -0.0 |