Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-02) |
-3 | -2.27% | 222,000 | -12,100 | -1.6 |
129
136.20
129
|
2 tháng
(2024-09-04) |
-14.30 | -9.98% | 458,200 | -28,745 | -3.9 |
129
143.30
129
|
3 tháng
(2024-08-05) |
-14.25 | -9.95% | 781,300 | 34,155 | 5.3 |
129
146.80
129
|
6 tháng
(2024-05-06) |
-1.27 | -0.98% | 2,662,400 | 70,532 | 10.2 |
126.64
149.15
129
|
12 tháng
(2023-11-07) |
28.77 | 28.70% | 6,001,400 | 96,159 | 13.2 |
100.23
149.15
129
|
24 tháng
(2022-11-14) |
63.71 | 97.59% | 13,741,500 | -145,248 | -9.9 |
60.80
149.15
129
|
36 tháng
(2021-11-17) |
4.06 | 3.25% | 20,150,600 | -405,356 | -37.7 |
60.80
149.15
129
|
60 tháng
(2019-11-28) |
86.22 | 201.54% | 28,979,670 | -243,556 | -2.3 |
38.07
161.02
129
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/03/2015 |
21.09
|
4,000 | 22.05 | 22.05 | 21.09 | 0 | 0 | 0 |
05/03/2015 |
22.05
|
8,110 | 22.05 | 22.29 | 21.57 | 0 | 0 | 0 |
04/03/2015 |
22.05
|
1,010 | 21.57 | 22.05 | 21.57 | 0 | 0 | 0 |
03/03/2015 |
21.57
|
500 | 21.09 | 21.81 | 21.57 | 0 | 0 | 0 |
02/03/2015 |
21.09
|
340 | 22.24 | 22.24 | 21.09 | 0 | 340 | -0.0 |
27/02/2015 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
26/02/2015 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
25/02/2015 |
22.24
|
800 | 22.48 | 22.48 | 21.57 | 0 | 0 | 0 |
24/02/2015 |
22.48
|
2,120 | 21.33 | 22.48 | 21.33 | 0 | 200 | -0.0 |
13/02/2015 |
21.33
|
4,240 | 21.81 | 21.81 | 20.95 | 0 | 0 | 0 |
12/02/2015 |
21.81
|
200 | 21.81 | 22.53 | 20.90 | 0 | 0 | 0 |
11/02/2015 |
21.81
|
9,470 | 21.53 | 21.81 | 20.37 | 0 | 0 | 0 |
10/02/2015 |
21.53
|
390 | 21.57 | 22.05 | 20.71 | 0 | 0 | 0 |
09/02/2015 |
21.57
|
2,640 | 21.09 | 22.05 | 21.43 | 1,700 | 0 | 0.1 |
06/02/2015 |
21.09
|
870 | 22.29 | 22.29 | 21.09 | 0 | 0 | 0 |
05/02/2015 |
22.29
|
60 | 21.43 | 22.29 | 20.37 | 0 | 0 | 0 |
04/02/2015 |
21.43
|
1,070 | 23.01 | 23.01 | 21.43 | 0 | 0 | 0 |
03/02/2015 |
23.01
|
10 | 21.57 | 23.01 | 23.01 | 0 | 0 | 0 |
02/02/2015 |
21.57
|
440 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
30/01/2015 |
21.57
|
150 | 21.81 | 21.81 | 21.14 | 0 | 0 | 0 |
29/01/2015 |
21.81
|
9,740 | 22.77 | 23.20 | 21.19 | 0 | 0 | 0 |
28/01/2015 |
22.77
|
1,120 | 21.57 | 22.77 | 21.57 | 0 | 0 | 0 |
27/01/2015 |
21.57
|
2,710 | 23.01 | 23.49 | 21.43 | 0 | 0 | 0 |
26/01/2015 |
23.01
|
210 | 22.82 | 23.25 | 21.33 | 0 | 0 | 0 |
23/01/2015 |
22.82
|
140 | 22.29 | 22.82 | 22.05 | 0 | 0 | 0 |
22/01/2015 |
22.29
|
10 | 21.57 | 22.29 | 22.29 | 0 | 0 | 0 |
21/01/2015 |
21.57
|
350 | 22.29 | 22.29 | 21.19 | 0 | 0 | 0 |
20/01/2015 |
22.29
|
1,800 | 22.29 | 22.29 | 21.57 | 0 | 0 | 0 |
19/01/2015 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |
16/01/2015 |
22.29
|
350 | 22.29 | 22.29 | 21.14 | 0 | 0 | 0 |
15/01/2015 |
22.29
|
10 | 21.91 | 22.29 | 22.29 | 0 | 0 | 0 |
14/01/2015 |
21.91
|
7,050 | 22.29 | 22.29 | 21.09 | 0 | 0 | 0 |
13/01/2015 |
22.29
|
2,650 | 22.77 | 22.77 | 21.24 | 0 | 0 | 0 |
12/01/2015 |
22.77
|
530 | 22.05 | 23.01 | 21.14 | 0 | 0 | 0 |
09/01/2015 |
22.05
|
4,720 | 21.09 | 22.05 | 21.09 | 0 | 0 | 0 |
08/01/2015 |
21.09
|
1,060 | 21.57 | 21.57 | 21.09 | 0 | 0 | 0 |
07/01/2015 |
21.57
|
520 | 20.95 | 21.57 | 21.09 | 0 | 0 | 0 |
06/01/2015 |
20.95
|
1,320 | 21.09 | 22.05 | 20.95 | 500 | 0 | 0.0 |
05/01/2015 |
21.09
|
1,710 | 21.57 | 23.06 | 21.09 | 0 | 0 | 0 |
31/12/2014 |
21.57
|
5,750 | 21.33 | 22.77 | 21.09 | 0 | 0 | 0 |
30/12/2014 |
21.33
|
4,530 | 21.57 | 21.57 | 20.14 | 0 | 0 | 0 |
29/12/2014 |
21.57
|
810 | 22.87 | 22.87 | 21.33 | 0 | 0 | 0 |
26/12/2014 |
22.87
|
920 | 22.96 | 22.96 | 21.38 | 0 | 0 | 0 |
25/12/2014 |
22.96
|
110 | 22.96 | 22.96 | 22.05 | 0 | 0 | 0 |
24/12/2014 |
22.96
|
1,010 | 23.68 | 23.68 | 22.29 | 0 | 0 | 0 |
23/12/2014 |
23.68
|
2,450 | 23.87 | 23.87 | 22.29 | 0 | 0 | 0 |
22/12/2014 |
23.87
|
10 | 22.72 | 23.87 | 23.87 | 0 | 0 | 0 |
19/12/2014 |
22.72
|
220 | 22.72 | 23.97 | 21.14 | 0 | 0 | 0 |
18/12/2014 |
22.72
|
510 | 21.81 | 23.25 | 22.72 | 0 | 0 | 0 |
17/12/2014 |
21.81
|
22,310 | 22.63 | 23.01 | 21.05 | 0 | 0 | 0 |
16/12/2014 |
22.63
|
120 | 22.10 | 22.68 | 21.33 | 0 | 0 | 0 |
15/12/2014 |
22.10
|
210 | 22.77 | 23.97 | 22.10 | 0 | 0 | 0 |
12/12/2014 |
22.77
|
560 | 22.05 | 22.77 | 21.67 | 0 | 0 | 0 |
11/12/2014 |
22.05
|
710 | 23.01 | 23.01 | 22.05 | 0 | 0 | 0 |
10/12/2014 |
23.01
|
22,350 | 23.49 | 23.49 | 22.05 | 0 | 0 | 0 |
09/12/2014 |
23.49
|
10,110 | 23.73 | 24.45 | 22.63 | 0 | 0 | 0 |
08/12/2014 |
23.73
|
13,830 | 24.45 | 24.45 | 22.87 | 7,000 | 0 | 0.3 |
05/12/2014 |
24.45
|
3,600 | 24.21 | 24.45 | 23.11 | 0 | 0 | 0 |
04/12/2014 |
24.21
|
1,120 | 24.69 | 24.69 | 23.01 | 0 | 0 | 0 |
03/12/2014 |
24.69
|
610 | 24.21 | 24.69 | 24.21 | 0 | 0 | 0 |
02/12/2014 |
24.21
|
4,150 | 23.92 | 24.45 | 23.92 | 0 | 0 | 0 |
01/12/2014 |
23.92
|
7,310 | 23.97 | 24.21 | 23.06 | 0 | 0 | 0 |
28/11/2014 |
23.97
|
6,890 | 23.49 | 23.97 | 23.01 | 0 | 1,440 | -0.1 |
27/11/2014 |
23.49
|
11,050 | 23.97 | 23.97 | 22.53 | 0 | 0 | 0 |
26/11/2014 |
23.97
|
6,490 | 24.21 | 24.21 | 23.59 | 0 | 0 | 0 |
25/11/2014 |
24.21
|
3,370 | 23.97 | 24.21 | 23.06 | 300 | 0 | 0.0 |
24/11/2014 |
23.97
|
1,790 | 23.11 | 23.97 | 23.44 | 0 | 0 | 0 |
21/11/2014 |
23.11
|
18,630 | 23.97 | 23.97 | 23.11 | 0 | 0 | 0 |
20/11/2014 |
23.97
|
5,520 | 24.21 | 24.21 | 22.82 | 0 | 0 | 0 |
19/11/2014 |
24.21
|
16,410 | 23.97 | 24.21 | 23.73 | 0 | 660 | -0.0 |
18/11/2014 |
23.97
|
83,360 | 22.48 | 23.97 | 22.53 | 0 | 0 | 0 |
17/11/2014 |
22.48
|
39,510 | 21.05 | 22.48 | 21.09 | 0 | 0 | 0 |
14/11/2014 |
21.05
|
2,070 | 21.09 | 21.09 | 21.05 | 0 | 0 | 0 |
13/11/2014 |
21.09
|
4,390 | 21.38 | 21.38 | 21.09 | 0 | 0 | 0 |
12/11/2014 |
21.38
|
8,960 | 21.57 | 21.57 | 21.33 | 0 | 0 | 0 |
11/11/2014 |
21.57
|
1,390 | 21.33 | 21.57 | 21.57 | 0 | 0 | 0 |
10/11/2014 |
21.33
|
3,330 | 21.09 | 21.57 | 21.14 | 0 | 0 | 0 |
07/11/2014 |
21.09
|
500 | 21.57 | 21.57 | 20.90 | 0 | 0 | 0 |
06/11/2014 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
05/11/2014 |
21.57
|
5,510 | 21.57 | 21.57 | 20.90 | 1,000 | 0 | 0.0 |
04/11/2014 |
21.57
|
200 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |
03/11/2014 |
21.57
|
5,850 | 21.33 | 21.57 | 21.24 | 260 | 0 | 0.0 |
31/10/2014 |
21.33
|
1,230 | 21.57 | 21.57 | 21.33 | 0 | 0 | 0 |
30/10/2014 |
21.57
|
1,020 | 21.81 | 21.81 | 21.57 | 0 | 0 | 0 |
29/10/2014 |
21.81
|
22,870 | 21.57 | 21.81 | 20.95 | 0 | 0 | 0 |
28/10/2014 |
21.57
|
20 | 21.09 | 21.57 | 20.66 | 0 | 0 | 0 |
27/10/2014 |
21.09
|
6,980 | 21.33 | 21.33 | 21.09 | 0 | 0 | 0 |
24/10/2014 |
21.33
|
12,710 | 21.33 | 21.81 | 21.33 | 0 | 0 | 0 |
23/10/2014 |
21.33
|
4,390 | 21.57 | 21.57 | 21.33 | 1,000 | 0 | 0.0 |
22/10/2014 |
21.57
|
3,170 | 21.81 | 21.81 | 21.48 | 0 | 0 | 0 |
21/10/2014 |
21.81
|
7,000 | 21.81 | 21.81 | 21.33 | 0 | 0 | 0 |
20/10/2014 |
21.81
|
2,090 | 21.81 | 22.05 | 21.00 | 0 | 0 | 0 |
17/10/2014 |
21.81
|
9,200 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
16/10/2014 |
21.81
|
1,220 | 21.57 | 21.81 | 21.33 | 0 | 0 | 0 |
15/10/2014 |
21.57
|
9,120 | 21.38 | 21.57 | 21.38 | 0 | 0 | 0 |
14/10/2014 |
21.38
|
2,010 | 21.33 | 21.77 | 21.38 | 0 | 0 | 0 |
13/10/2014 |
21.33
|
1,540 | 21.33 | 21.33 | 21.19 | 0 | 0 | 0 |
10/10/2014 |
21.33
|
5,060 | 21.86 | 21.86 | 21.33 | 0 | 0 | 0 |
09/10/2014 |
21.86
|
7,200 | 22.29 | 22.29 | 21.81 | 0 | 0 | 0 |
08/10/2014 |
22.29
|
1,150 | 22.53 | 22.53 | 21.57 | 0 | 0 | 0 |