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) |
0.10 | 0.18% | 152,000 | -36,600 | -2.0 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.80 | -3.16% | 371,900 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-24) |
-2.20 | -3.83% | 638,200 | -84,499 | -4.7 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.70 | -2.99% | 1,392,200 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-26) |
5.47 | 11% | 3,705,200 | -265,894 | -14.6 |
48.52
58.40
55.20
|
24 tháng
(2022-10-03) |
11.07 | 25.09% | 7,944,300 | -583,167 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-06) |
18.43 | 50.12% | 11,035,400 | -292,334 | -18.1 |
36.77
58.40
55.20
|
60 tháng
(2019-10-17) |
12.49 | 29.23% | 17,941,890 | -671,565 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
23.90
|
2,900 | 24.08 | 24.08 | 23.90 | 0 | 0 | 0 |
27/11/2015 |
24.08
|
660 | 23.90 | 24.08 | 23.73 | 500 | 0 | 0.0 |
26/11/2015 |
23.90
|
1,710 | 23.73 | 24.08 | 23.90 | 0 | 500 | -0.0 |
25/11/2015 |
23.73
|
6,070 | 24.08 | 24.08 | 23.73 | 3,000 | 0 | 0.2 |
24/11/2015 |
24.08
|
4,360 | 24.42 | 24.42 | 23.90 | 0 | 0 | 0 |
23/11/2015 |
24.42
|
2,600 | 24.25 | 24.42 | 24.08 | 0 | 0 | 0 |
20/11/2015 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
19/11/2015 |
24.25
|
2,010 | 24.08 | 24.25 | 23.90 | 0 | 0 | 0 |
18/11/2015 |
24.08
|
800 | 24.42 | 24.42 | 24.08 | 0 | 0 | 0 |
17/11/2015 |
24.42
|
2,490 | 24.08 | 24.59 | 23.90 | 0 | 0 | 0 |
16/11/2015 |
24.08
|
4,550 | 24.08 | 24.08 | 23.73 | 0 | 0 | 0 |
13/11/2015 |
24.08
|
1,780 | 24.42 | 24.42 | 24.08 | 0 | 0 | 0 |
12/11/2015 |
24.42
|
2,770 | 23.73 | 24.42 | 24.08 | 0 | 0 | 0 |
11/11/2015 |
23.73
|
1,810 | 24.08 | 24.42 | 23.73 | 0 | 0 | 0 |
10/11/2015 |
24.08
|
3,660 | 23.90 | 24.08 | 23.73 | 2,690 | 0 | 0.2 |
09/11/2015 |
23.90
|
1,420 | 24.42 | 24.42 | 23.90 | 0 | 360 | -0.0 |
06/11/2015 |
24.42
|
550 | 24.59 | 24.59 | 23.90 | 0 | 0 | 0 |
05/11/2015 |
24.59
|
3,410 | 24.76 | 24.76 | 23.73 | 2,590 | 0 | 0.2 |
04/11/2015 |
24.76
|
3,650 | 23.73 | 24.76 | 23.73 | 3,010 | 0 | 0.2 |
03/11/2015 |
23.73
|
5,150 | 23.90 | 24.08 | 23.73 | 3,500 | 0 | 0.2 |
02/11/2015 |
23.90
|
8,380 | 24.59 | 24.76 | 23.90 | 0 | 0 | 0 |
30/10/2015 |
24.59
|
7,800 | 24.76 | 24.76 | 24.59 | 0 | 0 | 0 |
29/10/2015 |
24.76
|
3,160 | 24.08 | 24.76 | 24.08 | 0 | 0 | 0 |
28/10/2015 |
24.08
|
10,610 | 24.08 | 24.76 | 24.08 | 0 | 0 | 0 |
27/10/2015 |
24.08
|
10,770 | 24.59 | 24.59 | 24.08 | 0 | 0 | 0 |
26/10/2015 |
24.59
|
7,380 | 24.59 | 24.59 | 24.25 | 0 | 0 | 0 |
23/10/2015 |
24.59
|
17,560 | 24.42 | 25.28 | 24.42 | 0 | 0 | 0 |
22/10/2015 |
24.42
|
41,740 | 22.87 | 24.42 | 22.87 | 0 | 500 | -0.0 |
21/10/2015 |
22.87
|
20,500 | 22.70 | 23.04 | 22.70 | 0 | 600 | -0.0 |
20/10/2015 |
22.70
|
23,250 | 22.01 | 23.04 | 21.84 | 3,200 | 0 | 0.2 |
19/10/2015 |
22.01
|
2,860 | 22.01 | 22.01 | 21.84 | 550 | 100 | 0.0 |
16/10/2015 |
22.01
|
7,860 | 21.84 | 22.01 | 21.84 | 0 | 0 | 0 |
15/10/2015 |
21.84
|
10 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 |
14/10/2015 |
21.84
|
790 | 22.01 | 22.01 | 21.84 | 0 | 0 | 0 |
13/10/2015 |
22.01
|
10 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 |
12/10/2015 |
22.01
|
2,940 | 21.84 | 22.01 | 21.67 | 0 | 210 | -0.0 |
09/10/2015 |
21.84
|
340 | 21.67 | 21.84 | 21.67 | 0 | 0 | 0 |
08/10/2015 |
21.67
|
590 | 21.50 | 21.67 | 21.67 | 0 | 0 | 0 |
07/10/2015 |
21.50
|
280 | 21.84 | 21.84 | 21.50 | 0 | 30 | -0.0 |
06/10/2015 |
21.84
|
140 | 21.32 | 21.84 | 21.32 | 0 | 0 | 0 |
05/10/2015 |
21.32
|
10,170 | 21.67 | 21.67 | 21.32 | 1,600 | 0 | 0.1 |
02/10/2015 |
21.67
|
30 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
01/10/2015 |
21.67
|
330 | 21.84 | 21.84 | 21.67 | 290 | 0 | 0.0 |
30/09/2015 |
21.84
|
2,800 | 21.84 | 21.84 | 21.67 | 0 | 1,000 | -0.1 |
29/09/2015 |
21.84
|
1,850 | 21.67 | 21.84 | 21.50 | 0 | 0 | 0 |
28/09/2015 |
21.67
|
2,100 | 21.67 | 21.67 | 21.67 | 600 | 0 | 0.0 |
25/09/2015 |
21.67
|
3,020 | 21.67 | 21.67 | 21.67 | 400 | 1,000 | -0.0 |
24/09/2015 |
21.67
|
1,480 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
23/09/2015 |
21.67
|
1,430 | 21.50 | 21.67 | 21.50 | 0 | 1,130 | -0.1 |
22/09/2015 |
21.50
|
2,000 | 21.50 | 21.67 | 21.50 | 0 | 0 | 0 |
21/09/2015 |
21.50
|
1,060 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
18/09/2015 |
21.50
|
1,330 | 21.50 | 21.50 | 21.50 | 100 | 0 | 0.0 |
17/09/2015 |
21.50
|
1,100 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 |
16/09/2015 |
21.50
|
1,000 | 21.67 | 21.67 | 21.50 | 0 | 0 | 0 |
15/09/2015 |
21.67
|
270 | 21.32 | 21.67 | 21.67 | 270 | 270 | 0 |
14/09/2015 |
21.32
|
410 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 |
11/09/2015 |
21.32
|
740 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
10/09/2015 |
21.32
|
3,460 | 21.15 | 21.32 | 21.15 | 0 | 0 | 0 |
09/09/2015 |
21.15
|
1,170 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 |
08/09/2015 |
21.32
|
1,590 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 |
07/09/2015 |
21.32
|
400 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
04/09/2015 |
21.32
|
160 | 21.15 | 21.32 | 21.32 | 0 | 0 | 0 |
03/09/2015 |
21.15
|
1,100 | 21.32 | 21.50 | 21.15 | 0 | 0 | 0 |
01/09/2015 |
21.32
|
420 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
31/08/2015 |
21.32
|
2,100 | 20.98 | 21.32 | 21.15 | 100 | 0 | 0.0 |
28/08/2015 |
20.98
|
500 | 20.98 | 20.98 | 20.98 | 500 | 0 | 0.0 |
27/08/2015 |
20.98
|
840 | 21.15 | 21.15 | 20.98 | 0 | 0 | 0 |
26/08/2015 |
21.15
|
2,150 | 21.15 | 21.15 | 20.81 | 0 | 0 | 0 |
25/08/2015 |
21.15
|
4,010 | 21.32 | 21.32 | 20.64 | 0 | 0 | 0 |
24/08/2015 |
21.32
|
6,300 | 21.15 | 21.32 | 20.64 | 0 | 0 | 0 |
21/08/2015 |
21.15
|
1,910 | 21.50 | 21.50 | 21.15 | 0 | 0 | 0 |
20/08/2015 |
21.50
|
20 | 21.15 | 21.50 | 21.15 | 0 | 0 | 0 |
19/08/2015 |
21.15
|
4,320 | 21.32 | 21.32 | 21.15 | 0 | 0 | 0 |
18/08/2015 |
21.32
|
40 | 21.32 | 21.32 | 21.32 | 226,670 | 226,670 | 0 |
17/08/2015 |
21.32
|
210 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 |
14/08/2015 |
21.50
|
400 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
13/08/2015 |
21.50
|
1,010 | 21.67 | 21.67 | 21.50 | 900 | 0 | 0.1 |
12/08/2015 |
21.67
|
670 | 21.67 | 21.67 | 21.32 | 40 | 0 | 0.0 |
11/08/2015 |
21.67
|
310 | 21.67 | 21.67 | 21.50 | 0 | 10 | -0.0 |
10/08/2015 |
21.67
|
5,540 | 21.50 | 21.67 | 21.50 | 5,500 | 2,360 | 0.2 |
07/08/2015 |
21.50
|
20 | 21.50 | 21.50 | 21.32 | 0 | 0 | 0 |
06/08/2015 |
21.50
|
260 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
05/08/2015 |
21.50
|
2,120 | 21.67 | 21.67 | 21.32 | 0 | 0 | 0 |
04/08/2015 |
21.67
|
1,700 | 21.50 | 21.67 | 21.15 | 0 | 10 | -0.0 |
03/08/2015 |
21.50
|
1,170 | 20.98 | 21.50 | 20.98 | 200 | 20 | 0.0 |
31/07/2015 |
20.98
|
7,400 | 21.50 | 21.67 | 20.81 | 500 | 4,300 | -0.2 |
30/07/2015 |
21.50
|
4,420 | 21.50 | 21.50 | 21.50 | 0 | 2,000 | -0.1 |
29/07/2015 |
21.50
|
20 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
28/07/2015 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
27/07/2015 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
24/07/2015 |
21.50
|
580 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
23/07/2015 |
21.50
|
1,320 | 21.32 | 21.50 | 21.15 | 0 | 0 | 0 |
22/07/2015 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
21/07/2015 |
21.32
|
7,810 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
20/07/2015 |
21.32
|
1,060 | 21.15 | 21.50 | 21.32 | 0 | 0 | 0 |
17/07/2015 |
21.15
|
860 | 21.15 | 21.15 | 21.15 | 0 | 100 | -0.0 |
16/07/2015 |
21.15
|
450 | 21.15 | 21.32 | 21.15 | 0 | 0 | 0 |
15/07/2015 |
21.15
|
40 | 21.32 | 21.50 | 21.15 | 0 | 0 | 0 |
14/07/2015 |
21.32
|
1,120 | 21.32 | 21.50 | 21.32 | 0 | 0 | 0 |
13/07/2015 |
21.32
|
310 | 21.32 | 21.32 | 20.98 | 0 | 0 | 0 |