Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-7.40 | -5.69% | 189,300 | -20,100 | -2.5 |
120.50
130
122.60
|
2 tháng
(2024-09-27) |
-12 | -8.92% | 439,800 | -37,800 | -4.9 |
120.50
136.20
122.60
|
3 tháng
(2024-08-28) |
-20.20 | -14.15% | 643,700 | -49,900 | -6.6 |
120.50
143.30
122.60
|
6 tháng
(2024-05-30) |
-4.63 | -3.64% | 2,448,300 | -5,900 | -0.1 |
120.50
149.15
122.60
|
12 tháng
(2023-12-04) |
19.38 | 18.78% | 5,633,600 | 54,027 | 7.5 |
101.29
149.15
122.60
|
24 tháng
(2022-12-07) |
47.42 | 63.08% | 13,114,600 | -139,009 | -12.3 |
70.60
149.15
122.60
|
36 tháng
(2021-12-13) |
4.78 | 4.06% | 20,142,100 | -449,988 | -44.1 |
60.80
149.15
122.60
|
60 tháng
(2019-12-23) |
78.58 | 178.51% | 29,076,830 | -270,498 | -6.6 |
38.07
161.02
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
26.84
|
5,630 | 25.72 | 26.84 | 25.28 | 0 | 0 | 0 |
27/01/2014 |
25.72
|
4,060 | 25.72 | 25.95 | 25.05 | 0 | 0 | 0 |
24/01/2014 |
25.72
|
2,680 | 25.95 | 25.95 | 25.50 | 0 | 0 | 0 |
23/01/2014 |
25.95
|
32,430 | 26.62 | 26.84 | 25.05 | 0 | 0 | 0 |
22/01/2014 |
26.62
|
12,260 | 26.84 | 27.07 | 26.39 | 0 | 0 | 0 |
21/01/2014 |
26.84
|
7,820 | 26.39 | 27.07 | 26.17 | 0 | 900 | -0.1 |
20/01/2014 |
26.39
|
19,580 | 27.07 | 27.51 | 26.39 | 0 | 0 | 0 |
17/01/2014 |
27.07
|
8,200 | 26.39 | 27.07 | 26.39 | 0 | 530 | -0.0 |
16/01/2014 |
26.39
|
1,130 | 26.17 | 26.62 | 25.95 | 0 | 0 | 0 |
15/01/2014 |
26.17
|
14,590 | 26.39 | 27.29 | 26.17 | 0 | 0 | 0 |
14/01/2014 |
26.39
|
9,770 | 26.39 | 27.74 | 26.39 | 0 | 0 | 0 |
13/01/2014 |
26.39
|
2,220 | 26.84 | 26.84 | 26.39 | 0 | 0 | 0 |
10/01/2014 |
26.84
|
13,850 | 26.39 | 26.84 | 25.95 | 0 | 0 | 0 |
09/01/2014 |
26.39
|
9,950 | 26.39 | 26.39 | 25.72 | 0 | 0 | 0 |
08/01/2014 |
26.39
|
6,720 | 26.39 | 26.39 | 25.50 | 0 | 0 | 0 |
07/01/2014 |
26.39
|
2,710 | 25.95 | 26.39 | 25.50 | 0 | 0 | 0 |
06/01/2014 |
25.95
|
3,850 | 26.17 | 26.39 | 25.95 | 0 | 0 | 0 |
03/01/2014 |
26.17
|
7,490 | 26.62 | 26.62 | 25.28 | 0 | 0 | 0 |
02/01/2014 |
26.62
|
1,250 | 25.95 | 26.84 | 26.17 | 0 | 0 | 0 |
31/12/2013 |
25.95
|
2,290 | 25.72 | 26.17 | 25.50 | 0 | 0 | 0 |
30/12/2013 |
25.72
|
17,300 | 25.50 | 26.17 | 25.28 | 0 | 0 | 0 |
27/12/2013 |
25.50
|
10,170 | 25.28 | 26.84 | 25.05 | 0 | 0 | 0 |
26/12/2013 |
25.28
|
9,900 | 24.83 | 25.50 | 24.61 | 0 | 0 | 0 |
25/12/2013 |
24.83
|
5,750 | 25.05 | 25.05 | 24.61 | 0 | 0 | 0 |
24/12/2013 |
25.05
|
9,340 | 24.16 | 25.05 | 24.16 | 0 | 0 | 0 |
23/12/2013 |
24.16
|
4,940 | 23.93 | 24.16 | 24.16 | 0 | 0 | 0 |
20/12/2013 |
23.93
|
5,130 | 23.93 | 24.16 | 23.93 | 0 | 0 | 0 |
19/12/2013 |
23.93
|
1,040 | 23.71 | 24.16 | 23.93 | 0 | 0 | 0 |
18/12/2013 |
23.71
|
260 | 23.93 | 23.93 | 23.71 | 0 | 0 | 0 |
17/12/2013 |
23.93
|
4,650 | 23.71 | 23.93 | 23.04 | 0 | 0 | 0 |
16/12/2013 |
23.71
|
1,350 | 23.49 | 23.71 | 23.26 | 0 | 0 | 0 |
13/12/2013 |
23.49
|
1,430 | 23.26 | 24.83 | 23.26 | 0 | 0 | 0 |
12/12/2013 |
23.26
|
900 | 23.26 | 23.26 | 23.04 | 40 | 0 | 0.0 |
11/12/2013 |
23.26
|
3,470 | 23.26 | 23.26 | 22.82 | 0 | 0 | 0 |
10/12/2013 |
23.26
|
2,090 | 22.59 | 23.26 | 23.26 | 0 | 0 | 0 |
09/12/2013 |
22.59
|
5,420 | 23.49 | 23.71 | 22.59 | 0 | 0 | 0 |
06/12/2013 |
23.49
|
5,490 | 23.71 | 23.71 | 23.26 | 0 | 0 | 0 |
05/12/2013 |
23.71
|
10,840 | 23.93 | 23.93 | 23.71 | 0 | 0 | 0 |
04/12/2013 |
23.93
|
7,390 | 24.16 | 24.16 | 23.93 | 0 | 0 | 0 |
03/12/2013 |
24.16
|
11,460 | 24.16 | 24.16 | 23.93 | 0 | 0 | 0 |
02/12/2013 |
24.16
|
4,270 | 24.16 | 24.16 | 23.93 | 0 | 0 | 0 |
29/11/2013 |
24.16
|
8,490 | 24.16 | 25.05 | 24.16 | 0 | 0 | 0 |
28/11/2013 |
24.16
|
710 | 24.61 | 24.61 | 24.16 | 0 | 0 | 0 |
27/11/2013 |
24.61
|
17,140 | 24.61 | 25.50 | 24.61 | 0 | 0 | 0 |
26/11/2013 |
24.61
|
4,770 | 24.83 | 24.83 | 24.38 | 0 | 0 | 0 |
25/11/2013 |
24.83
|
1,560 | 24.83 | 24.83 | 24.16 | 10 | 0 | 0.0 |
22/11/2013 |
24.83
|
5,590 | 24.83 | 24.83 | 24.16 | 0 | 0 | 0 |
21/11/2013 |
24.83
|
5,580 | 24.38 | 24.83 | 24.16 | 0 | 0 | 0 |
20/11/2013 |
24.38
|
1,510 | 24.61 | 24.61 | 24.16 | 0 | 0 | 0 |
19/11/2013 |
24.61
|
5,370 | 24.61 | 24.61 | 23.93 | 0 | 0 | 0 |
18/11/2013 |
24.61
|
2,120 | 24.38 | 24.61 | 23.71 | 0 | 0 | 0 |
15/11/2013 |
24.38
|
1,550 | 24.38 | 24.61 | 24.16 | 0 | 0 | 0 |
14/11/2013 |
24.38
|
2,620 | 24.83 | 24.83 | 24.16 | 0 | 0 | 0 |
13/11/2013 |
24.83
|
970 | 24.38 | 24.83 | 24.16 | 0 | 0 | 0 |
12/11/2013 |
24.38
|
11,630 | 25.50 | 25.50 | 24.16 | 0 | 0 | 0 |
11/11/2013 |
25.50
|
3,810 | 25.05 | 25.50 | 24.61 | 0 | 0 | 0 |
08/11/2013 |
25.05
|
960 | 25.05 | 25.50 | 25.05 | 0 | 0 | 0 |
07/11/2013 |
25.05
|
7,860 | 24.83 | 25.05 | 24.61 | 0 | 0 | 0 |
06/11/2013 |
24.83
|
2,800 | 25.05 | 25.50 | 24.83 | 0 | 0 | 0 |
05/11/2013 |
25.05
|
7,870 | 25.05 | 25.05 | 24.61 | 0 | 0 | 0 |
04/11/2013 |
25.05
|
7,770 | 24.61 | 25.05 | 24.61 | 0 | 0 | 0 |
01/11/2013 |
24.61
|
4,460 | 24.83 | 24.83 | 24.38 | 0 | 0 | 0 |
31/10/2013 |
24.83
|
2,800 | 24.61 | 24.83 | 24.38 | 0 | 0 | 0 |
30/10/2013 |
24.61
|
4,160 | 24.83 | 25.95 | 24.38 | 0 | 0 | 0 |
29/10/2013 |
24.83
|
5,150 | 24.83 | 25.72 | 23.93 | 0 | 0 | 0 |
28/10/2013 |
24.83
|
8,440 | 25.05 | 25.95 | 24.61 | 0 | 0 | 0 |
25/10/2013 |
25.05
|
4,330 | 25.28 | 25.28 | 24.61 | 0 | 0 | 0 |
24/10/2013 |
25.28
|
3,360 | 25.50 | 25.95 | 24.61 | 0 | 0 | 0 |
23/10/2013 |
25.50
|
59,630 | 23.93 | 25.50 | 24.61 | 0 | 0 | 0 |
22/10/2013 |
23.93
|
1,670 | 24.38 | 24.38 | 23.49 | 0 | 0 | 0 |
21/10/2013 |
24.38
|
10,020 | 24.61 | 24.61 | 23.49 | 0 | 0 | 0 |
18/10/2013 |
24.61
|
5,160 | 24.61 | 24.61 | 23.71 | 0 | 0 | 0 |
17/10/2013 |
24.61
|
5,240 | 24.61 | 24.61 | 23.71 | 0 | 0 | 0 |
16/10/2013 |
24.61
|
8,270 | 24.38 | 25.05 | 24.38 | 0 | 700 | -0.0 |
15/10/2013 |
24.38
|
16,900 | 24.16 | 24.61 | 23.93 | 0 | 0 | 0 |
14/10/2013 |
24.16
|
26,840 | 24.16 | 25.05 | 23.93 | 0 | 0 | 0 |
11/10/2013 |
24.16
|
6,130 | 23.49 | 24.16 | 22.59 | 0 | 0 | 0 |
10/10/2013 |
23.49
|
30,370 | 22.14 | 23.49 | 22.14 | 0 | 0 | 0 |
09/10/2013 |
22.14
|
8,410 | 22.37 | 22.37 | 21.47 | 0 | 0 | 0 |
08/10/2013 |
22.37
|
13,440 | 22.01 | 22.82 | 22.14 | 0 | 0 | 0 |
07/10/2013 |
22.01
|
6,290 | 22.01 | 22.59 | 21.92 | 0 | 0 | 0 |
04/10/2013 |
22.01
|
1,880 | 22.37 | 22.37 | 21.29 | 0 | 0 | 0 |
03/10/2013 |
22.37
|
3,720 | 22.59 | 22.59 | 21.92 | 0 | 0 | 0 |
02/10/2013 |
22.59
|
7,010 | 22.32 | 22.82 | 21.97 | 0 | 0 | 0 |
01/10/2013 |
22.32
|
6,190 | 21.29 | 22.37 | 21.29 | 0 | 0 | 0 |
30/09/2013 |
21.29
|
9,480 | 21.56 | 21.92 | 20.80 | 0 | 0 | 0 |
27/09/2013 |
21.56
|
5,020 | 21.79 | 23.04 | 21.47 | 0 | 0 | 0 |
26/09/2013 |
21.79
|
10,930 | 22.37 | 22.37 | 21.25 | 0 | 1,000 | -0.1 |
25/09/2013 |
22.37
|
5,690 | 23.71 | 23.71 | 22.37 | 0 | 0 | 0 |
24/09/2013 |
23.71
|
2,660 | 23.26 | 24.61 | 23.26 | 0 | 0 | 0 |
23/09/2013 |
23.26
|
5,520 | 22.37 | 23.26 | 22.32 | 0 | 0 | 0 |
20/09/2013 |
22.37
|
550 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 |
19/09/2013 |
22.37
|
9,300 | 22.82 | 22.82 | 22.37 | 120 | 0 | 0.0 |
18/09/2013 |
22.82
|
2,890 | 22.82 | 23.26 | 22.37 | 0 | 0 | 0 |
17/09/2013 |
22.82
|
19,130 | 21.43 | 22.82 | 20.04 | 0 | 1,540 | -0.1 |
16/09/2013 |
21.43
|
24,440 | 23.04 | 23.04 | 21.43 | 5,000 | 0 | 0.2 |
13/09/2013 |
23.04
|
12,800 | 23.26 | 23.26 | 21.92 | 0 | 0 | 0 |
12/09/2013 |
23.26
|
1,570 | 23.71 | 24.38 | 23.26 | 0 | 0 | 0 |
11/09/2013 |
23.71
|
2,910 | 23.04 | 24.38 | 21.43 | 0 | 0 | 0 |
10/09/2013 |
23.04
|
7,120 | 24.16 | 25.50 | 22.59 | 0 | 0 | 0 |