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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2015 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
28/01/2015 |
26.02
|
140 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
27/01/2015 |
26.02
|
1,850 | 26.02 | 26.02 | 25.51 | 0 | 0 | 0 |
26/01/2015 |
26.02
|
230 | 26.13 | 26.13 | 24.43 | 0 | 0 | 0 |
23/01/2015 |
26.13
|
550 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
22/01/2015 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
21/01/2015 |
26.13
|
30 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 |
20/01/2015 |
26.13
|
250 | 24.43 | 26.13 | 26.13 | 0 | 0 | 0 |
19/01/2015 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
16/01/2015 |
24.43
|
420 | 23.01 | 24.43 | 24.43 | 0 | 0 | 0 |
15/01/2015 |
23.01
|
1,420 | 24.43 | 24.43 | 22.72 | 0 | 220 | -0.0 |
14/01/2015 |
24.43
|
1,700 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
13/01/2015 |
24.43
|
200 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
12/01/2015 |
24.43
|
2,760 | 23.86 | 24.43 | 23.86 | 0 | 0 | 0 |
09/01/2015 |
23.86
|
2,220 | 23.86 | 23.86 | 22.21 | 0 | 0 | 0 |
08/01/2015 |
23.86
|
50 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 |
07/01/2015 |
23.86
|
10 | 24.71 | 24.71 | 23.86 | 0 | 0 | 0 |
06/01/2015 |
24.71
|
60 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 |
05/01/2015 |
24.71
|
130 | 24.77 | 24.77 | 24.71 | 0 | 0 | 0 |
31/12/2014 |
24.77
|
70 | 24.82 | 24.82 | 24.77 | 0 | 0 | 0 |
30/12/2014 |
24.82
|
120 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 |
29/12/2014 |
24.82
|
180 | 24.88 | 24.88 | 23.18 | 0 | 0 | 0 |
26/12/2014 |
24.88
|
50 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
25/12/2014 |
24.88
|
560 | 24.88 | 24.88 | 23.18 | 0 | 0 | 0 |
24/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
23/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
22/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
19/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
18/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
17/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
16/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
15/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
12/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
11/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
10/12/2014 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 |
09/12/2014 |
24.88
|
120 | 23.29 | 24.88 | 24.88 | 0 | 0 | 0 |
08/12/2014 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
05/12/2014 |
23.29
|
450 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
04/12/2014 |
23.29
|
250 | 23.46 | 23.46 | 23.29 | 0 | 0 | 0 |
03/12/2014 |
23.46
|
300 | 23.29 | 23.46 | 23.46 | 0 | 0 | 0 |
02/12/2014 |
23.29
|
62,400 | 23.23 | 23.29 | 22.10 | 0 | 0 | 0 |
01/12/2014 |
23.23
|
150 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
28/11/2014 |
23.23
|
1,070 | 23.23 | 23.23 | 21.87 | 0 | 0 | 0 |
27/11/2014 |
23.23
|
70 | 22.04 | 23.23 | 23.23 | 0 | 0 | 0 |
26/11/2014 |
22.04
|
450,680 | 23.23 | 23.23 | 21.98 | 0 | 0 | 0 |
25/11/2014 |
23.23
|
3,750 | 23.23 | 23.23 | 21.64 | 0 | 0 | 0 |
24/11/2014 |
23.23
|
50 | 22.10 | 23.23 | 23.23 | 0 | 0 | 0 |
21/11/2014 |
22.10
|
990 | 21.64 | 22.10 | 21.64 | 0 | 0 | 0 |
20/11/2014 |
21.64
|
280 | 21.87 | 21.87 | 21.64 | 0 | 240 | -0.0 |
19/11/2014 |
21.87
|
450 | 21.64 | 21.87 | 21.87 | 0 | 0 | 0 |
18/11/2014 |
21.64
|
310 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 |
17/11/2014 |
21.64
|
1,000 | 22.44 | 22.44 | 21.64 | 0 | 0 | 0 |
14/11/2014 |
22.44
|
150 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
13/11/2014 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
12/11/2014 |
22.44
|
30 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
11/11/2014 |
22.44
|
30 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
10/11/2014 |
22.44
|
30 | 22.38 | 22.44 | 22.44 | 0 | 0 | 0 |
07/11/2014 |
22.38
|
30 | 22.21 | 22.38 | 22.38 | 0 | 0 | 0 |
06/11/2014 |
22.21
|
70 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
05/11/2014 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
04/11/2014 |
22.21
|
910 | 22.21 | 22.21 | 21.81 | 0 | 0 | 0 |
03/11/2014 |
22.21
|
20 | 22.10 | 22.21 | 22.21 | 0 | 0 | 0 |
31/10/2014 |
22.10
|
1,850 | 22.38 | 22.38 | 21.70 | 0 | 0 | 0 |
30/10/2014 |
22.38
|
90 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
29/10/2014 |
22.38
|
30 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
28/10/2014 |
22.38
|
740 | 22.27 | 22.38 | 20.73 | 0 | 730 | -0.0 |
27/10/2014 |
22.27
|
20 | 22.15 | 22.27 | 22.27 | 0 | 0 | 0 |
24/10/2014 |
22.15
|
80 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
23/10/2014 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 |
22/10/2014 |
22.15
|
3,650 | 22.21 | 22.21 | 22.15 | 0 | 0 | 0 |
21/10/2014 |
22.21
|
20 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |
20/10/2014 |
22.21
|
210 | 22.15 | 22.21 | 21.64 | 0 | 0 | 0 |
17/10/2014 |
22.15
|
60 | 22.38 | 22.38 | 21.36 | 0 | 0 | 0 |
16/10/2014 |
22.38
|
720 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
15/10/2014 |
22.38
|
2,420 | 22.61 | 22.61 | 21.59 | 0 | 0 | 0 |
14/10/2014 |
22.61
|
280 | 22.15 | 22.61 | 22.61 | 0 | 0 | 0 |
13/10/2014 |
22.15
|
2,020 | 22.44 | 22.44 | 21.59 | 0 | 0 | 0 |
10/10/2014 |
22.44
|
1,760 | 22.67 | 22.67 | 22.44 | 240 | 0 | 0.0 |
09/10/2014 |
22.67
|
20 | 22.44 | 22.67 | 22.67 | 0 | 0 | 0 |
08/10/2014 |
22.44
|
1,480 | 22.10 | 22.44 | 21.64 | 0 | 0 | 0 |
07/10/2014 |
22.10
|
9,880 | 22.04 | 22.10 | 21.53 | 0 | 0 | 0 |
06/10/2014 |
22.04
|
500 | 22.78 | 22.78 | 22.04 | 0 | 0 | 0 |
03/10/2014 |
22.78
|
3,450 | 22.72 | 22.78 | 22.72 | 0 | 0 | 0 |
02/10/2014 |
22.72
|
306,560 | 22.21 | 22.72 | 22.10 | 0 | 0 | 0 |
01/10/2014 |
22.21
|
314,160 | 22.15 | 22.72 | 21.59 | 0 | 0 | 0 |
30/09/2014 |
22.15
|
1,280 | 22.15 | 22.15 | 21.59 | 0 | 0 | 0 |
29/09/2014 |
22.15
|
280 | 22.15 | 22.15 | 21.59 | 0 | 0 | 0 |
26/09/2014 |
22.15
|
2,320 | 22.15 | 22.15 | 21.59 | 0 | 0 | 0 |
25/09/2014 |
22.15
|
10 | 21.59 | 22.15 | 22.15 | 0 | 0 | 0 |
24/09/2014 |
21.59
|
5,110 | 22.15 | 22.15 | 21.08 | 0 | 0 | 0 |
23/09/2014 |
22.15
|
1,920 | 21.64 | 22.15 | 21.08 | 0 | 1,500 | -0.1 |
22/09/2014 |
21.64
|
2,220 | 22.72 | 22.72 | 21.64 | 0 | 0 | 0 |
19/09/2014 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
18/09/2014 |
22.72
|
100 | 22.38 | 22.72 | 22.72 | 0 | 0 | 0 |
17/09/2014 |
22.38
|
15,350 | 22.67 | 22.67 | 21.59 | 0 | 0 | 0 |
16/09/2014 |
22.67
|
120 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
15/09/2014 |
22.67
|
50 | 22.89 | 22.89 | 22.67 | 0 | 0 | 0 |
12/09/2014 |
22.89
|
2,000 | 22.89 | 22.89 | 21.70 | 0 | 0 | 0 |
11/09/2014 |
22.89
|
1,200 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
10/09/2014 |
22.89
|
1,310 | 22.72 | 22.89 | 22.15 | 0 | 0 | 0 |