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) |
13/11/2013 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
12/11/2013 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 |
11/11/2013 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 100 | -0.0 |
08/11/2013 |
26.47
|
30 | 26.52 | 26.52 | 26.47 | 0 | 0 | 0 |
07/11/2013 |
26.52
|
20 | 26.31 | 26.52 | 26.52 | 0 | 0 | 0 |
06/11/2013 |
26.31
|
100 | 26.26 | 26.31 | 26.31 | 0 | 0 | 0 |
05/11/2013 |
26.26
|
1,090 | 26.09 | 26.26 | 26.26 | 0 | 0 | 0 |
04/11/2013 |
26.09
|
1,750 | 26.31 | 26.31 | 24.65 | 0 | 0 | 0 |
01/11/2013 |
26.31
|
600 | 25.77 | 26.31 | 26.31 | 0 | 0 | 0 |
31/10/2013 |
25.77
|
130 | 25.77 | 25.77 | 25.77 | 0 | 50 | -0.0 |
30/10/2013 |
25.77
|
280 | 26.20 | 26.20 | 24.38 | 0 | 0 | 0 |
29/10/2013 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
28/10/2013 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
25/10/2013 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
24/10/2013 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
23/10/2013 |
26.20
|
520 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
22/10/2013 |
26.20
|
820 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
21/10/2013 |
26.20
|
420 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
18/10/2013 |
26.20
|
750 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
17/10/2013 |
26.20
|
2,470 | 25.99 | 26.20 | 24.22 | 0 | 0 | 0 |
16/10/2013 |
25.99
|
100 | 25.50 | 25.99 | 25.99 | 0 | 0 | 0 |
15/10/2013 |
25.50
|
2,740 | 26.79 | 26.79 | 25.50 | 0 | 0 | 0 |
14/10/2013 |
26.79
|
6,480 | 26.85 | 26.85 | 25.02 | 0 | 0 | 0 |
11/10/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
10/10/2013 |
26.85
|
1,000 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
09/10/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
08/10/2013 |
26.85
|
500 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
07/10/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
04/10/2013 |
26.85
|
600 | 27.38 | 27.38 | 26.85 | 0 | 0 | 0 |
03/10/2013 |
27.38
|
20 | 26.85 | 27.38 | 27.38 | 0 | 0 | 0 |
02/10/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
01/10/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
30/09/2013 |
26.85
|
1,700 | 26.85 | 26.85 | 25.24 | 0 | 0 | 0 |
27/09/2013 |
26.85
|
10 | 26.74 | 26.85 | 26.85 | 0 | 0 | 0 |
26/09/2013 |
26.74
|
10 | 26.85 | 26.85 | 26.74 | 0 | 0 | 0 |
25/09/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
24/09/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
23/09/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
20/09/2013 |
26.85
|
200 | 26.26 | 26.85 | 26.85 | 0 | 0 | 0 |
19/09/2013 |
26.26
|
2,100 | 26.85 | 26.85 | 26.26 | 0 | 0 | 0 |
18/09/2013 |
26.85
|
330 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
17/09/2013 |
26.85
|
500 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
16/09/2013 |
26.85
|
10 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
13/09/2013 |
26.85
|
1,010 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
12/09/2013 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 |
11/09/2013 |
26.85
|
100 | 26.31 | 26.85 | 24.48 | 0 | 0 | 0 |
10/09/2013 |
26.31
|
30 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
09/09/2013 |
26.31
|
30 | 25.77 | 26.31 | 26.31 | 0 | 0 | 0 |
06/09/2013 |
25.77
|
250 | 25.45 | 25.77 | 25.77 | 0 | 0 | 0 |
05/09/2013 |
25.45
|
220 | 25.50 | 25.50 | 25.24 | 0 | 0 | 0 |
04/09/2013 |
25.50
|
500 | 25.40 | 25.50 | 25.50 | 0 | 0 | 0 |
03/09/2013 |
25.40
|
190 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
30/08/2013 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
29/08/2013 |
25.50
|
530 | 25.50 | 25.50 | 25.45 | 0 | 0 | 0 |
28/08/2013 |
25.50
|
570 | 25.50 | 25.50 | 23.79 | 0 | 100 | -0.0 |
27/08/2013 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
26/08/2013 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
23/08/2013 |
25.50
|
200 | 25.40 | 25.50 | 25.50 | 0 | 0 | 0 |
22/08/2013 |
25.40
|
200 | 25.18 | 25.40 | 25.40 | 0 | 0 | 0 |
21/08/2013 |
25.18
|
500 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 |
20/08/2013 |
25.18
|
3,430 | 25.56 | 25.56 | 23.79 | 0 | 0 | 0 |
19/08/2013 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
16/08/2013 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
15/08/2013 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
14/08/2013 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
13/08/2013 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 |
12/08/2013 |
25.56
|
30 | 25.40 | 25.56 | 25.56 | 0 | 0 | 0 |
09/08/2013 |
25.40
|
3,240 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
08/08/2013 |
25.40
|
20 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
07/08/2013 |
25.40
|
1,800 | 25.40 | 25.45 | 25.40 | 0 | 0 | 0 |
06/08/2013 |
25.40
|
40 | 25.45 | 25.45 | 23.89 | 0 | 0 | 0 |
05/08/2013 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
02/08/2013 |
25.45
|
550 | 24.97 | 25.45 | 25.24 | 0 | 0 | 0 |
01/08/2013 |
24.97
|
810 | 23.46 | 24.97 | 23.62 | 0 | 0 | 0 |
31/07/2013 |
23.46
|
1,310 | 25.18 | 25.24 | 23.46 | 0 | 0 | 0 |
30/07/2013 |
25.18
|
1,020 | 23.68 | 25.18 | 25.18 | 0 | 0 | 0 |
29/07/2013 |
23.68
|
50 | 25.45 | 25.45 | 23.68 | 0 | 0 | 0 |
26/07/2013 |
25.45
|
150 | 25.13 | 25.45 | 25.45 | 0 | 0 | 0 |
25/07/2013 |
25.13
|
2,750 | 25.18 | 25.34 | 23.62 | 0 | 0 | 0 |
24/07/2013 |
25.18
|
2,500 | 23.89 | 25.18 | 22.23 | 0 | 1,700 | -0.1 |
23/07/2013 |
23.89
|
20 | 25.24 | 25.24 | 23.89 | 0 | 0 | 0 |
22/07/2013 |
25.24
|
5,760 | 25.56 | 25.56 | 23.79 | 0 | 4,050 | -0.2 |
19/07/2013 |
25.56
|
800 | 25.77 | 25.77 | 24.00 | 0 | 60 | -0.0 |
18/07/2013 |
25.77
|
50 | 25.56 | 25.77 | 25.77 | 0 | 0 | 0 |
17/07/2013 |
25.56
|
270 | 25.61 | 25.61 | 23.89 | 0 | 0 | 0 |
16/07/2013 |
25.61
|
660 | 26.31 | 26.31 | 24.48 | 0 | 0 | 0 |
15/07/2013 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
12/07/2013 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 |
11/07/2013 |
26.31
|
20 | 26.58 | 26.58 | 26.31 | 0 | 0 | 0 |
10/07/2013 |
26.58
|
70 | 25.77 | 26.85 | 24.11 | 0 | 0 | 0 |
09/07/2013 |
25.77
|
620 | 24.27 | 25.77 | 22.66 | 0 | 580 | -0.0 |
08/07/2013 |
24.27
|
10 | 26.04 | 26.04 | 24.27 | 0 | 0 | 0 |
05/07/2013 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
04/07/2013 |
26.04
|
330 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
03/07/2013 |
26.04
|
70 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
02/07/2013 |
26.04
|
20 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
01/07/2013 |
26.04
|
30 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
28/06/2013 |
26.04
|
100 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |
27/06/2013 |
26.04
|
690 | 26.58 | 26.58 | 24.75 | 0 | 0 | 0 |
26/06/2013 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 |