Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2018 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
21/11/2018 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
20/11/2018 |
24.39
|
15 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
19/11/2018 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
16/11/2018 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
15/11/2018 |
24.31
|
200 | 24.39 | 24.39 | 24.31 | 0 | 0 | 0 |
14/11/2018 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
13/11/2018 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
12/11/2018 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
09/11/2018 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
08/11/2018 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |
07/11/2018 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
06/11/2018 |
26.37
|
96 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 |
05/11/2018 |
27.06
|
1,000 | 25.68 | 27.06 | 25.68 | 0 | 0 | 0 |
02/11/2018 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
01/11/2018 |
23.79
|
120 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 |
31/10/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
30/10/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
29/10/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
26/10/2018 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
25/10/2018 |
27.49
|
1,100 | 23.54 | 27.49 | 23.54 | 100 | 0 | 0.0 |
24/10/2018 |
24.65
|
596 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
23/10/2018 |
26.63
|
1,100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
22/10/2018 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
19/10/2018 |
25.94
|
1,600 | 24.57 | 25.94 | 24.57 | 0 | 0 | 0 |
18/10/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
17/10/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
16/10/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
15/10/2018 |
27.74
|
255 | 24.14 | 27.74 | 24.14 | 0 | 0 | 0 |
12/10/2018 |
25.77
|
200 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
11/10/2018 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
10/10/2018 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
09/10/2018 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
08/10/2018 |
25.08
|
200 | 24.65 | 25.08 | 24.65 | 0 | 0 | 0 |
05/10/2018 |
26.03
|
400 | 25.77 | 26.03 | 25.77 | 0 | 0 | 0 |
04/10/2018 |
24.65
|
500 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 |
03/10/2018 |
28.09
|
200 | 24.82 | 28.09 | 24.82 | 0 | 0 | 0 |
02/10/2018 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 |
01/10/2018 |
27.83
|
100 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 |
28/09/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
27/09/2018 |
25.77
|
113 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
26/09/2018 |
26.63
|
6,000 | 25.94 | 26.63 | 25.94 | 0 | 0 | 0 |
25/09/2018 |
25.94
|
174 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
24/09/2018 |
25.08
|
50 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
21/09/2018 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
20/09/2018 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
19/09/2018 |
24.65
|
5,644 | 25.34 | 25.34 | 24.39 | 0 | 0 | 0 |
18/09/2018 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 |
17/09/2018 |
24.91
|
3,120 | 24.48 | 24.91 | 24.48 | 0 | 0 | 0 |
14/09/2018 |
24.74
|
1,200 | 25.77 | 25.77 | 24.74 | 0 | 0 | 0 |
13/09/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
12/09/2018 |
25.77
|
1,135 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
11/09/2018 |
25.77
|
200 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
10/09/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
07/09/2018 |
25.77
|
124 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
06/09/2018 |
25.42
|
1,183 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
05/09/2018 |
26.89
|
107 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 |
04/09/2018 |
25.77
|
739 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
31/08/2018 |
25.77
|
369 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
30/08/2018 |
27.31
|
13 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
29/08/2018 |
27.31
|
261 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 |
28/08/2018 |
27.23
|
200 | 27.40 | 27.40 | 27.23 | 0 | 0 | 0 |
27/08/2018 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 |
24/08/2018 |
27.06
|
13,293 | 27.06 | 28.35 | 27.06 | 0 | 0 | 0 |
23/08/2018 |
26.71
|
10,310 | 27.06 | 27.06 | 24.05 | 0 | 0 | 0 |
22/08/2018 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
21/08/2018 |
25.42
|
65 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
20/08/2018 |
25.42
|
70 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
17/08/2018 |
25.42
|
1,000 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
16/08/2018 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 |
15/08/2018 |
26.03
|
11,110 | 27.49 | 27.49 | 26.03 | 0 | 0 | 0 |
14/08/2018 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
13/08/2018 |
25.51
|
1,017 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 |
10/08/2018 |
25.94
|
10 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
09/08/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
08/08/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
07/08/2018 |
25.94
|
1,637 | 27.49 | 27.49 | 25.60 | 0 | 0 | 0 |
06/08/2018 |
27.49
|
2,717 | 27.49 | 27.49 | 25.34 | 0 | 0 | 0 |
03/08/2018 |
27.49
|
4,827 | 25.34 | 27.49 | 27.49 | 0 | 0 | 0 |
02/08/2018 |
25.34
|
544 | 26.63 | 26.63 | 25.34 | 0 | 0 | 0 |
01/08/2018 |
26.63
|
400 | 27.40 | 27.40 | 26.63 | 0 | 0 | 0 |
31/07/2018 |
27.40
|
0 | 27.49 | 27.40 | 27.40 | 0 | 0 | 0 |
30/07/2018 |
27.49
|
9,000 | 24.05 | 27.49 | 26.80 | 0 | 0 | 0 |
27/07/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
26/07/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
25/07/2018 |
24.05
|
14 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
24/07/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
23/07/2018 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 |
20/07/2018 |
24.05
|
100 | 25.34 | 25.34 | 24.05 | 0 | 0 | 0 |
19/07/2018 |
25.34
|
29 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
18/07/2018 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
17/07/2018 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
16/07/2018 |
25.34
|
56 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
13/07/2018 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
12/07/2018 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
11/07/2018 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
10/07/2018 |
25.34
|
32 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 |
09/07/2018 |
25.34
|
100 | 25.77 | 25.77 | 25.34 | 0 | 0 | 0 |
06/07/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
05/07/2018 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |