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) |
07/09/2016 |
26.50
|
280 | 26.80 | 26.80 | 25.50 | 0 | 0 | 0 |
06/09/2016 |
26.80
|
130 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 |
05/09/2016 |
26.40
|
70 | 26 | 26.40 | 26 | 0 | 0 | 0 |
01/09/2016 |
26
|
3,120 | 25.10 | 26 | 23.50 | 0 | 0 | 0 |
31/08/2016 |
25.10
|
530 | 24.90 | 25.10 | 23.50 | 0 | 0 | 0 |
30/08/2016 |
24.90
|
420 | 23.40 | 24.90 | 24 | 0 | 0 | 0 |
29/08/2016 |
23.40
|
750 | 25.10 | 25.10 | 23.40 | 0 | 0 | 0 |
26/08/2016 |
25.10
|
2,680 | 24.50 | 25.10 | 22.80 | 0 | 0 | 0 |
25/08/2016 |
24.50
|
110 | 24 | 24.80 | 24.50 | 0 | 0 | 0 |
24/08/2016 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
23/08/2016 |
24
|
1,100 | 24 | 24.20 | 24 | 0 | 0 | 0 |
22/08/2016 |
24
|
210 | 23.60 | 25.10 | 24 | 50 | 0 | 0.0 |
19/08/2016 |
23.60
|
810 | 25 | 25 | 23.60 | 0 | 0 | 0 |
18/08/2016 |
25
|
2,970 | 26 | 26 | 24.40 | 0 | 0 | 0 |
17/08/2016 |
26
|
20 | 25.80 | 26 | 25.90 | 0 | 0 | 0 |
16/08/2016 |
25.80
|
50 | 26 | 26 | 25.80 | 0 | 0 | 0 |
15/08/2016 |
26
|
1,060 | 26.40 | 26.40 | 25 | 0 | 0 | 0 |
12/08/2016 |
26.40
|
2,610 | 25.50 | 26.40 | 25 | 0 | 0 | 0 |
11/08/2016 |
25.50
|
500 | 27 | 27 | 25.50 | 0 | 0 | 0 |
10/08/2016 |
27
|
30 | 27 | 27 | 26 | 0 | 0 | 0 |
09/08/2016 |
27
|
30 | 27.80 | 27.80 | 26.50 | 0 | 0 | 0 |
08/08/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
05/08/2016 |
27.80
|
2,340 | 26.50 | 27.80 | 25 | 0 | 0 | 0 |
04/08/2016 |
26.50
|
20 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
03/08/2016 |
26.50
|
1,030 | 26.80 | 27 | 25 | 0 | 0 | 0 |
02/08/2016 |
26.80
|
20 | 27.30 | 27.30 | 25.40 | 0 | 0 | 0 |
01/08/2016 |
27.30
|
2,030 | 25.60 | 27.30 | 27 | 0 | 0 | 0 |
29/07/2016 |
25.60
|
30 | 25.50 | 26.70 | 25.60 | 0 | 0 | 0 |
28/07/2016 |
25.50
|
1,620 | 27.40 | 27.40 | 25.50 | 0 | 0 | 0 |
27/07/2016 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
26/07/2016 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
25/07/2016 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
22/07/2016 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
21/07/2016 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
20/07/2016 |
27.40
|
100 | 25.80 | 27.40 | 27.40 | 100 | 0 | 0.0 |
19/07/2016 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 |
18/07/2016 |
25.80
|
370 | 27 | 27 | 25.80 | 0 | 0 | 0 |
15/07/2016 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
14/07/2016 |
27
|
800 | 27 | 27 | 27 | 0 | 0 | 0 |
13/07/2016 |
27
|
1,480 | 27.80 | 27.80 | 26 | 0 | 0 | 0 |
12/07/2016 |
27.80
|
10 | 27.40 | 27.80 | 27.80 | 0 | 0 | 0 |
11/07/2016 |
27.40
|
190 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
08/07/2016 |
27.80
|
120 | 27 | 27.80 | 27 | 0 | 0 | 0 |
07/07/2016 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
06/07/2016 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
05/07/2016 |
27
|
9,000 | 27.50 | 28 | 27 | 8,000 | 0 | 0.2 |
04/07/2016 |
27.50
|
220 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
01/07/2016 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
30/06/2016 |
27.50
|
750 | 27.70 | 27.70 | 25.80 | 0 | 0 | 0 |
29/06/2016 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
28/06/2016 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
27/06/2016 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
24/06/2016 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
23/06/2016 |
27.70
|
120 | 27.10 | 27.70 | 27.50 | 0 | 0 | 0 |
22/06/2016 |
27.10
|
220 | 27.50 | 27.80 | 27.10 | 0 | 0 | 0 |
21/06/2016 |
27.50
|
1,330 | 26.90 | 27.50 | 26 | 0 | 0 | 0 |
20/06/2016 |
26.90
|
40 | 27 | 27 | 25.60 | 0 | 0 | 0 |
17/06/2016 |
27
|
250 | 26.90 | 27 | 25.80 | 0 | 0 | 0 |
16/06/2016 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
15/06/2016 |
26.90
|
560 | 27.50 | 27.50 | 25.80 | 0 | 0 | 0 |
14/06/2016 |
27.50
|
1,010 | 28 | 28 | 26.10 | 0 | 0 | 0 |
13/06/2016 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
10/06/2016 |
28
|
1,000 | 26.30 | 28 | 28 | 0 | 0 | 0 |
09/06/2016 |
26.30
|
110 | 26.40 | 26.40 | 26.30 | 30 | 0 | 0.0 |
08/06/2016 |
26.40
|
10 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 |
07/06/2016 |
26.50
|
100 | 25 | 26.50 | 26.50 | 0 | 0 | 0 |
06/06/2016 |
25
|
520 | 26.70 | 26.70 | 25 | 0 | 0 | 0 |
03/06/2016 |
26.70
|
130 | 27 | 27 | 26.60 | 20 | 0 | 0.0 |
02/06/2016 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
01/06/2016 |
27
|
260 | 26.20 | 27 | 26.80 | 0 | 0 | 0 |
31/05/2016 |
26.20
|
2,730 | 27.80 | 27.80 | 25.90 | 0 | 1,200 | -0.0 |
30/05/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
27/05/2016 |
27.80
|
150 | 27 | 27.80 | 27.80 | 0 | 0 | 0 |
26/05/2016 |
27
|
10,600 | 27 | 27 | 25.50 | 0 | 0 | 0 |
25/05/2016 |
27
|
1,350 | 27.80 | 27.80 | 26.10 | 0 | 0 | 0 |
24/05/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
23/05/2016 |
27.80
|
420 | 27 | 27.80 | 27 | 0 | 0 | 0 |
20/05/2016 |
27
|
210 | 27.60 | 27.60 | 25.80 | 0 | 0 | 0 |
19/05/2016 |
27.60
|
1,600 | 27.20 | 27.60 | 25.80 | 0 | 0 | 0 |
18/05/2016 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
17/05/2016 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
16/05/2016 |
27.20
|
20 | 27.50 | 27.50 | 25.70 | 0 | 0 | 0 |
13/05/2016 |
27.50
|
1,270 | 27.10 | 27.50 | 25.40 | 0 | 20 | -0.0 |
12/05/2016 |
27.10
|
2,110 | 28 | 28 | 26.10 | 0 | 0 | 0 |
11/05/2016 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
10/05/2016 |
28
|
16,800 | 27 | 28 | 25.20 | 0 | 0 | 0 |
09/05/2016 |
27
|
4,770 | 27.50 | 27.80 | 25.60 | 0 | 0 | 0 |
06/05/2016 |
27.50
|
190 | 27.60 | 27.60 | 25.70 | 0 | 0 | 0 |
05/05/2016 |
27.60
|
170 | 27.70 | 27.80 | 27.60 | 0 | 0 | 0 |
04/05/2016 |
27.70
|
60 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 |
29/04/2016 |
27.90
|
2,740 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 |
28/04/2016 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 |
27/04/2016 |
27.90
|
380 | 27.80 | 27.90 | 27 | 0 | 0 | 0 |
26/04/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
25/04/2016 |
27.80
|
2,500 | 27.80 | 27.80 | 26.30 | 0 | 0 | 0 |
22/04/2016 |
27.80
|
180 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
21/04/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
20/04/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
19/04/2016 |
27.80
|
1,430 | 27.80 | 27.80 | 25.90 | 0 | 0 | 0 |
15/04/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |