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) |
02/02/2017 |
26
|
10 | 27.45 | 27.45 | 26 | 0 | 0 | 0 |
25/01/2017 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 |
24/01/2017 |
27.45
|
10 | 25.70 | 27.45 | 27.45 | 0 | 0 | 0 |
23/01/2017 |
25.70
|
170 | 24.05 | 25.70 | 25 | 0 | 0 | 0 |
20/01/2017 |
24.05
|
190 | 25.65 | 27.40 | 24.05 | 0 | 0 | 0 |
19/01/2017 |
25.65
|
50 | 27.50 | 28.40 | 25.65 | 0 | 0 | 0 |
18/01/2017 |
27.50
|
320 | 29 | 29 | 27 | 0 | 0 | 0 |
17/01/2017 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 |
16/01/2017 |
29
|
10 | 28.20 | 29 | 29 | 0 | 0 | 0 |
13/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
12/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
11/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
10/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
09/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
06/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
05/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
04/01/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
03/01/2017 |
28.20
|
10 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
30/12/2016 |
28.20
|
50 | 27.10 | 28.20 | 28.20 | 0 | 0 | 0 |
29/12/2016 |
27.10
|
3,920 | 26 | 27.10 | 24.50 | 0 | 1,190 | -0.0 |
28/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
27/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
26/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
23/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
22/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
21/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
20/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
19/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 10 | -0.0 |
16/12/2016 |
26
|
4,800 | 25.90 | 26 | 25.85 | 0 | 10 | -0.0 |
15/12/2016 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
14/12/2016 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 |
13/12/2016 |
25.90
|
30 | 26 | 26 | 24.20 | 0 | 0 | 0 |
12/12/2016 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
09/12/2016 |
26
|
10 | 26 | 26 | 26 | 0 | 0 | 0 |
08/12/2016 |
26
|
1,360 | 25 | 26 | 25 | 0 | 1,000 | -0.0 |
07/12/2016 |
25
|
3,980 | 24 | 25 | 24 | 10 | 0 | 0.0 |
06/12/2016 |
24
|
650 | 24 | 24 | 23.85 | 0 | 0 | 0 |
05/12/2016 |
24
|
10 | 24 | 24 | 24 | 0 | 0 | 0 |
02/12/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
01/12/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
30/11/2016 |
24
|
3,820 | 22.60 | 24 | 22.60 | 0 | 1,990 | -0.0 |
29/11/2016 |
22.60
|
600 | 23.70 | 23.70 | 22.60 | 0 | 0 | 0 |
28/11/2016 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 |
25/11/2016 |
23.70
|
1,570 | 23.95 | 23.95 | 22.55 | 0 | 0 | 0 |
24/11/2016 |
23.95
|
570 | 24 | 24 | 23.90 | 0 | 0 | 0 |
23/11/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
22/11/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
21/11/2016 |
24
|
10 | 23.95 | 24 | 24 | 0 | 0 | 0 |
18/11/2016 |
23.95
|
910 | 24 | 24 | 22.35 | 0 | 600 | -0.0 |
17/11/2016 |
24
|
10 | 24 | 24 | 24 | 0 | 10 | -0.0 |
16/11/2016 |
24
|
800 | 24.50 | 24.95 | 24 | 0 | 0 | 0 |
15/11/2016 |
24.50
|
700 | 25.40 | 25.40 | 24.50 | 0 | 0 | 0 |
14/11/2016 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
11/11/2016 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
10/11/2016 |
25.40
|
1,060 | 25.50 | 25.50 | 24.05 | 0 | 0 | 0 |
09/11/2016 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
08/11/2016 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
07/11/2016 |
25.50
|
550 | 25.50 | 25.50 | 25.45 | 0 | 0 | 0 |
04/11/2016 |
25.50
|
10 | 25 | 25.50 | 25.50 | 0 | 0 | 0 |
03/11/2016 |
25
|
40 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
02/11/2016 |
25.50
|
1,300 | 26 | 26 | 24.65 | 0 | 10 | -0.0 |
01/11/2016 |
26
|
580 | 25.30 | 26.45 | 26 | 500 | 0 | 0.0 |
31/10/2016 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
28/10/2016 |
25.30
|
1,030 | 25.30 | 25.30 | 25 | 0 | 10 | -0.0 |
27/10/2016 |
25.30
|
30 | 25.45 | 25.45 | 25.30 | 0 | 0 | 0 |
26/10/2016 |
25.45
|
260 | 25.50 | 25.50 | 25.45 | 0 | 0 | 0 |
25/10/2016 |
25.50
|
90 | 25.95 | 25.95 | 24.75 | 0 | 10 | -0.0 |
24/10/2016 |
25.95
|
140 | 25.95 | 25.95 | 24.35 | 30 | 60 | -0.0 |
21/10/2016 |
25.95
|
710 | 25 | 26 | 24.45 | 0 | 0 | 0 |
20/10/2016 |
25
|
10 | 26 | 26 | 25 | 0 | 0 | 0 |
19/10/2016 |
26
|
30 | 26 | 26 | 26 | 0 | 0 | 0 |
18/10/2016 |
26
|
20 | 26 | 26 | 25.05 | 0 | 0 | 0 |
17/10/2016 |
26
|
1,110 | 25.90 | 26 | 26 | 0 | 0 | 0 |
14/10/2016 |
25.90
|
30 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 |
13/10/2016 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
12/10/2016 |
26.80
|
280 | 25.85 | 26.80 | 25.85 | 0 | 0 | 0 |
11/10/2016 |
25.85
|
10 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
10/10/2016 |
25.85
|
180 | 25.85 | 25.95 | 25 | 0 | 0 | 0 |
07/10/2016 |
25.85
|
1,380 | 25 | 25.95 | 24.70 | 0 | 0 | 0 |
06/10/2016 |
25
|
550 | 25.85 | 25.85 | 25 | 0 | 0 | 0 |
05/10/2016 |
25.85
|
10 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
04/10/2016 |
25.85
|
10 | 26 | 26 | 25.85 | 0 | 0 | 0 |
03/10/2016 |
26
|
150 | 26.50 | 26.50 | 26 | 0 | 0 | 0 |
30/09/2016 |
26.50
|
80 | 26.90 | 26.90 | 26.40 | 0 | 50 | -0.0 |
29/09/2016 |
26.90
|
220 | 26.50 | 27 | 26.90 | 0 | 0 | 0 |
28/09/2016 |
26.50
|
1,450 | 26.50 | 27.20 | 25 | 0 | 0 | 0 |
27/09/2016 |
26.50
|
430 | 26.50 | 26.50 | 25.20 | 0 | 0 | 0 |
26/09/2016 |
26.50
|
1,110 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 |
23/09/2016 |
26.80
|
120 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 |
22/09/2016 |
26.80
|
330 | 25.50 | 27 | 26.50 | 0 | 0 | 0 |
21/09/2016 |
25.50
|
40 | 26.80 | 26.80 | 25.50 | 0 | 0 | 0 |
20/09/2016 |
26.80
|
220 | 26.50 | 26.90 | 25.10 | 0 | 0 | 0 |
19/09/2016 |
26.50
|
90 | 26.50 | 26.50 | 25 | 0 | 0 | 0 |
16/09/2016 |
26.50
|
230 | 25.50 | 26.50 | 26.50 | 0 | 0 | 0 |
15/09/2016 |
25.50
|
280 | 24.20 | 25.50 | 25 | 0 | 0 | 0 |
14/09/2016 |
24.20
|
40 | 24.70 | 25.70 | 24.20 | 0 | 0 | 0 |
13/09/2016 |
24.70
|
3,040 | 26.15 | 26.15 | 24.70 | 0 | 0 | 0 |
12/09/2016 |
26.15
|
10 | 26.50 | 26.50 | 26.15 | 0 | 0 | 0 |
09/09/2016 |
26.50
|
10 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
08/09/2016 |
26.50
|
10 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |