Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.98 | -3.63% | 448,500 | 159,900 | 13.5 |
78.70
82.47
79.10
|
2 tháng
(2024-07-22) |
-3.37 | -4.09% | 995,500 | 400,400 | 33.7 |
78.70
82.57
79.10
|
3 tháng
(2024-06-20) |
-2.21 | -2.71% | 1,996,600 | 831,457 | 69.5 |
78.70
86.64
79.10
|
6 tháng
(2024-03-22) |
8.47 | 11.99% | 3,382,300 | 1,932,095 | 154.9 |
69.37
86.64
79.10
|
12 tháng
(2023-09-25) |
11.38 | 16.80% | 4,878,400 | 2,493,085 | 193.8 |
62.58
86.64
79.10
|
24 tháng
(2022-09-29) |
15.34 | 24.07% | 6,791,300 | 2,940,201 | 228.6 |
49.41
86.64
79.10
|
36 tháng
(2021-10-04) |
16.88 | 27.12% | 8,602,400 | 2,993,259 | 229.9 |
49.41
86.64
79.10
|
60 tháng
(2019-10-15) |
7.33 | 10.22% | 13,652,180 | 1,386,677 | 97.8 |
47.54
86.64
79.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2016 |
31.61
|
800 | 32.67 | 32.67 | 31.61 | 0 | 0 | 0 |
19/04/2016 |
32.67
|
1,000 | 33.57 | 33.57 | 32.67 | 0 | 0 | 0 |
15/04/2016 |
33.57
|
2,400 | 32.98 | 33.77 | 33.53 | 0 | 0 | 0 |
14/04/2016 |
32.98
|
1,600 | 36.51 | 36.51 | 32.98 | 0 | 0 | 0 |
13/04/2016 |
36.51
|
200 | 36.51 | 36.63 | 36.51 | 0 | 0 | 0 |
12/04/2016 |
36.51
|
1,200 | 36.91 | 37.30 | 36.51 | 0 | 0 | 0 |
11/04/2016 |
36.91
|
1,700 | 35.34 | 37.69 | 36.91 | 0 | 0 | 0 |
08/04/2016 |
35.34
|
2,700 | 35.34 | 35.73 | 35.14 | 0 | 0 | 0 |
07/04/2016 |
35.34
|
800 | 36.12 | 36.12 | 35.34 | 0 | 0 | 0 |
06/04/2016 |
36.12
|
200 | 36.51 | 36.51 | 36.12 | 0 | 0 | 0 |
05/04/2016 |
36.51
|
3,700 | 33.26 | 37.69 | 32.98 | 0 | 0 | 0 |
04/04/2016 |
33.26
|
700 | 31.41 | 33.26 | 32.86 | 0 | 0 | 0 |
01/04/2016 |
31.41
|
3,709 | 27.88 | 34.12 | 30.63 | 0 | 0 | 0 |
31/03/2016 |
27.88
|
5,200 | 27.09 | 30.63 | 27.88 | 0 | 0 | 0 |
30/03/2016 |
27.09
|
5,500 | 30.23 | 32.39 | 27.09 | 0 | 0 | 0 |
29/03/2016 |
30.23
|
3,650 | 29.45 | 33.73 | 29.45 | 0 | 0 | 0 |
28/03/2016 |
29.45
|
700 | 29.05 | 29.84 | 28.47 | 0 | 0 | 0 |
25/03/2016 |
29.05
|
3,800 | 27.48 | 29.05 | 28.47 | 0 | 0 | 0 |
24/03/2016 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
23/03/2016 |
27.48
|
800 | 28.23 | 28.23 | 27.48 | 0 | 0 | 0 |
22/03/2016 |
28.23
|
3,600 | 26.97 | 28.23 | 26.70 | 500 | 0 | 0.0 |
21/03/2016 |
26.97
|
0 | 26.70 | 26.97 | 26.97 | 0 | 0 | 0 |
18/03/2016 |
26.70
|
300 | 26.82 | 27.09 | 26.70 | 0 | 0 | 0 |
17/03/2016 |
26.82
|
0 | 26.70 | 26.82 | 26.82 | 0 | 0 | 0 |
16/03/2016 |
26.70
|
800 | 27.09 | 27.09 | 26.70 | 0 | 0 | 0 |
15/03/2016 |
27.09
|
200 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 |
14/03/2016 |
27.09
|
2,007 | 24.34 | 27.48 | 27.09 | 0 | 0 | 0 |
11/03/2016 |
24.34
|
400 | 27.48 | 27.48 | 24.34 | 0 | 0 | 0 |
10/03/2016 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
09/03/2016 |
27.48
|
187 | 27.29 | 27.48 | 27.48 | 0 | 0 | 0 |
08/03/2016 |
27.29
|
200 | 27.48 | 27.48 | 27.29 | 0 | 0 | 0 |
07/03/2016 |
27.48
|
200 | 27.29 | 27.48 | 24.54 | 0 | 0 | 0 |
04/03/2016 |
27.29
|
1,400 | 28.66 | 28.66 | 26.70 | 0 | 0 | 0 |
03/03/2016 |
28.66
|
0 | 28.66 | 28.66 | 28.66 | 0 | 0 | 0 |
02/03/2016 |
28.66
|
100 | 27.48 | 28.66 | 28.66 | 0 | 0 | 0 |
01/03/2016 |
27.48
|
200 | 25.52 | 27.48 | 26.70 | 0 | 0 | 0 |
29/02/2016 |
25.52
|
400 | 23.71 | 25.52 | 25.52 | 0 | 0 | 0 |
26/02/2016 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
25/02/2016 |
23.71
|
0 | 23.95 | 23.71 | 23.71 | 0 | 0 | 0 |
24/02/2016 |
23.95
|
1,100 | 27.48 | 27.48 | 23.36 | 0 | 0 | 0 |
23/02/2016 |
27.48
|
2,000 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
22/02/2016 |
27.48
|
2,600 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
19/02/2016 |
27.48
|
100 | 26.70 | 27.48 | 27.48 | 0 | 0 | 0 |
18/02/2016 |
26.70
|
1,000 | 27.88 | 27.88 | 26.70 | 0 | 0 | 0 |
17/02/2016 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
16/02/2016 |
27.88
|
2,000 | 27.48 | 27.88 | 27.88 | 0 | 0 | 0 |
15/02/2016 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
05/02/2016 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
04/02/2016 |
27.48
|
100 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
03/02/2016 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
02/02/2016 |
27.48
|
200 | 28.27 | 28.27 | 27.48 | 0 | 0 | 0 |
01/02/2016 |
28.27
|
1,100 | 27.88 | 28.27 | 28.27 | 0 | 0 | 0 |
29/01/2016 |
27.88
|
300 | 29.45 | 29.45 | 27.88 | 0 | 0 | 0 |
28/01/2016 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
27/01/2016 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
26/01/2016 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
25/01/2016 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 100 | 0 | 0.0 |
22/01/2016 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
21/01/2016 |
29.45
|
200 | 29.45 | 29.45 | 29.45 | 200 | 0 | 0.0 |
20/01/2016 |
29.45
|
400 | 29.45 | 29.45 | 29.45 | 400 | 0 | 0.0 |
19/01/2016 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
18/01/2016 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 100 | 0 | 0.0 |
15/01/2016 |
29.45
|
300 | 29.45 | 29.45 | 29.45 | 300 | 0 | 0.0 |
14/01/2016 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 |
13/01/2016 |
29.45
|
300 | 30.63 | 30.63 | 29.45 | 0 | 0 | 0 |
12/01/2016 |
30.63
|
2,000 | 29.84 | 30.82 | 29.45 | 1,200 | 0 | 0.1 |
11/01/2016 |
29.84
|
600 | 29.45 | 31.02 | 29.84 | 300 | 0 | 0.0 |
08/01/2016 |
29.45
|
1,600 | 30.78 | 30.78 | 29.45 | 0 | 0 | 0 |
07/01/2016 |
30.78
|
3,500 | 31.02 | 31.02 | 29.45 | 0 | 0 | 0 |
06/01/2016 |
31.02
|
800 | 30.90 | 31.02 | 31.02 | 0 | 0 | 0 |
05/01/2016 |
30.90
|
0 | 31.80 | 30.90 | 30.90 | 0 | 0 | 0 |
04/01/2016 |
31.80
|
1,900 | 30.63 | 31.80 | 30.63 | 0 | 0 | 0 |
31/12/2015 |
30.63
|
1,400 | 31.21 | 31.61 | 30.63 | 0 | 0 | 0 |
30/12/2015 |
31.21
|
2,100 | 30.63 | 31.21 | 31.02 | 0 | 0 | 0 |
29/12/2015 |
30.63
|
700 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 |
28/12/2015 |
30.63
|
3,800 | 28.66 | 30.63 | 28.27 | 3,600 | 0 | 0.3 |
25/12/2015 |
28.66
|
2,200 | 28.66 | 29.45 | 28.66 | 2,000 | 0 | 0.1 |
24/12/2015 |
28.66
|
4,200 | 27.68 | 28.66 | 28.27 | 3,700 | 0 | 0.3 |
23/12/2015 |
27.68
|
600 | 28.66 | 28.66 | 27.68 | 0 | 0 | 0 |
22/12/2015 |
28.66
|
2,700 | 27.80 | 28.66 | 28.27 | 0 | 0 | 0 |
21/12/2015 |
27.80
|
600 | 29.45 | 29.45 | 27.80 | 0 | 0 | 0 |
18/12/2015 |
29.45
|
3,900 | 27.48 | 29.45 | 29.45 | 0 | 0 | 0 |
17/12/2015 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
16/12/2015 |
27.48
|
3,000 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
15/12/2015 |
27.48
|
2,800 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
14/12/2015 |
27.48
|
400 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |
11/12/2015 |
27.48
|
2,900 | 27.48 | 27.52 | 27.48 | 0 | 0 | 0 |
10/12/2015 |
27.48
|
11,300 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 |