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) |
-0.65 | -3.56% | 115,200 | -5,600 | -0.1 |
17.30
18.40
17.60
|
2 tháng
(2024-07-22) |
-2.50 | -12.44% | 313,400 | -11,400 | -0.2 |
17.30
20.20
17.60
|
3 tháng
(2024-06-24) |
-3.15 | -15.18% | 439,500 | -11,400 | -0.2 |
17.30
20.85
17.60
|
6 tháng
(2024-03-25) |
-8.45 | -32.44% | 1,411,900 | -199,900 | -4.2 |
17.30
27
17.60
|
12 tháng
(2023-09-26) |
-6 | -25.42% | 2,863,100 | -208,300 | -4.4 |
17.30
27.50
17.60
|
24 tháng
(2022-10-03) |
-18.79 | -51.63% | 7,671,100 | -1,093,500 | -174.8 |
17.30
37.28
17.60
|
36 tháng
(2021-10-06) |
-11.66 | -39.84% | 12,147,100 | -314,410 | -147.1 |
17.30
45.38
17.60
|
60 tháng
(2019-10-17) |
-22.25 | -55.83% | 23,693,420 | -1,074,400 | -167.3 |
17.30
45.38
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
25.19
|
600 | 25.03 | 25.69 | 25.19 | 0 | 300 | -0.0 |
20/11/2013 |
25.03
|
1,900 | 25.71 | 25.71 | 25.03 | 0 | 0 | 0 |
19/11/2013 |
25.71
|
600 | 25.86 | 25.86 | 25.53 | 0 | 0 | 0 |
18/11/2013 |
25.86
|
2,400 | 25.86 | 25.86 | 23.53 | 0 | 2,200 | -0.3 |
15/11/2013 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |
14/11/2013 |
25.86
|
400 | 25.86 | 26.51 | 25.86 | 0 | 0 | 0 |
13/11/2013 |
25.86
|
600 | 25.69 | 26.53 | 25.86 | 0 | 0 | 0 |
12/11/2013 |
25.69
|
3,400 | 26.70 | 26.70 | 25.69 | 0 | 100 | -0.0 |
11/11/2013 |
26.70
|
700 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 |
08/11/2013 |
27.03
|
1,000 | 27.03 | 29.53 | 27.03 | 0 | 0 | 0 |
07/11/2013 |
27.03
|
600 | 26.70 | 27.03 | 26.36 | 0 | 0 | 0 |
06/11/2013 |
26.70
|
1,100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
05/11/2013 |
26.70
|
700 | 27.35 | 27.35 | 26.53 | 0 | 0 | 0 |
04/11/2013 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
01/11/2013 |
27.35
|
20 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
31/10/2013 |
27.35
|
4,300 | 27.36 | 27.36 | 26.03 | 0 | 0 | 0 |
30/10/2013 |
27.36
|
900 | 28.03 | 28.03 | 27.03 | 0 | 0 | 0 |
29/10/2013 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 |
28/10/2013 |
28.03
|
200 | 26.36 | 28.03 | 28.03 | 0 | 0 | 0 |
25/10/2013 |
26.36
|
600 | 28.36 | 28.36 | 26.36 | 0 | 0 | 0 |
24/10/2013 |
28.36
|
1,300 | 28.36 | 28.36 | 28.36 | 0 | 1,300 | -0.2 |
23/10/2013 |
28.36
|
2,400 | 28.36 | 28.53 | 28.36 | 0 | 1,100 | -0.2 |
22/10/2013 |
28.36
|
900 | 27.53 | 28.36 | 27.36 | 0 | 0 | 0 |
21/10/2013 |
27.53
|
900 | 27.36 | 27.53 | 27.03 | 0 | 0 | 0 |
18/10/2013 |
27.36
|
1,400 | 27.03 | 27.36 | 27.03 | 0 | 600 | -0.1 |
17/10/2013 |
27.03
|
700 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 |
16/10/2013 |
27.03
|
1,100 | 26.70 | 27.03 | 26.36 | 0 | 0 | 0 |
15/10/2013 |
26.70
|
300 | 26.53 | 26.70 | 26.70 | 0 | 0 | 0 |
14/10/2013 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
11/10/2013 |
26.53
|
600 | 26.20 | 26.53 | 25.11 | 0 | 0 | 0 |
10/10/2013 |
26.20
|
1,300 | 26.36 | 26.36 | 26.20 | 0 | 0 | 0 |
09/10/2013 |
26.36
|
300 | 26.36 | 26.36 | 26.36 | 0 | 100 | -0.0 |
08/10/2013 |
26.36
|
830 | 26.86 | 26.86 | 26.20 | 0 | 0 | 0 |
07/10/2013 |
26.86
|
2,400 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 |
04/10/2013 |
26.86
|
500 | 26.70 | 26.86 | 26.78 | 0 | 0 | 0 |
03/10/2013 |
26.70
|
800 | 26.36 | 26.70 | 26.03 | 0 | 0 | 0 |
02/10/2013 |
26.36
|
100 | 26.70 | 26.70 | 26.36 | 100 | 0 | 0.0 |
01/10/2013 |
26.70
|
600 | 26.78 | 26.78 | 26.36 | 100 | 0 | 0.0 |
30/09/2013 |
26.78
|
300 | 26.36 | 26.78 | 23.86 | 0 | 0 | 0 |
27/09/2013 |
26.36
|
2,100 | 26.03 | 27.03 | 26.03 | 0 | 800 | -0.1 |
26/09/2013 |
26.03
|
220 | 25.86 | 26.20 | 26.03 | 0 | 0 | 0 |
25/09/2013 |
25.86
|
600 | 25.86 | 25.86 | 25.86 | 0 | 200 | -0.0 |
24/09/2013 |
25.86
|
400 | 25.53 | 25.86 | 25.36 | 0 | 400 | -0.1 |
23/09/2013 |
25.53
|
300 | 25.53 | 25.53 | 25.19 | 0 | 200 | -0.0 |
20/09/2013 |
25.53
|
200 | 26.20 | 26.20 | 24.36 | 0 | 0 | 0 |
19/09/2013 |
26.20
|
820 | 26.20 | 26.20 | 25.86 | 0 | 300 | -0.0 |
18/09/2013 |
26.20
|
200 | 25.53 | 26.20 | 25.53 | 0 | 0 | 0 |
17/09/2013 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
16/09/2013 |
25.53
|
810 | 25.03 | 25.53 | 25.04 | 0 | 0 | 0 |
13/09/2013 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
12/09/2013 |
25.03
|
600 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
11/09/2013 |
25.03
|
3,900 | 25.53 | 25.53 | 25.03 | 0 | 300 | -0.0 |
10/09/2013 |
25.53
|
310 | 25.36 | 25.53 | 25.53 | 0 | 0 | 0 |
09/09/2013 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 |
06/09/2013 |
25.36
|
3,100 | 25.53 | 25.53 | 25.36 | 0 | 0 | 0 |
05/09/2013 |
25.53
|
100 | 25.03 | 25.53 | 25.53 | 0 | 0 | 0 |
04/09/2013 |
25.03
|
1,200 | 25.03 | 25.19 | 25.03 | 100 | 0 | 0.0 |
03/09/2013 |
25.03
|
500 | 25.59 | 25.59 | 25.03 | 0 | 0 | 0 |
30/08/2013 |
25.59
|
300 | 25.03 | 25.59 | 24.19 | 0 | 0 | 0 |
29/08/2013 |
25.03
|
400 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 |
28/08/2013 |
25.03
|
300 | 25.86 | 25.86 | 25.03 | 200 | 0 | 0.0 |
27/08/2013 |
25.86
|
160 | 25.03 | 25.86 | 25.86 | 0 | 100 | -0.0 |
26/08/2013 |
25.03
|
500 | 25.19 | 25.19 | 25.03 | 0 | 0 | 0 |
23/08/2013 |
25.19
|
1,300 | 25.03 | 25.53 | 25.03 | 0 | 700 | -0.1 |
22/08/2013 |
25.03
|
200 | 25.36 | 25.36 | 25.03 | 0 | 0 | 0 |
21/08/2013 |
25.36
|
600 | 25.28 | 25.36 | 25.36 | 0 | 200 | -0.0 |
20/08/2013 |
25.28
|
200 | 25.03 | 25.28 | 25.03 | 0 | 100 | -0.0 |
19/08/2013 |
25.03
|
330 | 25.36 | 25.36 | 25.03 | 0 | 0 | 0 |
16/08/2013 |
25.36
|
100 | 25.53 | 25.53 | 25.36 | 0 | 0 | 0 |
15/08/2013 |
25.53
|
200 | 25.19 | 25.53 | 25.19 | 0 | 100 | -0.0 |
14/08/2013 |
25.19
|
120 | 25.69 | 25.69 | 25.19 | 0 | 20 | -0.0 |
13/08/2013 |
25.69
|
600 | 25.69 | 25.69 | 25.19 | 0 | 300 | -0.0 |
12/08/2013 |
25.69
|
100 | 25.19 | 25.69 | 25.69 | 0 | 100 | -0.0 |
09/08/2013 |
25.19
|
1,000 | 25.53 | 25.53 | 25.19 | 0 | 0 | 0 |
08/08/2013 |
25.53
|
100 | 25.36 | 25.53 | 25.53 | 0 | 0 | 0 |
07/08/2013 |
25.36
|
850 | 25.36 | 25.53 | 25.36 | 0 | 0 | 0 |
06/08/2013 |
25.36
|
600 | 25.53 | 25.53 | 25.36 | 0 | 0 | 0 |
05/08/2013 |
25.53
|
500 | 25.53 | 25.53 | 25.19 | 0 | 0 | 0 |
02/08/2013 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
01/08/2013 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 |
31/07/2013 |
25.53
|
200 | 25.86 | 25.86 | 25.53 | 0 | 0 | 0 |
30/07/2013 |
25.86
|
500 | 25.86 | 25.86 | 25.86 | 0 | 400 | -0.1 |
29/07/2013 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 |
26/07/2013 |
25.86
|
100 | 25.03 | 25.86 | 25.86 | 0 | 0 | 0 |
25/07/2013 |
25.03
|
3,400 | 25.03 | 25.86 | 25.03 | 700 | 2,600 | -0.3 |
24/07/2013 |
25.03
|
2,400 | 26.20 | 26.20 | 25.03 | 100 | 0 | 0.0 |
23/07/2013 |
26.20
|
200 | 26.36 | 26.36 | 26.20 | 0 | 0 | 0 |
22/07/2013 |
26.36
|
700 | 26.53 | 26.53 | 26.36 | 0 | 0 | 0 |
19/07/2013 |
26.53
|
500 | 26.70 | 26.70 | 26.53 | 0 | 0 | 0 |
18/07/2013 |
26.70
|
800 | 26.70 | 26.86 | 26.70 | 0 | 0 | 0 |
17/07/2013 |
26.70
|
900 | 26.53 | 26.70 | 26.70 | 0 | 0 | 0 |
16/07/2013 |
26.53
|
3,200 | 25.86 | 26.86 | 26.03 | 0 | 0 | 0 |
15/07/2013 |
25.86
|
1,200 | 26.03 | 26.03 | 25.69 | 0 | 0 | 0 |
12/07/2013 |
26.03
|
600 | 25.48 | 26.03 | 25.69 | 300 | 0 | 0.0 |
11/07/2013 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
10/07/2013 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
09/07/2013 |
25.48
|
600 | 25.36 | 25.48 | 24.86 | 0 | 0 | 0 |
08/07/2013 |
25.36
|
500 | 26.36 | 26.36 | 25.36 | 0 | 0 | 0 |
05/07/2013 |
26.36
|
3,700 | 26.35 | 26.70 | 26.20 | 0 | 0 | 0 |
04/07/2013 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |