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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
26.22
|
1,400 | 26.22 | 26.22 | 26.22 | 0 | 1,200 | -0.0 |
14/02/2019 |
26.22
|
1,300 | 26.22 | 28.84 | 26.22 | 100 | 0 | 0.0 |
13/02/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 |
12/02/2019 |
26.22
|
7,300 | 26.22 | 28.51 | 26.22 | 0 | 7,200 | -0.3 |
11/02/2019 |
26.22
|
7,000 | 27.14 | 28.51 | 26.22 | 0 | 0 | 0 |
01/02/2019 |
27.14
|
2,000 | 30.08 | 30.08 | 27.14 | 0 | 0 | 0 |
31/01/2019 |
30.08
|
100 | 33.43 | 33.43 | 30.08 | 0 | 0 | 0 |
30/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
29/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
28/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
25/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
24/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
23/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
22/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
21/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
18/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
17/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
16/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
15/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
14/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
11/01/2019 |
33.43
|
0 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 |
10/01/2019 |
33.43
|
100 | 30.41 | 33.43 | 33.43 | 100 | 0 | 0.0 |
09/01/2019 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 |
08/01/2019 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 |
07/01/2019 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 |
04/01/2019 |
30.41
|
100 | 27.73 | 30.41 | 30.41 | 100 | 0 | 0.0 |
03/01/2019 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 |
02/01/2019 |
27.73
|
100 | 25.23 | 27.73 | 27.73 | 100 | 0 | 0.0 |
28/12/2018 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
27/12/2018 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
26/12/2018 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
25/12/2018 |
25.23
|
100 | 25.89 | 25.89 | 25.23 | 0 | 0 | 0 |
24/12/2018 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 |
21/12/2018 |
25.89
|
100 | 27.20 | 27.20 | 25.89 | 0 | 0 | 0 |
20/12/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
19/12/2018 |
27.20
|
500 | 27.86 | 27.86 | 27.20 | 0 | 0 | 0 |
18/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
17/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
14/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
13/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
12/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
11/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
10/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
07/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
06/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
05/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
04/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
03/12/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
30/11/2018 |
27.86
|
100 | 25.37 | 27.86 | 27.86 | 100 | 0 | 0.0 |
29/11/2018 |
25.37
|
200 | 26.94 | 29.63 | 25.37 | 100 | 0 | 0.0 |
28/11/2018 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
27/11/2018 |
26.94
|
700 | 27.20 | 29.89 | 26.94 | 100 | 0 | 0.0 |
26/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
23/11/2018 |
27.20
|
6,600 | 27.20 | 29.89 | 24.97 | 100 | 0 | 0.0 |
22/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
21/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
20/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
19/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
16/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
15/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
14/11/2018 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
13/11/2018 |
27.20
|
100 | 28.45 | 28.45 | 27.20 | 0 | 0 | 0 |
12/11/2018 |
28.45
|
100 | 25.89 | 28.45 | 28.45 | 100 | 0 | 0.0 |
09/11/2018 |
25.89
|
200 | 28.51 | 31.33 | 25.89 | 100 | 0 | 0.0 |
08/11/2018 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |
07/11/2018 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |
06/11/2018 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 |
05/11/2018 |
28.51
|
900 | 27.00 | 29.63 | 28.51 | 100 | 0 | 0.0 |
02/11/2018 |
27.00
|
200 | 27.00 | 27.00 | 27.00 | 0 | 200 | -0.0 |
01/11/2018 |
27.00
|
1,900 | 27.00 | 27.00 | 27.00 | 0 | 1,900 | -0.1 |
31/10/2018 |
27.00
|
1,900 | 27.00 | 27.00 | 27.00 | 0 | 1,900 | -0.1 |
30/10/2018 |
27.00
|
200 | 27.07 | 29.76 | 27.00 | 100 | 0 | 0.0 |
29/10/2018 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
26/10/2018 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 |
25/10/2018 |
27.07
|
200 | 29.63 | 32.51 | 27.07 | 100 | 0 | 0.0 |
24/10/2018 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
23/10/2018 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 |
22/10/2018 |
29.63
|
100 | 27.00 | 29.63 | 29.63 | 100 | 0 | 0.0 |
19/10/2018 |
27.00
|
200 | 29.89 | 32.77 | 27.00 | 100 | 0 | 0.0 |
18/10/2018 |
29.89
|
500 | 27.20 | 29.89 | 26.22 | 100 | 400 | -0.0 |
17/10/2018 |
27.20
|
200 | 30.22 | 33.23 | 27.20 | 100 | 0 | 0.0 |
16/10/2018 |
30.22
|
300 | 33.56 | 36.90 | 30.22 | 100 | 0 | 0.0 |
15/10/2018 |
33.56
|
0 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 |
12/10/2018 |
33.56
|
100 | 30.54 | 33.56 | 33.56 | 100 | 0 | 0.0 |
11/10/2018 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
10/10/2018 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
09/10/2018 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 |
08/10/2018 |
30.54
|
100 | 27.86 | 30.54 | 30.54 | 100 | 0 | 0.0 |
05/10/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
04/10/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
03/10/2018 |
27.86
|
100 | 27.86 | 27.86 | 27.86 | 100 | 0 | 0.0 |
02/10/2018 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
01/10/2018 |
27.86
|
200 | 28.05 | 30.81 | 27.86 | 100 | 0 | 0.0 |
28/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
27/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
26/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
25/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
24/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
21/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
20/09/2018 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |