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) |
0 | 0% | 30,900 | -300 | -0.0 |
75.60
78.80
77
|
2 tháng
(2024-07-22) |
-1.60 | -2.04% | 61,700 | -4,000 | -0.3 |
75
79.50
77
|
3 tháng
(2024-06-24) |
-2.10 | -2.65% | 145,800 | -2,390 | -0.2 |
75
85.30
77
|
6 tháng
(2024-03-25) |
-3.38 | -4.21% | 263,500 | 28,978 | 2.3 |
75
85.30
77
|
12 tháng
(2023-09-26) |
-4.93 | -6.01% | 598,200 | 146,268 | 12.4 |
72.88
85.30
77
|
24 tháng
(2022-10-03) |
-11.48 | -12.97% | 1,199,500 | 372,907 | 36.1 |
72.88
91.15
77
|
36 tháng
(2021-10-06) |
-4.42 | -5.43% | 3,758,500 | 1,339,908 | 150.5 |
72.88
94.38
77
|
60 tháng
(2019-10-17) |
30.69 | 66.27% | 8,801,070 | 797,588 | 121.9 |
38.69
94.38
77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2015 |
29.99
|
3,120 | 29.40 | 29.99 | 29.40 | 1,300 | 1,300 | 0 |
02/02/2015 |
29.40
|
13,910 | 29.40 | 29.60 | 29.40 | 0 | 0 | 0 |
30/01/2015 |
29.40
|
3,540 | 29.40 | 29.40 | 29.40 | 3,240 | 0 | 0.2 |
29/01/2015 |
29.40
|
4,570 | 28.42 | 29.40 | 28.61 | 490 | 0 | 0.0 |
28/01/2015 |
28.42
|
3,730 | 28.61 | 28.61 | 28.42 | 0 | 0 | 0 |
27/01/2015 |
28.61
|
7,190 | 28.61 | 28.61 | 28.61 | 90 | 0 | 0.0 |
26/01/2015 |
28.61
|
28,310 | 28.61 | 28.81 | 28.61 | 500 | 0 | 0.0 |
23/01/2015 |
28.61
|
10,000 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
22/01/2015 |
28.61
|
14,510 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
21/01/2015 |
28.61
|
7,190 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
20/01/2015 |
28.61
|
5,020 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
19/01/2015 |
28.61
|
13,530 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
16/01/2015 |
28.61
|
26,500 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |
15/01/2015 |
28.61
|
3,610 | 28.42 | 28.61 | 28.22 | 0 | 0 | 0 |
14/01/2015 |
28.42
|
10 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 |
13/01/2015 |
28.42
|
410 | 28.42 | 28.42 | 28.02 | 0 | 290 | -0.0 |
12/01/2015 |
28.42
|
23,850 | 28.61 | 28.61 | 28.42 | 1,400 | 0 | 0.1 |
09/01/2015 |
28.61
|
26,730 | 29.21 | 29.21 | 28.61 | 2,500 | 0 | 0.2 |
08/01/2015 |
29.21
|
1,360 | 28.81 | 29.21 | 29.21 | 0 | 0 | 0 |
07/01/2015 |
28.81
|
5,400 | 28.81 | 28.81 | 28.81 | 5,000 | 0 | 0.4 |
06/01/2015 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
05/01/2015 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 |
31/12/2014 |
28.81
|
1,000 | 28.81 | 28.81 | 28.81 | 30,000 | 29,000 | 0.1 |
30/12/2014 |
28.81
|
1,700 | 28.81 | 28.81 | 28.42 | 0 | 0 | 0 |
29/12/2014 |
28.81
|
10 | 28.61 | 28.81 | 28.81 | 0 | 0 | 0 |
26/12/2014 |
28.61
|
1,000 | 29.01 | 29.01 | 28.61 | 0 | 0 | 0 |
25/12/2014 |
29.01
|
50 | 29.60 | 29.60 | 29.01 | 0 | 0 | 0 |
24/12/2014 |
29.60
|
7,100 | 28.42 | 29.60 | 28.81 | 6,100 | 5,700 | 0.0 |
23/12/2014 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 0 | 30,000 | -2.2 |
22/12/2014 |
28.42
|
0 | 28.42 | 28.42 | 28.42 | 45,240 | 45,240 | 0 |
19/12/2014 |
28.42
|
1,210 | 28.22 | 28.42 | 28.42 | 0 | 710 | -0.1 |
18/12/2014 |
28.22
|
900 | 28.22 | 28.81 | 28.22 | 200 | 0 | 0.0 |
17/12/2014 |
28.22
|
1,140 | 28.42 | 28.42 | 28.22 | 1,140 | 240 | 0.1 |
16/12/2014 |
28.42
|
540 | 28.22 | 28.42 | 28.22 | 50 | 0 | 0.0 |
15/12/2014 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
12/12/2014 |
28.22
|
2,690 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
11/12/2014 |
28.22
|
4,660 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 |
10/12/2014 |
28.22
|
5,070 | 28.42 | 28.42 | 28.22 | 0 | 0 | 0 |
09/12/2014 |
28.42
|
1,570 | 28.61 | 28.61 | 28.42 | 0 | 0 | 0 |
08/12/2014 |
28.61
|
780 | 28.81 | 28.81 | 28.61 | 680 | 500 | 0.0 |
05/12/2014 |
28.81
|
1,400 | 28.61 | 29.40 | 28.81 | 1,300 | 0 | 0.1 |
04/12/2014 |
28.61
|
32,540 | 28.81 | 30.39 | 28.61 | 18,150 | 21,890 | -0.3 |
03/12/2014 |
28.81
|
99,360 | 28.81 | 28.81 | 28.81 | 420,000 | 439,300 | -1.4 |
02/12/2014 |
28.81
|
23,660 | 28.81 | 28.81 | 28.81 | 19,050 | 13,660 | 0.4 |
01/12/2014 |
28.81
|
3,950 | 29.01 | 29.01 | 28.81 | 0 | 2,000 | -0.1 |
28/11/2014 |
29.01
|
6,340 | 29.01 | 29.21 | 29.01 | 500 | 0 | 0.0 |
27/11/2014 |
29.01
|
290 | 29.80 | 29.80 | 29.01 | 0 | 0 | 0 |
26/11/2014 |
29.80
|
850 | 29.60 | 29.80 | 29.21 | 800 | 150 | 0.0 |
25/11/2014 |
29.60
|
150 | 29.99 | 29.99 | 28.81 | 0 | 100 | -0.0 |
24/11/2014 |
29.99
|
1,030 | 29.60 | 29.99 | 28.81 | 0 | 0 | 0 |
21/11/2014 |
29.60
|
120 | 29.60 | 29.60 | 29.21 | 100 | 0 | 0.0 |
20/11/2014 |
29.60
|
11,610 | 29.60 | 30.39 | 28.81 | 0 | 11,590 | -0.9 |
19/11/2014 |
29.60
|
10,210 | 29.60 | 29.99 | 29.40 | 3,600 | 10,190 | -0.5 |
18/11/2014 |
29.60
|
14,730 | 29.80 | 29.80 | 29.60 | 0 | 11,580 | -0.9 |
17/11/2014 |
29.80
|
5,450 | 29.99 | 29.99 | 28.81 | 0 | 5,410 | -0.4 |
14/11/2014 |
29.99
|
6,110 | 30.39 | 30.39 | 29.60 | 0 | 6,110 | -0.5 |
13/11/2014 |
30.39
|
390 | 29.99 | 30.39 | 30.39 | 390 | 0 | 0.0 |
12/11/2014 |
29.99
|
2,100 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 |
11/11/2014 |
29.99
|
5,510 | 29.99 | 30.39 | 29.99 | 0 | 0 | 0 |
10/11/2014 |
29.99
|
2,300 | 29.99 | 29.99 | 29.99 | 1,650 | 0 | 0.1 |
07/11/2014 |
29.99
|
30 | 29.80 | 29.99 | 29.99 | 0 | 0 | 0 |
06/11/2014 |
29.80
|
3,200 | 29.80 | 29.99 | 29.80 | 200 | 0 | 0.0 |
05/11/2014 |
29.80
|
200 | 30.39 | 30.39 | 29.80 | 200 | 0 | 0.0 |
04/11/2014 |
30.39
|
60 | 29.99 | 30.39 | 29.80 | 50 | 0 | 0.0 |
03/11/2014 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 60,000 | 60,000 | 0 |
31/10/2014 |
29.99
|
440 | 29.80 | 29.99 | 29.99 | 0 | 0 | 0 |
30/10/2014 |
29.80
|
1,240 | 29.60 | 29.80 | 29.60 | 29,000 | 29,140 | -0.0 |
29/10/2014 |
29.60
|
510 | 29.21 | 29.60 | 29.21 | 0 | 0 | 0 |
28/10/2014 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
27/10/2014 |
29.21
|
600 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
24/10/2014 |
29.21
|
490 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 |
23/10/2014 |
29.21
|
5,500 | 29.21 | 29.21 | 29.21 | 0 | 5,000 | -0.4 |
22/10/2014 |
29.21
|
80 | 29.60 | 29.60 | 29.21 | 20 | 60 | -0.0 |
21/10/2014 |
29.60
|
20 | 29.99 | 29.99 | 29.60 | 0 | 0 | 0 |
20/10/2014 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 |
17/10/2014 |
29.99
|
1,480 | 29.99 | 29.99 | 29.99 | 50 | 500 | -0.0 |
16/10/2014 |
29.99
|
6,040 | 29.99 | 29.99 | 29.99 | 0 | 2,500 | -0.2 |
15/10/2014 |
29.99
|
1,600 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 |
14/10/2014 |
29.99
|
1,380 | 29.99 | 30.19 | 29.99 | 0 | 0 | 0 |
13/10/2014 |
29.99
|
1,930 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 |
10/10/2014 |
29.99
|
1,080 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 |
09/10/2014 |
29.99
|
2,460 | 30.39 | 30.39 | 29.99 | 0 | 0 | 0 |
08/10/2014 |
30.39
|
5,930 | 30.59 | 30.59 | 30.39 | 3,320 | 5,420 | -0.2 |
07/10/2014 |
30.59
|
7,050 | 30.39 | 30.59 | 30.39 | 3,750 | 0 | 0.3 |
06/10/2014 |
30.39
|
10,380 | 30.39 | 30.59 | 29.60 | 2,340 | 0 | 0.2 |
03/10/2014 |
30.39
|
130 | 29.60 | 30.39 | 29.60 | 0 | 0 | 0 |
02/10/2014 |
29.60
|
2,760 | 29.99 | 30.59 | 29.60 | 0 | 0 | 0 |
01/10/2014 |
29.99
|
3,870 | 29.80 | 30.59 | 29.60 | 240 | 700 | -0.0 |
30/09/2014 |
29.80
|
5,690 | 30.59 | 30.78 | 29.60 | 0 | 50 | -0.0 |
29/09/2014 |
30.59
|
8,320 | 29.21 | 30.98 | 29.21 | 1,900 | 0 | 0.1 |
26/09/2014 |
29.21
|
370 | 29.21 | 29.21 | 29.01 | 310 | 0 | 0.0 |
25/09/2014 |
29.21
|
50 | 29.01 | 29.21 | 29.21 | 0 | 0 | 0 |
24/09/2014 |
29.01
|
6,490 | 28.61 | 29.40 | 29.01 | 2,030 | 0 | 0.2 |
23/09/2014 |
28.61
|
980 | 28.61 | 29.01 | 28.61 | 0 | 830 | -0.1 |
22/09/2014 |
28.61
|
900 | 29.21 | 29.21 | 28.61 | 500 | 880 | -0.0 |
19/09/2014 |
29.21
|
80 | 29.01 | 29.21 | 29.21 | 0 | 0 | 0 |
18/09/2014 |
29.01
|
1,950 | 29.21 | 29.21 | 29.01 | 0 | 1,640 | -0.1 |
17/09/2014 |
29.21
|
4,800 | 28.81 | 29.40 | 29.01 | 0 | 0 | 0 |
16/09/2014 |
28.81
|
820 | 28.81 | 28.81 | 28.02 | 0 | 0 | 0 |
15/09/2014 |
28.81
|
10 | 29.21 | 29.21 | 28.81 | 0 | 0 | 0 |