Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-3.10 | -20.67% | 556,916 | 0 | 0 |
11.20
15
11.90
|
2 tháng
(2024-09-26) |
-5.10 | -30% | 979,471 | 0 | 0 |
11.20
17
11.90
|
3 tháng
(2024-08-27) |
-6.90 | -36.70% | 1,034,199 | 0 | 0 |
11.20
18.80
11.90
|
6 tháng
(2024-05-29) |
-10.30 | -46.40% | 1,921,384 | 0 | 0 |
11.20
22.60
11.90
|
12 tháng
(2023-12-01) |
-2.90 | -19.59% | 5,407,902 | 0 | 0 |
11.20
24.60
11.90
|
24 tháng
(2022-12-06) |
6.20 | 108.77% | 23,663,707 | -96 | -0.0 |
4.50
24.60
11.90
|
36 tháng
(2021-12-13) |
-21.50 | -64.37% | 46,671,546 | -8,298 | -0.4 |
4.40
54.80
11.90
|
60 tháng
(2019-12-23) |
-5.82 | -32.85% | 51,778,676 | -290,273 | -3.5 |
4.40
54.80
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2016 |
24.09
|
900 | 23.75 | 24.09 | 24.09 | 0 | 0 | 0 |
23/11/2016 |
23.75
|
600 | 23.07 | 23.75 | 23.07 | 0 | 0 | 0 |
22/11/2016 |
23.07
|
3,200 | 23.07 | 23.92 | 23.07 | 0 | 0 | 0 |
21/11/2016 |
23.07
|
1,700 | 24.05 | 24.76 | 23.07 | 0 | 0 | 0 |
18/11/2016 |
24.05
|
200 | 25.10 | 25.10 | 22.66 | 0 | 0 | 0 |
17/11/2016 |
25.10
|
100 | 23.24 | 25.10 | 25.10 | 0 | 0 | 0 |
16/11/2016 |
23.24
|
3,100 | 23.71 | 23.71 | 22.80 | 0 | 0 | 0 |
15/11/2016 |
23.71
|
5,600 | 23.75 | 23.75 | 23.41 | 0 | 0 | 0 |
14/11/2016 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
11/11/2016 |
23.75
|
1,000 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 |
10/11/2016 |
23.75
|
2,400 | 25.78 | 25.78 | 23.41 | 0 | 0 | 0 |
09/11/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
08/11/2016 |
25.78
|
100 | 24.43 | 25.78 | 25.78 | 0 | 0 | 0 |
07/11/2016 |
24.43
|
1,400 | 24.09 | 24.43 | 24.09 | 1,300 | 0 | 0.1 |
04/11/2016 |
24.09
|
400 | 24.43 | 24.43 | 24.09 | 0 | 0 | 0 |
03/11/2016 |
24.43
|
1,000 | 24.43 | 24.43 | 24.09 | 0 | 0 | 0 |
02/11/2016 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
01/11/2016 |
24.43
|
2,600 | 24.43 | 24.76 | 23.41 | 0 | 0 | 0 |
31/10/2016 |
24.43
|
700 | 25.78 | 26.12 | 24.43 | 0 | 0 | 0 |
28/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
27/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
26/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
25/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
24/10/2016 |
25.78
|
600 | 24.43 | 26.12 | 24.43 | 100 | 0 | 0.0 |
21/10/2016 |
24.43
|
2,400 | 24.43 | 24.43 | 23.75 | 0 | 0 | 0 |
20/10/2016 |
24.43
|
1,000 | 25.78 | 25.78 | 23.24 | 0 | 0 | 0 |
19/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
18/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
17/10/2016 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 |
14/10/2016 |
25.78
|
400 | 25.41 | 25.78 | 25.44 | 0 | 0 | 0 |
13/10/2016 |
25.41
|
600 | 25.44 | 25.78 | 25.41 | 0 | 0 | 0 |
12/10/2016 |
25.44
|
3,300 | 24.26 | 25.44 | 24.26 | 0 | 0 | 0 |
11/10/2016 |
24.26
|
16,900 | 24.05 | 24.26 | 23.75 | 0 | 0 | 0 |
10/10/2016 |
24.05
|
7,000 | 23.75 | 24.09 | 23.58 | 0 | 0 | 0 |
07/10/2016 |
23.75
|
16,600 | 24.43 | 24.43 | 22.70 | 0 | 0 | 0 |
06/10/2016 |
24.43
|
7,500 | 25.10 | 25.10 | 22.73 | 0 | 0 | 0 |
05/10/2016 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
04/10/2016 |
25.10
|
1,500 | 23.17 | 25.10 | 23.03 | 0 | 0 | 0 |
03/10/2016 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 |
30/09/2016 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 |
29/09/2016 |
23.17
|
100 | 22.73 | 23.17 | 23.17 | 0 | 0 | 0 |
28/09/2016 |
22.73
|
4,400 | 23.07 | 23.07 | 21.88 | 0 | 0 | 0 |
27/09/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
26/09/2016 |
23.07
|
2,700 | 22.05 | 23.07 | 22.39 | 0 | 0 | 0 |
23/09/2016 |
22.05
|
600 | 23.34 | 23.34 | 21.75 | 0 | 0 | 0 |
22/09/2016 |
23.34
|
300 | 23.27 | 23.34 | 23.20 | 0 | 0 | 0 |
21/09/2016 |
23.27
|
100 | 23.37 | 23.37 | 23.27 | 0 | 0 | 0 |
20/09/2016 |
23.37
|
300 | 23.37 | 23.41 | 22.73 | 0 | 0 | 0 |
19/09/2016 |
23.37
|
100 | 23.07 | 23.37 | 23.37 | 0 | 0 | 0 |
16/09/2016 |
23.07
|
3,600 | 22.73 | 23.07 | 23.03 | 0 | 0 | 0 |
15/09/2016 |
22.73
|
800 | 23.24 | 23.24 | 22.39 | 0 | 0 | 0 |
14/09/2016 |
23.24
|
700 | 23.24 | 23.24 | 22.73 | 0 | 0 | 0 |
13/09/2016 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
12/09/2016 |
23.24
|
5,300 | 22.73 | 23.24 | 22.73 | 0 | 0 | 0 |
09/09/2016 |
22.73
|
400 | 23.41 | 23.41 | 22.73 | 0 | 0 | 0 |
08/09/2016 |
23.41
|
400 | 23.41 | 23.41 | 22.73 | 0 | 0 | 0 |
07/09/2016 |
23.41
|
1,100 | 22.90 | 23.41 | 22.73 | 0 | 0 | 0 |
06/09/2016 |
22.90
|
3,900 | 23.41 | 23.48 | 22.90 | 0 | 0 | 0 |
05/09/2016 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
01/09/2016 |
23.41
|
1,600 | 22.08 | 23.41 | 22.05 | 0 | 0 | 0 |
31/08/2016 |
22.08
|
200 | 22.12 | 22.12 | 21.71 | 0 | 0 | 0 |
30/08/2016 |
22.12
|
100 | 21.03 | 22.12 | 22.12 | 0 | 0 | 0 |
29/08/2016 |
21.03
|
200 | 22.19 | 22.19 | 20.86 | 0 | 0 | 0 |
26/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
25/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
24/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
23/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
22/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
19/08/2016 |
22.19
|
200 | 22.36 | 22.36 | 21.17 | 0 | 0 | 0 |
18/08/2016 |
22.36
|
600 | 22.36 | 22.36 | 21.07 | 0 | 0 | 0 |
17/08/2016 |
22.36
|
400 | 21.88 | 22.36 | 21.85 | 0 | 0 | 0 |
16/08/2016 |
21.88
|
1,000 | 20.69 | 21.88 | 20.73 | 0 | 0 | 0 |
15/08/2016 |
20.69
|
3,100 | 22.32 | 22.36 | 20.69 | 0 | 0 | 0 |
12/08/2016 |
22.32
|
100 | 21.98 | 22.32 | 22.32 | 0 | 0 | 0 |
11/08/2016 |
21.98
|
1,200 | 22.56 | 22.56 | 20.39 | 0 | 0 | 0 |
10/08/2016 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
09/08/2016 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
08/08/2016 |
22.56
|
2,600 | 20.86 | 22.56 | 20.35 | 0 | 0 | 0 |
05/08/2016 |
20.86
|
5,800 | 21.51 | 21.51 | 20.86 | 0 | 0 | 0 |
04/08/2016 |
21.51
|
2,200 | 21.20 | 21.54 | 21.24 | 0 | 0 | 0 |
03/08/2016 |
21.20
|
4,000 | 20.86 | 21.20 | 20.69 | 0 | 0 | 0 |
02/08/2016 |
20.86
|
4,000 | 21.88 | 21.88 | 20.86 | 0 | 0 | 0 |
01/08/2016 |
21.88
|
2,600 | 22.39 | 22.70 | 21.88 | 0 | 0 | 0 |
29/07/2016 |
22.39
|
500 | 21.75 | 22.39 | 22.05 | 0 | 0 | 0 |
28/07/2016 |
21.75
|
14,500 | 22.56 | 22.56 | 21.75 | 0 | 0 | 0 |
27/07/2016 |
22.56
|
4,400 | 22.56 | 22.70 | 22.56 | 0 | 0 | 0 |
26/07/2016 |
22.56
|
2,300 | 22.73 | 22.90 | 22.56 | 0 | 0 | 0 |
25/07/2016 |
22.73
|
200 | 22.36 | 23.00 | 22.73 | 0 | 0 | 0 |
22/07/2016 |
22.36
|
9,400 | 22.86 | 23.03 | 22.36 | 0 | 0 | 0 |
21/07/2016 |
22.86
|
2,400 | 22.97 | 22.97 | 22.73 | 0 | 0 | 0 |
20/07/2016 |
22.97
|
7,000 | 22.63 | 22.97 | 22.73 | 0 | 0 | 0 |
19/07/2016 |
22.63
|
2,300 | 22.90 | 23.03 | 22.59 | 0 | 0 | 0 |
18/07/2016 |
22.90
|
1,200 | 22.73 | 23.03 | 22.80 | 0 | 0 | 0 |
15/07/2016 |
22.73
|
600 | 22.73 | 22.90 | 22.73 | 0 | 0 | 0 |
14/07/2016 |
22.73
|
6,100 | 23.10 | 23.10 | 22.73 | 0 | 200 | -0.0 |
13/07/2016 |
23.10
|
11,600 | 23.20 | 23.27 | 23.10 | 0 | 0 | 0 |
12/07/2016 |
23.20
|
1,700 | 23.34 | 23.34 | 22.73 | 0 | 0 | 0 |
11/07/2016 |
23.34
|
3,700 | 23.24 | 23.37 | 22.80 | 0 | 0 | 0 |
08/07/2016 |
23.24
|
12,300 | 23.24 | 23.24 | 22.86 | 0 | 0 | 0 |
07/07/2016 |
23.24
|
10,800 | 22.80 | 23.37 | 22.80 | 0 | 8,500 | -0.6 |