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) |
3.80 | 11.99% | 3,000 | 0 | 0 |
31.70
38
35.50
|
2 tháng
(2024-09-16) |
3.69 | 11.59% | 9,400 | 100 | 0.0 |
31.70
38
35.50
|
3 tháng
(2024-08-19) |
1.36 | 3.98% | 12,200 | 100 | 0.0 |
31.23
38
35.50
|
6 tháng
(2024-05-20) |
4.74 | 15.42% | 62,200 | 854 | 0.0 |
29.38
38
35.50
|
12 tháng
(2023-11-21) |
9.42 | 36.14% | 134,100 | -1,185 | -0.0 |
26.08
38
35.50
|
24 tháng
(2022-11-28) |
13.04 | 58.07% | 321,800 | -48,492 | -0.9 |
22.13
38
35.50
|
36 tháng
(2021-12-01) |
4.48 | 14.44% | 399,500 | -33,301 | -0.0 |
22.13
38
35.50
|
60 tháng
(2019-12-12) |
-12.72 | -26.39% | 555,604 | -32,845 | 0.1 |
22.13
48.44
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/06/2016 |
25.62
|
130 | 25.49 | 26.94 | 25.55 | 0 | 0 | 0 |
08/06/2016 |
25.49
|
110 | 25.30 | 26.94 | 25.49 | 0 | 0 | 0 |
07/06/2016 |
25.30
|
360 | 26.69 | 27.57 | 25.11 | 0 | 0 | 0 |
06/06/2016 |
26.69
|
140 | 28.39 | 28.96 | 26.69 | 0 | 0 | 0 |
03/06/2016 |
28.39
|
230 | 28.39 | 28.65 | 28.39 | 0 | 0 | 0 |
02/06/2016 |
28.39
|
340 | 28.39 | 29.59 | 26.50 | 0 | 0 | 0 |
01/06/2016 |
28.39
|
70 | 29.59 | 29.59 | 28.39 | 0 | 0 | 0 |
31/05/2016 |
29.59
|
450 | 28.39 | 29.84 | 26.50 | 0 | 0 | 0 |
30/05/2016 |
28.39
|
40 | 29.47 | 31.42 | 28.39 | 0 | 0 | 0 |
27/05/2016 |
29.47
|
520 | 27.76 | 29.66 | 25.87 | 0 | 0 | 0 |
26/05/2016 |
27.76
|
10 | 29.15 | 29.15 | 27.76 | 0 | 0 | 0 |
25/05/2016 |
29.15
|
10 | 27.76 | 29.15 | 29.15 | 0 | 0 | 0 |
24/05/2016 |
27.76
|
520 | 29.02 | 29.02 | 27.07 | 0 | 0 | 0 |
23/05/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
20/05/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
19/05/2016 |
29.02
|
30 | 27.26 | 29.02 | 29.02 | 0 | 0 | 0 |
18/05/2016 |
27.26
|
450 | 29.21 | 29.21 | 27.26 | 0 | 0 | 0 |
17/05/2016 |
29.21
|
50 | 31.36 | 31.36 | 29.21 | 0 | 0 | 0 |
16/05/2016 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 |
13/05/2016 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 |
12/05/2016 |
31.36
|
10 | 29.59 | 31.36 | 31.36 | 0 | 0 | 0 |
11/05/2016 |
29.59
|
0 | 29.59 | 29.59 | 29.59 | 0 | 0 | 0 |
10/05/2016 |
29.59
|
600 | 28.77 | 29.59 | 26.82 | 100 | 0 | 0.0 |
09/05/2016 |
28.77
|
40 | 30.92 | 30.92 | 28.77 | 0 | 0 | 0 |
06/05/2016 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
05/05/2016 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
04/05/2016 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 |
29/04/2016 |
30.92
|
10 | 29.02 | 30.92 | 30.92 | 0 | 0 | 0 |
28/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
27/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
26/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
25/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
22/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
21/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
20/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
19/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
15/04/2016 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 |
14/04/2016 |
29.02
|
10 | 27.57 | 29.02 | 29.02 | 0 | 0 | 0 |
13/04/2016 |
27.57
|
4,070 | 29.53 | 29.53 | 27.57 | 0 | 0 | 0 |
12/04/2016 |
29.53
|
209,020 | 29.02 | 30.85 | 28.08 | 0 | 0 | 0 |
11/04/2016 |
29.02
|
135,520 | 30.03 | 31.42 | 28.08 | 0 | 0 | 0 |
08/04/2016 |
30.03
|
10 | 28.20 | 30.03 | 30.03 | 0 | 0 | 0 |
07/04/2016 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
06/04/2016 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
05/04/2016 |
28.20
|
10 | 26.56 | 28.20 | 28.20 | 0 | 0 | 0 |
04/04/2016 |
26.56
|
10 | 28.27 | 28.27 | 26.56 | 0 | 0 | 0 |
01/04/2016 |
28.27
|
910 | 26.50 | 28.27 | 25.24 | 0 | 0 | 0 |
31/03/2016 |
26.50
|
50 | 27.76 | 27.76 | 26.50 | 0 | 0 | 0 |
30/03/2016 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 |
29/03/2016 |
27.76
|
1,600 | 28.27 | 28.27 | 27.76 | 0 | 0 | 0 |
28/03/2016 |
28.27
|
20 | 28.27 | 28.27 | 26.82 | 0 | 0 | 0 |
25/03/2016 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 86,800 | -3.9 |
24/03/2016 |
28.27
|
90 | 26.82 | 28.27 | 26.50 | 0 | 0 | 0 |
23/03/2016 |
26.82
|
10 | 28.39 | 28.39 | 26.82 | 0 | 0 | 0 |
22/03/2016 |
28.39
|
20 | 27.13 | 28.39 | 28.39 | 0 | 0 | 0 |
21/03/2016 |
27.13
|
30 | 27.13 | 28.39 | 27.13 | 0 | 10 | -0.0 |
18/03/2016 |
27.13
|
4,350 | 28.39 | 28.39 | 27.13 | 0 | 4,340 | -0.2 |
17/03/2016 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 |
16/03/2016 |
28.39
|
1,060 | 28.08 | 28.39 | 27.45 | 0 | 1,060 | -0.0 |
15/03/2016 |
28.08
|
10,000 | 29.97 | 29.97 | 28.01 | 0 | 9,790 | -0.4 |
14/03/2016 |
29.97
|
80 | 30.03 | 30.03 | 29.97 | 0 | 0 | 0 |
11/03/2016 |
30.03
|
10 | 28.39 | 30.03 | 30.03 | 0 | 0 | 0 |
10/03/2016 |
28.39
|
2,020 | 30.10 | 30.10 | 28.39 | 0 | 0 | 0 |
09/03/2016 |
30.10
|
20 | 28.52 | 30.10 | 30.10 | 0 | 255,190 | -11.2 |
08/03/2016 |
28.52
|
2,010 | 30.54 | 32.49 | 28.52 | 0 | 2,000 | -0.1 |
07/03/2016 |
30.54
|
320 | 32.81 | 32.81 | 30.54 | 0 | 10 | -0.0 |
04/03/2016 |
32.81
|
150 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
03/03/2016 |
32.81
|
220 | 31.23 | 32.81 | 30.92 | 0 | 0 | 0 |
02/03/2016 |
31.23
|
400 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 |
01/03/2016 |
31.23
|
1,090 | 31.17 | 31.23 | 31.11 | 0 | 190 | -0.0 |
29/02/2016 |
31.17
|
0 | 31.17 | 31.17 | 31.17 | 0 | 0 | 0 |
26/02/2016 |
31.17
|
20 | 30.85 | 31.17 | 30.03 | 0 | 0 | 0 |
25/02/2016 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 |
24/02/2016 |
30.85
|
2,480 | 29.21 | 30.85 | 28.39 | 0 | 0 | 0 |
23/02/2016 |
29.21
|
40 | 31.36 | 31.36 | 29.21 | 0 | 0 | 0 |
22/02/2016 |
31.36
|
10 | 30.35 | 31.36 | 31.36 | 0 | 0 | 0 |
19/02/2016 |
30.35
|
20 | 28.65 | 30.48 | 30.35 | 0 | 0 | 0 |
18/02/2016 |
28.65
|
10 | 26.82 | 28.65 | 28.65 | 0 | 0 | 0 |
17/02/2016 |
26.82
|
20 | 28.71 | 28.71 | 26.82 | 0 | 10 | -0.0 |
16/02/2016 |
28.71
|
2,590 | 30.85 | 30.85 | 28.71 | 0 | 2,590 | -0.1 |
15/02/2016 |
30.85
|
300 | 33.13 | 33.13 | 30.85 | 0 | 300 | -0.0 |
05/02/2016 |
33.13
|
30 | 35.33 | 35.33 | 33.13 | 0 | 30 | -0.0 |
04/02/2016 |
35.33
|
10 | 33.13 | 35.33 | 35.33 | 0 | 0 | 0 |
03/02/2016 |
33.13
|
20 | 32.18 | 33.13 | 33.13 | 0 | 0 | 0 |
02/02/2016 |
32.18
|
430 | 32.49 | 32.49 | 30.22 | 0 | 0 | 0 |
01/02/2016 |
32.49
|
330 | 31.55 | 32.49 | 29.34 | 0 | 10 | -0.0 |
29/01/2016 |
31.55
|
10 | 29.66 | 31.55 | 31.55 | 0 | 0 | 0 |
28/01/2016 |
29.66
|
20 | 29.78 | 29.78 | 27.70 | 0 | 0 | 0 |
27/01/2016 |
29.78
|
10 | 27.89 | 29.78 | 29.78 | 0 | 0 | 0 |
26/01/2016 |
27.89
|
60 | 26.75 | 27.89 | 27.89 | 0 | 0 | 0 |
25/01/2016 |
26.75
|
240 | 25.05 | 26.75 | 26.50 | 110 | 0 | 0.0 |
22/01/2016 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
21/01/2016 |
25.05
|
1,220 | 26.82 | 27.13 | 25.05 | 0 | 1,000 | -0.0 |
20/01/2016 |
26.82
|
430 | 28.71 | 28.71 | 26.82 | 0 | 310 | -0.0 |
19/01/2016 |
28.71
|
10 | 30.85 | 30.85 | 28.71 | 0 | 0 | 0 |
18/01/2016 |
30.85
|
10 | 33.13 | 33.13 | 30.85 | 0 | 0 | 0 |
15/01/2016 |
33.13
|
10 | 35.33 | 35.33 | 33.13 | 0 | 0 | 0 |
14/01/2016 |
35.33
|
10 | 37.86 | 37.86 | 35.33 | 0 | 0 | 0 |
13/01/2016 |
37.86
|
10 | 35.65 | 37.86 | 37.86 | 0 | 0 | 0 |
12/01/2016 |
35.65
|
10 | 38.17 | 38.17 | 35.65 | 0 | 0 | 0 |