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) |
-0.27 | -0.69% | 18,300 | 0 | 0 |
37.36
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-24) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-26) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-10-03) |
-0.35 | -0.89% | 151,400 | 2,900 | 8.5 |
25.16
41.80
38.80
|
36 tháng
(2021-10-06) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
45.78
38.80
|
60 tháng
(2019-10-17) |
10.29 | 36.11% | 1,837,310 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2016 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
05/04/2016 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
04/04/2016 |
23.25
|
100 | 24.95 | 24.95 | 23.25 | 0 | 0 | 0 |
01/04/2016 |
24.95
|
100 | 25.26 | 25.26 | 24.95 | 100 | 0 | 0.0 |
31/03/2016 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
30/03/2016 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
29/03/2016 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
28/03/2016 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
25/03/2016 |
25.26
|
20 | 24.95 | 25.26 | 25.26 | 10 | 0 | 0.0 |
24/03/2016 |
24.95
|
10 | 24.65 | 24.95 | 24.95 | 0 | 0 | 0 |
23/03/2016 |
24.65
|
30 | 23.92 | 24.65 | 23.13 | 30 | 0 | 0.0 |
22/03/2016 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
21/03/2016 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
18/03/2016 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 |
17/03/2016 |
23.92
|
2,010 | 22.40 | 23.92 | 22.52 | 0 | 0 | 0 |
16/03/2016 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
15/03/2016 |
22.40
|
10 | 24.04 | 24.04 | 22.40 | 0 | 0 | 0 |
14/03/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
11/03/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
10/03/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
09/03/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
08/03/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
07/03/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
04/03/2016 |
24.04
|
30 | 22.52 | 24.04 | 24.04 | 0 | 0 | 0 |
03/03/2016 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
02/03/2016 |
22.52
|
2,790 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 |
01/03/2016 |
22.52
|
1,050 | 22.70 | 22.70 | 22.52 | 0 | 0 | 0 |
29/02/2016 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
26/02/2016 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
25/02/2016 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
24/02/2016 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
23/02/2016 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
22/02/2016 |
22.70
|
19,280 | 24.28 | 24.28 | 22.70 | 0 | 0 | 0 |
19/02/2016 |
24.28
|
23,000 | 24.35 | 24.35 | 24.04 | 0 | 0 | 0 |
18/02/2016 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
17/02/2016 |
24.35
|
10 | 23.74 | 24.35 | 24.35 | 0 | 0 | 0 |
16/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
15/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
05/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
04/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
03/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
02/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
01/02/2016 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 |
29/01/2016 |
23.74
|
2,000 | 24.35 | 24.35 | 23.74 | 0 | 0 | 0 |
28/01/2016 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
27/01/2016 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
26/01/2016 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
25/01/2016 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
22/01/2016 |
24.35
|
300 | 23.13 | 24.35 | 24.35 | 300 | 0 | 0.0 |
21/01/2016 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
20/01/2016 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 |
19/01/2016 |
23.13
|
100 | 24.04 | 24.04 | 23.13 | 0 | 0 | 0 |
18/01/2016 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
15/01/2016 |
24.04
|
200 | 24.35 | 24.35 | 23.13 | 0 | 100 | -0.0 |
14/01/2016 |
24.35
|
500 | 24.95 | 24.95 | 24.35 | 0 | 0 | 0 |
13/01/2016 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
12/01/2016 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 |
11/01/2016 |
24.95
|
1,000 | 25.26 | 25.26 | 24.95 | 0 | 0 | 0 |
08/01/2016 |
25.26
|
1,000 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
07/01/2016 |
25.26
|
1,000 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 |
06/01/2016 |
25.44
|
490 | 25.50 | 25.56 | 25.44 | 490 | 0 | 0.0 |
05/01/2016 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
04/01/2016 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
31/12/2015 |
25.50
|
1,910 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
30/12/2015 |
25.50
|
1,090 | 25.56 | 25.56 | 25.50 | 0 | 0 | 0 |
29/12/2015 |
25.56
|
960 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
28/12/2015 |
25.56
|
530 | 26.48 | 26.48 | 25.56 | 0 | 0 | 0 |
25/12/2015 |
26.48
|
3,580 | 27.39 | 27.39 | 25.50 | 2,010 | 0 | 0.1 |
24/12/2015 |
27.39
|
10 | 26.17 | 27.39 | 27.39 | 0 | 0 | 0 |
23/12/2015 |
26.17
|
6,120 | 25.56 | 26.17 | 25.56 | 0 | 0 | 0 |
22/12/2015 |
25.56
|
400 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
21/12/2015 |
25.56
|
8,000 | 25.68 | 25.68 | 25.56 | 0 | 0 | 0 |
18/12/2015 |
25.68
|
1,000 | 25.62 | 25.68 | 25.68 | 0 | 0 | 0 |
17/12/2015 |
25.62
|
10 | 25.56 | 25.62 | 25.62 | 0 | 0 | 0 |
16/12/2015 |
25.56
|
1,790 | 26.05 | 26.05 | 25.56 | 0 | 0 | 0 |
15/12/2015 |
26.05
|
850 | 26.54 | 26.54 | 26.05 | 0 | 0 | 0 |
14/12/2015 |
26.54
|
4,210 | 26.78 | 26.78 | 26.54 | 0 | 0 | 0 |
11/12/2015 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 |
10/12/2015 |
26.78
|
190,830 | 25.81 | 27.57 | 25.81 | 0 | 0 | 0 |
09/12/2015 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
08/12/2015 |
25.81
|
1,600 | 25.74 | 25.81 | 25.81 | 0 | 0 | 0 |
07/12/2015 |
25.74
|
3,790 | 25.74 | 25.87 | 25.74 | 0 | 0 | 0 |
04/12/2015 |
25.74
|
11,510 | 25.62 | 26.78 | 25.68 | 0 | 0 | 0 |
03/12/2015 |
25.62
|
9,820 | 25.68 | 26.78 | 25.62 | 0 | 0 | 0 |
02/12/2015 |
25.68
|
1,000 | 25.56 | 25.68 | 25.68 | 0 | 0 | 0 |
01/12/2015 |
25.56
|
900 | 25.38 | 25.56 | 25.56 | 0 | 0 | 0 |
30/11/2015 |
25.38
|
13,880 | 25.26 | 26.78 | 25.38 | 0 | 0 | 0 |
27/11/2015 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
26/11/2015 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
25/11/2015 |
25.26
|
2,510 | 25.26 | 26.17 | 25.26 | 0 | 0 | 0 |
24/11/2015 |
25.26
|
1,910 | 25.08 | 25.26 | 24.95 | 0 | 0 | 0 |
23/11/2015 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
20/11/2015 |
25.08
|
100 | 25.56 | 25.56 | 25.08 | 0 | 100 | -0.0 |
19/11/2015 |
25.56
|
3,370 | 25.56 | 25.81 | 25.56 | 0 | 0 | 0 |
18/11/2015 |
25.56
|
6,510 | 26.17 | 26.60 | 25.56 | 0 | 0 | 0 |
17/11/2015 |
26.17
|
1,000 | 26.60 | 26.60 | 26.17 | 0 | 0 | 0 |
16/11/2015 |
26.60
|
6,790 | 24.95 | 26.66 | 24.65 | 0 | 0 | 0 |
13/11/2015 |
24.95
|
2,010 | 25.08 | 25.56 | 24.95 | 0 | 0 | 0 |
12/11/2015 |
25.08
|
1,780 | 24.95 | 25.08 | 24.95 | 0 | 0 | 0 |
11/11/2015 |
24.95
|
410 | 24.95 | 24.95 | 24.89 | 0 | 0 | 0 |