Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 91,505 | 0 | 0 |
12
12
12
|
2 tháng
(2024-09-23) |
-0.50 | -4% | 101,595 | 0 | 0 |
12
12.50
12
|
3 tháng
(2024-08-26) |
-0.50 | -4% | 220,295 | -800 | -0.0 |
12
13.70
12
|
6 tháng
(2024-05-27) |
-2 | -14.29% | 581,623 | 200 | 0.0 |
11.80
14
12
|
12 tháng
(2023-11-28) |
-1.50 | -11.11% | 638,669 | 500 | 0.0 |
11.80
17.50
12
|
24 tháng
(2022-12-05) |
-13.20 | -52.38% | 1,132,836 | 796 | 0.1 |
10.80
25.20
12
|
36 tháng
(2021-12-08) |
-10 | -45.45% | 1,608,453 | -1,087 | 0.0 |
10.80
26.90
12
|
60 tháng
(2019-12-19) |
-13.90 | -53.67% | 2,081,097 | -22,569 | -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) |
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 |
27/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
26/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
25/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
22/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
21/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
20/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
19/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
18/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
15/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
14/01/2016 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 |
13/01/2016 |
25.27
|
9,000 | 26.34 | 26.34 | 24.43 | 0 | 5,800 | -0.2 |
12/01/2016 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
11/01/2016 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
08/01/2016 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
07/01/2016 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 |
06/01/2016 |
26.34
|
6,500 | 24.20 | 26.34 | 25.27 | 0 | 100 | -0.0 |
05/01/2016 |
24.20
|
1,100 | 26.80 | 27.80 | 24.20 | 0 | 0 | 0 |
04/01/2016 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
31/12/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
30/12/2015 |
26.80
|
200 | 28.95 | 28.95 | 26.80 | 0 | 0 | 0 |
29/12/2015 |
28.95
|
700 | 26.96 | 28.95 | 26.04 | 0 | 0 | 0 |
28/12/2015 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
25/12/2015 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
24/12/2015 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
23/12/2015 |
26.96
|
1,200 | 27.03 | 27.03 | 26.04 | 0 | 0 | 0 |
22/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
21/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
18/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
17/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
16/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
15/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
14/12/2015 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 |
11/12/2015 |
27.03
|
100 | 26.34 | 27.03 | 27.03 | 0 | 0 | 0 |
10/12/2015 |
26.34
|
100 | 25.88 | 26.34 | 26.34 | 0 | 0 | 0 |
09/12/2015 |
25.88
|
400 | 26.04 | 26.04 | 25.88 | 0 | 0 | 0 |
08/12/2015 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
07/12/2015 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
04/12/2015 |
26.04
|
3,000 | 26.65 | 26.65 | 24.50 | 0 | 0 | 0 |
03/12/2015 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
02/12/2015 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
01/12/2015 |
26.65
|
3,900 | 26.80 | 26.80 | 24.50 | 0 | 0 | 0 |
30/11/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
27/11/2015 |
26.80
|
200 | 26.04 | 26.80 | 26.80 | 0 | 0 | 0 |
26/11/2015 |
26.04
|
2,000 | 26.80 | 26.80 | 26.04 | 0 | 2,000 | -0.1 |
25/11/2015 |
26.80
|
6,000 | 27.49 | 27.57 | 26.42 | 0 | 800 | -0.0 |
24/11/2015 |
27.49
|
2,500 | 26.96 | 27.49 | 26.96 | 0 | 0 | 0 |
23/11/2015 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 |
20/11/2015 |
26.96
|
3,000 | 27.57 | 27.57 | 26.96 | 0 | 0 | 0 |
19/11/2015 |
27.57
|
1,111 | 26.80 | 27.57 | 26.88 | 0 | 0 | 0 |
18/11/2015 |
26.80
|
17,400 | 27.49 | 27.49 | 25.27 | 0 | 0 | 0 |
17/11/2015 |
27.49
|
1,400 | 29.87 | 29.87 | 27.49 | 0 | 0 | 0 |
16/11/2015 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 |
13/11/2015 |
29.87
|
2,900 | 29.10 | 29.87 | 26.19 | 0 | 0 | 0 |
12/11/2015 |
29.10
|
5,300 | 26.80 | 29.10 | 26.42 | 0 | 0 | 0 |
11/11/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
10/11/2015 |
26.80
|
1,800 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
09/11/2015 |
26.80
|
1,500 | 26.42 | 26.80 | 26.42 | 0 | 0 | 0 |
06/11/2015 |
26.42
|
1,000 | 25.65 | 26.42 | 26.42 | 0 | 0 | 0 |
05/11/2015 |
25.65
|
100 | 26.80 | 26.80 | 25.65 | 0 | 0 | 0 |
04/11/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
03/11/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
02/11/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
30/10/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
29/10/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
28/10/2015 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
27/10/2015 |
26.80
|
21,364 | 26.80 | 27.18 | 25.27 | 0 | 0 | 0 |
26/10/2015 |
26.80
|
1,500 | 28.18 | 28.18 | 26.42 | 0 | 0 | 0 |
23/10/2015 |
28.18
|
100 | 26.73 | 28.18 | 28.18 | 100 | 100 | 0 |
22/10/2015 |
26.73
|
200 | 24.89 | 26.73 | 23.05 | 0 | 0 | 0 |
21/10/2015 |
24.89
|
100 | 27.57 | 27.57 | 24.89 | 0 | 100 | -0.0 |
20/10/2015 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
19/10/2015 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
16/10/2015 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
15/10/2015 |
27.57
|
2,646 | 30.63 | 30.63 | 27.57 | 0 | 0 | 0 |
14/10/2015 |
30.63
|
900 | 28.72 | 30.63 | 26.04 | 0 | 0 | 0 |
13/10/2015 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 |
12/10/2015 |
28.72
|
2,800 | 28.33 | 28.72 | 28.72 | 0 | 0 | 0 |
09/10/2015 |
28.33
|
0 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
08/10/2015 |
28.33
|
0 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 |
07/10/2015 |
28.33
|
3,000 | 27.57 | 28.33 | 26.80 | 0 | 0 | 0 |
06/10/2015 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 |
05/10/2015 |
27.57
|
100 | 28.95 | 28.95 | 27.57 | 0 | 0 | 0 |
02/10/2015 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 |
01/10/2015 |
28.95
|
2,100 | 26.88 | 28.95 | 25.27 | 0 | 0 | 0 |
30/09/2015 |
26.88
|
3,200 | 29.87 | 29.87 | 26.88 | 0 | 0 | 0 |
29/09/2015 |
29.87
|
3,703 | 29.79 | 30.63 | 29.79 | 0 | 0 | 0 |
28/09/2015 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |
25/09/2015 |
29.79
|
6,100 | 31.01 | 31.01 | 27.95 | 0 | 0 | 0 |
24/09/2015 |
31.01
|
5,700 | 31.40 | 34.46 | 28.26 | 0 | 0 | 0 |
23/09/2015 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
22/09/2015 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
21/09/2015 |
31.40
|
82 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 |
18/09/2015 |
31.40
|
550 | 30.25 | 31.40 | 31.40 | 0 | 0 | 0 |
17/09/2015 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 |