Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 96,700 | 0 | 0 |
12
12
12
|
2 tháng
(2024-09-16) |
-1.70 | -12.41% | 177,000 | 0 | 0 |
12
13.70
12
|
3 tháng
(2024-08-16) |
0 | 0% | 258,200 | -800 | -0.0 |
12
13.70
12
|
6 tháng
(2024-05-20) |
-2 | -14.29% | 608,800 | 100 | 0.0 |
11.80
14
12
|
12 tháng
(2023-11-20) |
-1.50 | -11.11% | 633,844 | 400 | 0.0 |
11.80
17.50
12
|
24 tháng
(2022-11-25) |
-8 | -40% | 1,160,202 | 696 | 0.1 |
10.80
25.20
12
|
36 tháng
(2021-11-30) |
-11.40 | -48.72% | 1,608,316 | -1,187 | 0.0 |
10.80
26.90
12
|
60 tháng
(2019-12-11) |
-13.90 | -53.67% | 2,076,159 | -22,669 | -0.4 |
10.80
30.10
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2016 |
28.26
|
3,200 | 28.41 | 28.41 | 26.04 | 0 | 0 | 0 |
24/06/2016 |
28.41
|
0 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 |
23/06/2016 |
28.41
|
3,600 | 28.49 | 28.49 | 28.26 | 0 | 0 | 0 |
22/06/2016 |
28.49
|
16,400 | 28.41 | 28.49 | 26.80 | 0 | 0 | 0 |
21/06/2016 |
28.41
|
100 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 |
20/06/2016 |
28.41
|
13,295 | 28.72 | 28.72 | 26.80 | 0 | 0 | 0 |
17/06/2016 |
28.72
|
700 | 28.72 | 29.02 | 28.72 | 0 | 0 | 0 |
16/06/2016 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
15/06/2016 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
14/06/2016 |
28.72
|
3,000 | 28.87 | 28.87 | 27.18 | 0 | 0 | 0 |
13/06/2016 |
28.87
|
20 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 |
10/06/2016 |
28.87
|
3,000 | 27.26 | 28.87 | 27.57 | 0 | 0 | 0 |
09/06/2016 |
27.26
|
2,600 | 28.33 | 28.33 | 26.04 | 0 | 0 | 0 |
08/06/2016 |
28.33
|
0 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
07/06/2016 |
28.33
|
0 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
06/06/2016 |
28.33
|
5,800 | 27.49 | 28.33 | 24.81 | 0 | 0 | 0 |
03/06/2016 |
27.49
|
49,200 | 26.11 | 27.49 | 23.51 | 0 | 0 | 0 |
02/06/2016 |
26.11
|
100 | 28.95 | 28.95 | 26.11 | 0 | 0 | 0 |
01/06/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
31/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
30/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
27/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
26/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
25/05/2016 |
28.95
|
41 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
24/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
23/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
20/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
19/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
18/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
17/05/2016 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
16/05/2016 |
28.95
|
100 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
13/05/2016 |
28.95
|
110 | 27.11 | 28.95 | 28.95 | 0 | 0 | 0 |
12/05/2016 |
27.11
|
4,370 | 27.49 | 27.49 | 27.11 | 0 | 0 | 0 |
11/05/2016 |
27.49
|
424 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
10/05/2016 |
27.49
|
100 | 26.80 | 27.49 | 27.49 | 0 | 0 | 0 |
09/05/2016 |
26.80
|
31,300 | 26.57 | 26.80 | 26.27 | 0 | 0 | 0 |
06/05/2016 |
26.57
|
11,000 | 26.80 | 26.80 | 26.57 | 0 | 0 | 0 |
05/05/2016 |
26.80
|
2,945 | 24.89 | 26.80 | 26.80 | 0 | 0 | 0 |
04/05/2016 |
24.89
|
100 | 27.57 | 27.57 | 24.89 | 0 | 0 | 0 |
29/04/2016 |
27.57
|
1,415 | 27.26 | 27.57 | 27.57 | 0 | 0 | 0 |
28/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
27/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
26/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
25/04/2016 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
22/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
21/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
20/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
19/04/2016 |
27.26
|
300 | 27.26 | 27.26 | 26.88 | 0 | 0 | 0 |
15/04/2016 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 |
14/04/2016 |
27.26
|
100 | 27.57 | 27.57 | 27.26 | 0 | 0 | 0 |
13/04/2016 |
27.57
|
200 | 27.11 | 27.57 | 27.57 | 0 | 0 | 0 |
12/04/2016 |
27.11
|
1,372 | 28.33 | 28.33 | 27.11 | 0 | 0 | 0 |
11/04/2016 |
28.33
|
200 | 29.10 | 29.10 | 26.19 | 0 | 0 | 0 |
08/04/2016 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
07/04/2016 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
06/04/2016 |
29.10
|
21,000 | 29.10 | 29.10 | 27.57 | 0 | 0 | 0 |
05/04/2016 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
04/04/2016 |
29.10
|
100 | 28.26 | 29.10 | 29.10 | 0 | 0 | 0 |
01/04/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
31/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
30/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
29/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
28/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
25/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
24/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
23/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
22/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
21/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
18/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
17/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
16/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
15/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
14/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
11/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
10/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
09/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
08/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
07/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
04/03/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
03/03/2016 |
28.26
|
5,675 | 28.79 | 28.79 | 25.96 | 0 | 0 | 0 |
02/03/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
01/03/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
29/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
26/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
25/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
24/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
23/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
22/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
19/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
18/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
17/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
16/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
15/02/2016 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 |
05/02/2016 |
28.79
|
100 | 28.18 | 28.79 | 28.79 | 0 | 0 | 0 |
04/02/2016 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
03/02/2016 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
02/02/2016 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
01/02/2016 |
28.18
|
7,000 | 25.65 | 28.18 | 24.89 | 0 | 0 | 0 |
29/01/2016 |
25.65
|
23,400 | 25.27 | 25.65 | 22.97 | 0 | 16,800 | -0.5 |
28/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |