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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
31.79
|
200 | 32.81 | 32.81 | 31.79 | 0 | 0 | 0 |
09/02/2015 |
32.81
|
100 | 32.99 | 32.99 | 32.81 | 0 | 0 | 0 |
06/02/2015 |
32.99
|
200 | 32.99 | 32.99 | 32.99 | 200 | 0 | 0.0 |
05/02/2015 |
32.99
|
300 | 34.49 | 34.49 | 31.79 | 0 | 0 | 0 |
04/02/2015 |
34.49
|
700 | 34.91 | 34.91 | 31.43 | 400 | 0 | 0.0 |
03/02/2015 |
34.91
|
300 | 33.83 | 34.91 | 31.79 | 200 | 0 | 0.0 |
02/02/2015 |
33.83
|
800 | 33.89 | 33.89 | 32.15 | 200 | 0 | 0.0 |
30/01/2015 |
33.89
|
2,300 | 31.07 | 33.89 | 28.85 | 2,100 | 1,000 | 0.1 |
29/01/2015 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
28/01/2015 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
27/01/2015 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 |
26/01/2015 |
31.07
|
2,400 | 32.87 | 32.87 | 29.63 | 1,200 | 500 | 0.0 |
23/01/2015 |
32.87
|
700 | 36.47 | 36.47 | 32.87 | 200 | 0 | 0.0 |
22/01/2015 |
36.47
|
100 | 33.59 | 36.47 | 36.47 | 0 | 0 | 0 |
21/01/2015 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 |
20/01/2015 |
33.59
|
100 | 36.83 | 36.83 | 33.59 | 0 | 0 | 0 |
19/01/2015 |
36.83
|
0 | 36.83 | 36.83 | 36.83 | 0 | 0 | 0 |
16/01/2015 |
36.83
|
0 | 36.83 | 36.83 | 36.83 | 0 | 0 | 0 |
15/01/2015 |
36.83
|
200 | 33.53 | 36.83 | 36.83 | 0 | 0 | 0 |
14/01/2015 |
33.53
|
800 | 34.31 | 34.79 | 32.39 | 100 | 0 | 0.0 |
13/01/2015 |
34.31
|
200 | 34.31 | 34.31 | 32.39 | 100 | 0 | 0.0 |
12/01/2015 |
34.31
|
100 | 34.73 | 34.73 | 34.31 | 0 | 0 | 0 |
09/01/2015 |
34.73
|
200 | 35.75 | 35.75 | 32.69 | 100 | 0 | 0.0 |
08/01/2015 |
35.75
|
400 | 36.35 | 36.35 | 33.59 | 200 | 0 | 0.0 |
07/01/2015 |
36.35
|
1,100 | 34.01 | 36.35 | 32.99 | 400 | 0 | 0.0 |
06/01/2015 |
34.01
|
100 | 35.69 | 35.69 | 34.01 | 0 | 0 | 0 |
05/01/2015 |
35.69
|
203 | 35.33 | 35.69 | 33.35 | 100 | 0 | 0.0 |
31/12/2014 |
35.33
|
700 | 35.93 | 35.93 | 33.29 | 500 | 0 | 0.0 |
30/12/2014 |
35.93
|
200 | 35.09 | 35.93 | 34.19 | 0 | 0 | 0 |
29/12/2014 |
35.09
|
2 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 |
26/12/2014 |
35.09
|
1,603 | 36.05 | 36.05 | 32.99 | 600 | 0 | 0.0 |
25/12/2014 |
36.05
|
200 | 36.53 | 36.53 | 33.29 | 100 | 0 | 0.0 |
24/12/2014 |
36.53
|
300 | 33.53 | 36.53 | 34.79 | 0 | 0 | 0 |
23/12/2014 |
33.53
|
301 | 36.89 | 36.89 | 33.53 | 100 | 0 | 0.0 |
22/12/2014 |
36.89
|
300 | 36.53 | 36.89 | 35.09 | 100 | 0 | 0.0 |
19/12/2014 |
36.53
|
700 | 37.07 | 37.07 | 34.73 | 300 | 0 | 0.0 |
18/12/2014 |
37.07
|
400 | 36.23 | 37.07 | 32.75 | 300 | 0 | 0.0 |
17/12/2014 |
36.23
|
502 | 32.99 | 36.23 | 31.79 | 400 | 0 | 0.0 |
16/12/2014 |
32.99
|
2,500 | 32.81 | 32.99 | 31.19 | 2,100 | 0 | 0.1 |
15/12/2014 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 |
12/12/2014 |
32.81
|
300 | 35.99 | 37.13 | 32.39 | 100 | 0 | 0.0 |
11/12/2014 |
35.99
|
520 | 35.03 | 38.39 | 31.55 | 300 | 0 | 0.0 |
10/12/2014 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 |
09/12/2014 |
35.03
|
300 | 32.39 | 35.03 | 32.39 | 0 | 0 | 0 |
08/12/2014 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 |
05/12/2014 |
32.39
|
100 | 35.21 | 35.21 | 32.39 | 0 | 0 | 0 |
04/12/2014 |
35.21
|
1,800 | 34.73 | 35.21 | 31.31 | 1,400 | 0 | 0.1 |
03/12/2014 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 |
02/12/2014 |
34.73
|
2,500 | 33.29 | 34.73 | 31.19 | 2,500 | 0 | 0.1 |
01/12/2014 |
33.29
|
1,400 | 33.47 | 33.47 | 30.17 | 700 | 0 | 0.0 |
28/11/2014 |
33.47
|
600 | 32.99 | 35.27 | 33.47 | 600 | 0 | 0.0 |
27/11/2014 |
32.99
|
500 | 33.53 | 33.53 | 30.29 | 400 | 0 | 0.0 |
26/11/2014 |
33.53
|
700 | 34.13 | 34.13 | 30.77 | 600 | 0 | 0.0 |
25/11/2014 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 |
24/11/2014 |
34.13
|
400 | 31.67 | 34.13 | 29.51 | 300 | 0 | 0.0 |
21/11/2014 |
31.67
|
3,400 | 32.69 | 32.69 | 29.45 | 2,600 | 100 | 0.1 |
20/11/2014 |
32.69
|
200 | 30.59 | 32.69 | 30.59 | 200 | 0 | 0.0 |
19/11/2014 |
30.59
|
900 | 30.83 | 30.83 | 28.19 | 400 | 0 | 0.0 |
18/11/2014 |
30.83
|
200 | 31.13 | 31.13 | 28.79 | 100 | 0 | 0.0 |
17/11/2014 |
31.13
|
274 | 29.75 | 31.13 | 29.99 | 200 | 0 | 0.0 |
14/11/2014 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 |
13/11/2014 |
29.75
|
300 | 27.95 | 29.75 | 28.19 | 100 | 0 | 0.0 |
12/11/2014 |
27.95
|
100 | 29.93 | 29.93 | 27.95 | 0 | 0 | 0 |
11/11/2014 |
29.93
|
900 | 30.11 | 30.11 | 27.41 | 500 | 0 | 0.0 |
10/11/2014 |
30.11
|
2,300 | 30.11 | 30.11 | 27.59 | 100 | 0 | 0.0 |
07/11/2014 |
30.11
|
1,000 | 30.05 | 30.29 | 29.09 | 700 | 0 | 0.0 |
06/11/2014 |
30.05
|
200 | 30.29 | 30.29 | 29.09 | 100 | 0 | 0.0 |
05/11/2014 |
30.29
|
200 | 30.29 | 30.29 | 30.23 | 0 | 0 | 0 |
04/11/2014 |
30.29
|
600 | 30.59 | 30.59 | 28.19 | 300 | 0 | 0.0 |
03/11/2014 |
30.59
|
3,500 | 32.99 | 32.99 | 30.23 | 0 | 0 | 0 |
31/10/2014 |
32.99
|
200 | 31.37 | 32.99 | 31.37 | 200 | 0 | 0.0 |
30/10/2014 |
31.37
|
300 | 31.79 | 31.79 | 28.79 | 100 | 0 | 0.0 |
29/10/2014 |
31.79
|
4,200 | 30.29 | 32.27 | 28.25 | 2,300 | 200 | 0.1 |
28/10/2014 |
30.29
|
1,200 | 31.91 | 31.91 | 29.99 | 200 | 100 | 0.0 |
27/10/2014 |
31.91
|
800 | 30.89 | 31.91 | 27.95 | 200 | 100 | 0.0 |
24/10/2014 |
30.89
|
1,000 | 29.93 | 31.19 | 28.91 | 200 | 0 | 0.0 |
23/10/2014 |
29.93
|
900 | 32.09 | 32.09 | 28.97 | 700 | 0 | 0.0 |
22/10/2014 |
32.09
|
2,400 | 29.39 | 32.09 | 28.73 | 2,300 | 0 | 0.1 |
21/10/2014 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 |
20/10/2014 |
29.39
|
2,600 | 29.39 | 29.39 | 26.63 | 1,300 | 0 | 0.1 |
17/10/2014 |
29.39
|
1,500 | 28.91 | 29.39 | 28.91 | 1,500 | 2,200 | -0.0 |
16/10/2014 |
28.91
|
3,900 | 26.40 | 28.97 | 26.99 | 1,500 | 2,200 | -0.0 |
15/10/2014 |
26.40
|
3,000 | 26.69 | 26.69 | 26.40 | 1,500 | 0 | 0.1 |
14/10/2014 |
26.69
|
300 | 27.41 | 29.87 | 26.69 | 100 | 0 | 0.0 |
13/10/2014 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
10/10/2014 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 |
09/10/2014 |
27.41
|
300 | 28.07 | 28.07 | 27.41 | 300 | 0 | 0.0 |
08/10/2014 |
28.07
|
100 | 28.49 | 28.49 | 28.07 | 0 | 0 | 0 |
07/10/2014 |
28.49
|
400 | 28.61 | 28.61 | 27.53 | 300 | 0 | 0.0 |
06/10/2014 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
03/10/2014 |
28.61
|
1,000 | 29.03 | 29.03 | 26.16 | 100 | 0 | 0.0 |
02/10/2014 |
29.03
|
700 | 29.33 | 29.33 | 26.46 | 100 | 0 | 0.0 |
01/10/2014 |
29.33
|
500 | 29.87 | 29.87 | 26.93 | 100 | 300 | -0.0 |
30/09/2014 |
29.87
|
1,400 | 29.03 | 29.87 | 26.16 | 800 | 100 | 0.0 |
29/09/2014 |
29.03
|
200 | 29.99 | 29.99 | 26.99 | 100 | 0 | 0.0 |
26/09/2014 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 |
25/09/2014 |
29.99
|
500 | 29.45 | 29.99 | 26.52 | 300 | 0 | 0.0 |
24/09/2014 |
29.45
|
400 | 29.69 | 29.69 | 26.75 | 100 | 200 | -0.0 |
23/09/2014 |
29.69
|
500 | 30.23 | 30.23 | 27.23 | 100 | 0 | 0.0 |
22/09/2014 |
30.23
|
200 | 30.89 | 30.89 | 27.83 | 100 | 0 | 0.0 |