Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7 | -5.38% | 177,800 | -19,400 | -2.5 |
120.50
130
123
|
2 tháng
(2024-09-26) |
-12 | -8.89% | 435,800 | -37,400 | -4.8 |
120.50
136.20
123
|
3 tháng
(2024-08-27) |
-19.90 | -13.93% | 649,700 | -48,500 | -6.4 |
120.50
143.30
123
|
6 tháng
(2024-05-29) |
-4.32 | -3.40% | 2,462,700 | -5,600 | -0.0 |
120.50
149.15
123
|
12 tháng
(2023-12-01) |
18.82 | 18.06% | 5,679,600 | 58,927 | 8.1 |
101.29
149.15
123
|
24 tháng
(2022-12-06) |
47.64 | 63.21% | 13,131,900 | -137,681 | -12.1 |
70.60
149.15
123
|
36 tháng
(2021-12-13) |
5.18 | 4.40% | 20,130,600 | -449,288 | -44.0 |
60.80
149.15
123
|
60 tháng
(2019-12-23) |
78.98 | 179.42% | 29,065,330 | -269,798 | -6.5 |
38.07
161.02
123
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2016 |
30.57
|
8,530 | 29.28 | 31.09 | 29.54 | 0 | 0 | 0 |
03/02/2016 |
29.28
|
3,000 | 29.54 | 29.54 | 29.28 | 0 | 0 | 0 |
02/02/2016 |
29.54
|
2,650 | 29.54 | 29.54 | 29.28 | 0 | 0 | 0 |
01/02/2016 |
29.54
|
3,160 | 30.05 | 30.05 | 29.54 | 0 | 0 | 0 |
29/01/2016 |
30.05
|
18,530 | 28.50 | 30.31 | 28.76 | 0 | 110 | -0.0 |
28/01/2016 |
28.50
|
7,550 | 28.24 | 28.76 | 28.24 | 0 | 0 | 0 |
27/01/2016 |
28.24
|
12,970 | 27.72 | 28.24 | 27.46 | 0 | 6,590 | -0.4 |
26/01/2016 |
27.72
|
3,290 | 27.72 | 27.72 | 27.72 | 0 | 2,300 | -0.1 |
25/01/2016 |
27.72
|
12,200 | 27.20 | 28.50 | 26.94 | 0 | 4,630 | -0.3 |
22/01/2016 |
27.20
|
2,400 | 27.98 | 27.98 | 27.20 | 0 | 100 | -0.0 |
21/01/2016 |
27.98
|
8,850 | 27.98 | 27.98 | 27.98 | 0 | 1,380 | -0.1 |
20/01/2016 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
19/01/2016 |
27.98
|
1,500 | 27.46 | 27.98 | 27.98 | 0 | 1,500 | -0.1 |
18/01/2016 |
27.46
|
4,100 | 27.46 | 27.46 | 26.43 | 0 | 4,000 | -0.2 |
15/01/2016 |
27.46
|
29,590 | 27.46 | 27.46 | 27.46 | 0 | 19,450 | -1.0 |
14/01/2016 |
27.46
|
4,500 | 27.46 | 27.46 | 27.46 | 0 | 2,500 | -0.1 |
13/01/2016 |
27.46
|
3,450 | 27.46 | 27.46 | 27.20 | 0 | 0 | 0 |
12/01/2016 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
11/01/2016 |
27.46
|
2,190 | 27.20 | 27.46 | 26.94 | 0 | 0 | 0 |
08/01/2016 |
27.20
|
32,020 | 27.46 | 27.46 | 27.20 | 100 | 20,000 | -1.1 |
07/01/2016 |
27.46
|
26,530 | 27.72 | 27.72 | 26.94 | 0 | 16,260 | -0.9 |
06/01/2016 |
27.72
|
1,170 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 |
05/01/2016 |
27.72
|
4,500 | 27.46 | 27.72 | 27.46 | 0 | 0 | 0 |
04/01/2016 |
27.46
|
1,000 | 28.24 | 28.24 | 27.46 | 0 | 0 | 0 |
31/12/2015 |
28.24
|
1,550 | 27.46 | 28.24 | 27.46 | 0 | 0 | 0 |
30/12/2015 |
27.46
|
5,060 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
29/12/2015 |
27.46
|
3,130 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
28/12/2015 |
27.46
|
3,600 | 28.24 | 28.24 | 27.20 | 0 | 0 | 0 |
25/12/2015 |
28.24
|
10 | 27.20 | 28.24 | 28.24 | 0 | 0 | 0 |
24/12/2015 |
27.20
|
200 | 28.24 | 28.24 | 27.20 | 0 | 0 | 0 |
23/12/2015 |
28.24
|
1,050 | 27.98 | 28.24 | 26.94 | 0 | 0 | 0 |
22/12/2015 |
27.98
|
7,120 | 27.46 | 27.98 | 27.72 | 0 | 0 | 0 |
21/12/2015 |
27.46
|
10,800 | 27.98 | 27.98 | 26.94 | 0 | 1,690 | -0.1 |
18/12/2015 |
27.98
|
1,120 | 28.50 | 28.50 | 27.20 | 0 | 0 | 0 |
17/12/2015 |
28.50
|
6,540 | 27.46 | 28.50 | 27.72 | 0 | 100 | -0.0 |
16/12/2015 |
27.46
|
2,090 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
15/12/2015 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
14/12/2015 |
27.46
|
3,500 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
11/12/2015 |
27.46
|
4,840 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
10/12/2015 |
27.46
|
2,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
09/12/2015 |
27.46
|
3,470 | 26.69 | 27.46 | 26.69 | 0 | 0 | 0 |
08/12/2015 |
26.69
|
710 | 27.20 | 27.20 | 26.69 | 0 | 0 | 0 |
07/12/2015 |
27.20
|
60 | 26.69 | 27.20 | 26.94 | 0 | 0 | 0 |
04/12/2015 |
26.69
|
100 | 27.20 | 27.20 | 26.69 | 0 | 0 | 0 |
03/12/2015 |
27.20
|
3,050 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
02/12/2015 |
27.20
|
2,610 | 27.46 | 27.46 | 26.94 | 0 | 0 | 0 |
01/12/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
30/11/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
27/11/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
26/11/2015 |
27.46
|
230 | 27.46 | 27.72 | 27.46 | 0 | 0 | 0 |
25/11/2015 |
27.46
|
2,470 | 27.20 | 27.46 | 26.94 | 0 | 0 | 0 |
24/11/2015 |
27.20
|
1,310 | 27.46 | 27.46 | 27.20 | 0 | 0 | 0 |
23/11/2015 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
20/11/2015 |
27.46
|
1,860 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 |
19/11/2015 |
27.46
|
18,040 | 26.94 | 27.72 | 26.94 | 0 | 0 | 0 |
18/11/2015 |
26.94
|
430 | 27.20 | 27.20 | 26.94 | 0 | 0 | 0 |
17/11/2015 |
27.20
|
240 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 |
16/11/2015 |
27.98
|
2,840 | 27.98 | 27.98 | 27.20 | 0 | 0 | 0 |
13/11/2015 |
27.98
|
10 | 27.20 | 27.98 | 27.98 | 0 | 0 | 0 |
12/11/2015 |
27.20
|
7,560 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 |
11/11/2015 |
27.98
|
90 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
10/11/2015 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
09/11/2015 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
06/11/2015 |
27.98
|
600 | 27.98 | 27.98 | 27.20 | 0 | 0 | 0 |
05/11/2015 |
27.98
|
870 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 |
04/11/2015 |
27.98
|
1,980 | 27.72 | 28.24 | 27.98 | 0 | 490 | -0.0 |
03/11/2015 |
27.72
|
60 | 27.46 | 27.72 | 27.72 | 0 | 0 | 0 |
02/11/2015 |
27.46
|
10 | 27.20 | 27.46 | 27.46 | 0 | 0 | 0 |
30/10/2015 |
27.20
|
2,200 | 26.94 | 27.20 | 26.94 | 0 | 0 | 0 |
29/10/2015 |
26.94
|
210 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
28/10/2015 |
26.94
|
3,510 | 27.98 | 27.98 | 26.94 | 0 | 510 | -0.0 |
27/10/2015 |
27.98
|
720 | 27.98 | 27.98 | 26.94 | 0 | 0 | 0 |
26/10/2015 |
27.98
|
2,050 | 27.20 | 27.98 | 26.94 | 0 | 10 | -0.0 |
23/10/2015 |
27.20
|
510 | 27.98 | 27.98 | 27.20 | 10 | 0 | 0.0 |
22/10/2015 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 |
21/10/2015 |
27.98
|
120 | 27.72 | 27.98 | 26.94 | 0 | 0 | 0 |
20/10/2015 |
27.72
|
7,690 | 27.20 | 27.98 | 27.20 | 3,320 | 240 | 0.2 |
19/10/2015 |
27.20
|
3,520 | 26.94 | 27.72 | 27.20 | 2,000 | 0 | 0.1 |
16/10/2015 |
26.94
|
18,910 | 26.43 | 28.24 | 26.43 | 0 | 200 | -0.0 |
15/10/2015 |
26.43
|
4,700 | 26.69 | 26.69 | 25.91 | 60 | 0 | 0.0 |
14/10/2015 |
26.69
|
850 | 26.43 | 26.69 | 26.17 | 200 | 60 | 0.0 |
13/10/2015 |
26.43
|
1,320 | 25.39 | 26.43 | 25.91 | 0 | 0 | 0 |
12/10/2015 |
25.39
|
5,100 | 26.43 | 26.69 | 25.13 | 0 | 140 | -0.0 |
09/10/2015 |
26.43
|
7,700 | 26.69 | 26.69 | 26.43 | 0 | 0 | 0 |
08/10/2015 |
26.69
|
5,020 | 26.94 | 26.94 | 26.43 | 380 | 0 | 0.0 |
07/10/2015 |
26.94
|
10,220 | 26.69 | 28.50 | 26.69 | 5,000 | 0 | 0.3 |
06/10/2015 |
26.69
|
2,990 | 25.80 | 26.94 | 25.91 | 0 | 1,000 | -0.1 |
05/10/2015 |
25.80
|
5,330 | 24.61 | 26.17 | 24.61 | 0 | 980 | -0.0 |
02/10/2015 |
24.61
|
1,040 | 24.61 | 24.66 | 24.61 | 0 | 0 | 0 |
01/10/2015 |
24.61
|
3,400 | 25.03 | 25.03 | 24.46 | 0 | 0 | 0 |
30/09/2015 |
25.03
|
2,930 | 24.82 | 25.03 | 24.77 | 0 | 0 | 0 |
29/09/2015 |
24.82
|
730 | 24.61 | 24.82 | 24.35 | 0 | 0 | 0 |
28/09/2015 |
24.61
|
8,110 | 24.82 | 24.82 | 24.41 | 0 | 0 | 0 |
25/09/2015 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
24/09/2015 |
24.82
|
1,960 | 24.56 | 24.82 | 24.25 | 0 | 0 | 0 |
23/09/2015 |
24.56
|
600 | 24.61 | 24.66 | 24.56 | 0 | 0 | 0 |
22/09/2015 |
24.61
|
2,490 | 24.66 | 24.66 | 24.09 | 0 | 0 | 0 |
21/09/2015 |
24.66
|
21,170 | 24.61 | 25.34 | 24.61 | 0 | 0 | 0 |
18/09/2015 |
24.61
|
4,770 | 24.72 | 25.29 | 24.61 | 0 | 0 | 0 |
17/09/2015 |
24.72
|
8,520 | 25.29 | 25.91 | 24.61 | 0 | 20 | -0.0 |