Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
6.60 | 11.48% | 3,700 | 0 | 0 |
57.40
64.10
64.10
|
2 tháng
(2024-09-16) |
6.60 | 11.48% | 3,900 | 0 | 0 |
57.40
64.10
64.10
|
3 tháng
(2024-08-19) |
7.60 | 13.45% | 12,200 | 0 | 0 |
56.50
64.10
64.10
|
6 tháng
(2024-05-20) |
16.90 | 35.80% | 44,000 | -100 | -0.0 |
45.94
64.10
64.10
|
12 tháng
(2023-11-21) |
18.07 | 39.25% | 2,008,866 | -3,010 | -0.1 |
45.06
64.10
64.10
|
24 tháng
(2022-11-28) |
16.01 | 33.29% | 7,719,763 | -6,727 | -0.3 |
44.50
64.10
64.10
|
36 tháng
(2021-12-01) |
20.33 | 46.44% | 9,923,575 | -6,727 | -0.3 |
35.96
64.10
64.10
|
60 tháng
(2019-12-12) |
42.37 | 194.99% | 14,220,638 | -195,755 | -4.5 |
17.31
64.10
64.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2016 |
23.45
|
14,500 | 23.34 | 23.68 | 23.17 | 0 | 0 | 0 |
15/11/2016 |
23.34
|
23,400 | 23.05 | 23.45 | 22.94 | 0 | 0 | 0 |
14/11/2016 |
23.05
|
13,100 | 23.51 | 23.51 | 22.94 | 0 | 0 | 0 |
11/11/2016 |
23.51
|
13,924 | 23.68 | 23.68 | 23.17 | 0 | 0 | 0 |
10/11/2016 |
23.68
|
9,030 | 23.22 | 23.73 | 23.34 | 0 | 0 | 0 |
09/11/2016 |
23.22
|
61,120 | 23.56 | 23.56 | 22.77 | 0 | 0 | 0 |
08/11/2016 |
23.56
|
15,100 | 23.79 | 23.79 | 23.56 | 0 | 0 | 0 |
07/11/2016 |
23.79
|
11,900 | 23.90 | 23.90 | 23.45 | 0 | 0 | 0 |
04/11/2016 |
23.90
|
14,200 | 23.96 | 23.96 | 23.51 | 0 | 0 | 0 |
03/11/2016 |
23.96
|
20,000 | 24.07 | 24.07 | 23.39 | 0 | 0 | 0 |
02/11/2016 |
24.07
|
64,700 | 24.07 | 24.13 | 23.79 | 43,800 | 0 | 1.9 |
01/11/2016 |
24.07
|
25,246 | 24.24 | 24.24 | 24.07 | 6,200 | 0 | 0.3 |
31/10/2016 |
24.24
|
29,930 | 24.58 | 24.58 | 24.07 | 0 | 0 | 0 |
28/10/2016 |
24.58
|
68,410 | 24.19 | 24.92 | 24.13 | 0 | 0 | 0 |
27/10/2016 |
24.19
|
10,400 | 24.64 | 24.64 | 24.07 | 0 | 0 | 0 |
26/10/2016 |
24.64
|
110,430 | 23.90 | 25.26 | 24.07 | 0 | 0 | 0 |
25/10/2016 |
23.90
|
43,416 | 23.96 | 23.96 | 23.22 | 3,600 | 0 | 0.2 |
24/10/2016 |
23.96
|
33,580 | 24.24 | 24.24 | 23.79 | 0 | 0 | 0 |
21/10/2016 |
24.24
|
32,500 | 24.58 | 24.58 | 24.07 | 2,400 | 0 | 0.1 |
20/10/2016 |
24.58
|
87,976 | 23.79 | 24.64 | 23.73 | 1,000 | 0 | 0.0 |
19/10/2016 |
23.79
|
24,800 | 23.85 | 24.24 | 23.79 | 0 | 0 | 0 |
18/10/2016 |
23.85
|
16,800 | 23.56 | 23.90 | 23.56 | 1,600 | 0 | 0.1 |
17/10/2016 |
23.56
|
18,200 | 23.39 | 23.56 | 23.39 | 0 | 0 | 0 |
14/10/2016 |
23.39
|
15,500 | 23.39 | 23.45 | 23.17 | 0 | 0 | 0 |
13/10/2016 |
23.39
|
15,100 | 23.39 | 23.45 | 23.28 | 0 | 0 | 0 |
12/10/2016 |
23.39
|
18,200 | 23.34 | 23.51 | 23.11 | 0 | 0 | 0 |
11/10/2016 |
23.34
|
33,200 | 23.56 | 23.56 | 23.00 | 11,000 | 0 | 0.5 |
10/10/2016 |
23.56
|
50,600 | 23.62 | 23.90 | 23.51 | 20,000 | 0 | 0.8 |
07/10/2016 |
23.62
|
62,256 | 22.71 | 23.79 | 22.71 | 0 | 0 | 0 |
06/10/2016 |
22.71
|
57,500 | 22.71 | 22.83 | 22.20 | 0 | 0 | 0 |
05/10/2016 |
22.71
|
53,700 | 22.88 | 22.88 | 22.66 | 0 | 0 | 0 |
04/10/2016 |
22.88
|
22,600 | 23.00 | 23.00 | 22.77 | 0 | 0 | 0 |
03/10/2016 |
23.00
|
50,500 | 23.05 | 23.05 | 22.71 | 0 | 0 | 0 |
30/09/2016 |
23.05
|
20,200 | 22.77 | 23.05 | 22.66 | 0 | 0 | 0 |
29/09/2016 |
22.77
|
20,500 | 22.83 | 23.00 | 22.15 | 0 | 0 | 0 |
28/09/2016 |
22.83
|
36,900 | 22.43 | 23.00 | 22.49 | 0 | 0 | 0 |
27/09/2016 |
22.43
|
34,220 | 22.77 | 23.11 | 22.43 | 0 | 0 | 0 |
26/09/2016 |
22.77
|
18,300 | 22.88 | 23.17 | 22.54 | 0 | 0 | 0 |
23/09/2016 |
22.88
|
17,000 | 22.94 | 22.94 | 22.60 | 0 | 0 | 0 |
22/09/2016 |
22.94
|
2,600 | 23.11 | 23.11 | 22.94 | 0 | 0 | 0 |
21/09/2016 |
23.11
|
13,310 | 23.05 | 23.11 | 22.66 | 0 | 0 | 0 |
20/09/2016 |
23.05
|
30,500 | 22.88 | 23.17 | 22.09 | 0 | 0 | 0 |
19/09/2016 |
22.88
|
3,020 | 22.88 | 22.94 | 22.66 | 0 | 0 | 0 |
16/09/2016 |
22.88
|
2,700 | 22.94 | 22.94 | 22.09 | 0 | 0 | 0 |
15/09/2016 |
22.94
|
15,800 | 23.22 | 23.22 | 22.77 | 0 | 0 | 0 |
14/09/2016 |
23.22
|
20,100 | 23.62 | 23.62 | 23.22 | 0 | 0 | 0 |
13/09/2016 |
23.62
|
10,600 | 23.73 | 23.73 | 22.94 | 0 | 0 | 0 |
12/09/2016 |
23.73
|
14,000 | 23.79 | 23.79 | 23.34 | 0 | 0 | 0 |
09/09/2016 |
23.79
|
44,900 | 23.79 | 24.07 | 23.45 | 0 | 0 | 0 |
08/09/2016 |
23.79
|
32,200 | 23.79 | 23.79 | 23.39 | 0 | 13,400 | -0.6 |
07/09/2016 |
23.79
|
51,700 | 24.07 | 24.30 | 23.39 | 0 | 0 | 0 |
06/09/2016 |
24.07
|
83,300 | 23.17 | 24.75 | 23.28 | 0 | 0 | 0 |
05/09/2016 |
23.17
|
81,454 | 23.11 | 23.45 | 22.77 | 0 | 0 | 0 |
01/09/2016 |
23.11
|
18,500 | 23.22 | 23.51 | 22.66 | 0 | 0 | 0 |
31/08/2016 |
23.22
|
70,500 | 22.15 | 23.73 | 22.66 | 0 | 0 | 0 |
30/08/2016 |
22.15
|
36,454 | 21.81 | 22.15 | 22.09 | 0 | 0 | 0 |
29/08/2016 |
21.81
|
11,400 | 22.60 | 22.60 | 21.81 | 0 | 200 | -0.0 |
26/08/2016 |
22.60
|
7,300 | 22.54 | 22.60 | 22.32 | 0 | 0 | 0 |
25/08/2016 |
22.54
|
14,254 | 22.49 | 22.60 | 22.43 | 0 | 0 | 0 |
24/08/2016 |
22.49
|
20,900 | 22.60 | 22.66 | 22.37 | 0 | 0 | 0 |
23/08/2016 |
22.60
|
8,400 | 22.60 | 22.66 | 22.32 | 0 | 0 | 0 |
22/08/2016 |
22.60
|
5,100 | 22.77 | 22.77 | 22.60 | 0 | 1,000 | -0.0 |
19/08/2016 |
22.77
|
7,700 | 23.39 | 23.39 | 22.71 | 0 | 0 | 0 |
18/08/2016 |
23.39
|
6,004 | 23.39 | 23.39 | 22.66 | 0 | 4,104 | -0.2 |
17/08/2016 |
23.39
|
14,700 | 23.68 | 24.13 | 23.22 | 0 | 0 | 0 |
16/08/2016 |
23.68
|
31,000 | 22.83 | 23.68 | 22.71 | 0 | 0 | 0 |
15/08/2016 |
22.83
|
20,200 | 22.94 | 22.94 | 21.58 | 0 | 0 | 0 |
12/08/2016 |
22.94
|
7,300 | 22.94 | 22.94 | 22.66 | 0 | 0 | 0 |
11/08/2016 |
22.94
|
9,900 | 22.88 | 22.94 | 22.66 | 0 | 0 | 0 |
10/08/2016 |
22.88
|
31,752 | 22.94 | 22.94 | 22.66 | 0 | 0 | 0 |
09/08/2016 |
22.94
|
6,125 | 22.49 | 22.94 | 22.37 | 0 | 0 | 0 |
08/08/2016 |
22.49
|
5,900 | 22.49 | 22.88 | 22.37 | 0 | 0 | 0 |
05/08/2016 |
22.49
|
58,952 | 22.49 | 22.66 | 22.09 | 0 | 0 | 0 |
04/08/2016 |
22.49
|
20,205 | 22.88 | 22.88 | 22.49 | 0 | 0 | 0 |
03/08/2016 |
22.88
|
36,600 | 22.88 | 23.45 | 22.37 | 0 | 0 | 0 |
02/08/2016 |
22.88
|
27,200 | 23.68 | 23.68 | 22.77 | 0 | 0 | 0 |
01/08/2016 |
23.68
|
9,300 | 23.79 | 23.79 | 23.68 | 0 | 0 | 0 |
29/07/2016 |
23.79
|
26,400 | 23.68 | 24.24 | 23.56 | 0 | 0 | 0 |
28/07/2016 |
23.68
|
46,300 | 23.62 | 24.07 | 23.56 | 0 | 0 | 0 |
27/07/2016 |
23.62
|
18,500 | 24.13 | 24.53 | 23.51 | 0 | 0 | 0 |
26/07/2016 |
24.13
|
68,800 | 24.36 | 24.36 | 23.45 | 0 | 0 | 0 |
25/07/2016 |
24.36
|
82,100 | 26.00 | 26.00 | 24.36 | 0 | 0 | 0 |
22/07/2016 |
26.00
|
8,922 | 25.60 | 26.00 | 25.49 | 0 | 0 | 0 |
21/07/2016 |
25.60
|
13,400 | 26.17 | 26.17 | 25.49 | 0 | 0 | 0 |
20/07/2016 |
26.17
|
40,825 | 25.38 | 26.17 | 25.21 | 0 | 0 | 0 |
19/07/2016 |
25.38
|
38,428 | 25.60 | 25.83 | 25.26 | 0 | 0 | 0 |
18/07/2016 |
25.60
|
17,400 | 25.55 | 25.77 | 25.55 | 0 | 0 | 0 |
15/07/2016 |
25.55
|
31,650 | 26.23 | 26.23 | 25.55 | 0 | 0 | 0 |
14/07/2016 |
26.23
|
58,420 | 26.51 | 27.08 | 26.23 | 0 | 0 | 0 |
13/07/2016 |
26.51
|
21,325 | 26.51 | 26.91 | 26.40 | 0 | 0 | 0 |
12/07/2016 |
26.51
|
34,734 | 26.62 | 26.91 | 26.06 | 0 | 0 | 0 |
11/07/2016 |
26.62
|
74,300 | 27.08 | 27.08 | 26.06 | 0 | 0 | 0 |
08/07/2016 |
27.08
|
58,220 | 27.76 | 27.76 | 26.96 | 0 | 0 | 0 |
07/07/2016 |
27.76
|
55,500 | 27.93 | 28.09 | 27.76 | 1,200 | 0 | 0.1 |
06/07/2016 |
27.93
|
118,100 | 27.53 | 28.09 | 27.47 | 0 | 0 | 0 |
05/07/2016 |
27.53
|
145,100 | 27.53 | 29.17 | 27.53 | 0 | 0 | 0 |
04/07/2016 |
27.53
|
111,965 | 26.57 | 28.09 | 26.40 | 0 | 0 | 0 |
01/07/2016 |
26.57
|
37,820 | 26.34 | 26.57 | 26.06 | 0 | 0 | 0 |
30/06/2016 |
26.34
|
48,500 | 26.91 | 27.19 | 26.06 | 0 | 0 | 0 |
29/06/2016 |
26.91
|
43,600 | 26.06 | 26.91 | 26.06 | 0 | 0 | 0 |