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) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
13/02/2019 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
12/02/2019 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
11/02/2019 |
29.00
|
6,300 | 29.00 | 29.00 | 29.00 | 5,200 | 0 | 0.2 |
01/02/2019 |
28.65
|
3,200 | 28.65 | 28.65 | 28.65 | 3,200 | 0 | 0.1 |
31/01/2019 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
30/01/2019 |
28.65
|
6,000 | 28.65 | 28.65 | 28.65 | 6,000 | 0 | 0.2 |
29/01/2019 |
28.65
|
5,800 | 28.65 | 28.65 | 28.65 | 5,800 | 0 | 0.2 |
28/01/2019 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
25/01/2019 |
28.65
|
300 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
24/01/2019 |
28.56
|
13,700 | 28.56 | 28.56 | 28.56 | 13,700 | 0 | 0.5 |
23/01/2019 |
28.56
|
13,000 | 28.56 | 28.56 | 28.48 | 0 | 0 | 0 |
22/01/2019 |
28.56
|
600 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
21/01/2019 |
28.13
|
1,200 | 28.13 | 28.13 | 28.13 | 1,200 | 0 | 0.0 |
18/01/2019 |
27.70
|
1,200 | 28.22 | 28.22 | 27.70 | 0 | 0 | 0 |
17/01/2019 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
16/01/2019 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 |
15/01/2019 |
27.96
|
4,500 | 28.05 | 28.05 | 27.96 | 3,500 | 0 | 0.1 |
14/01/2019 |
28.05
|
13,000 | 27.96 | 28.05 | 27.96 | 12,000 | 0 | 0.4 |
11/01/2019 |
27.96
|
3,200 | 27.70 | 27.96 | 27.70 | 1,300 | 0 | 0.0 |
10/01/2019 |
27.70
|
1,000 | 27.70 | 27.70 | 27.70 | 500 | 0 | 0.0 |
09/01/2019 |
27.70
|
5,400 | 27.70 | 27.70 | 27.70 | 4,000 | 0 | 0.0 |
08/01/2019 |
27.70
|
4,000 | 27.70 | 27.70 | 27.70 | 4,000 | 0 | 0.1 |
07/01/2019 |
27.35
|
4,100 | 27.53 | 27.53 | 27.35 | 0 | 0 | 0 |
04/01/2019 |
27.27
|
1,600 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 |
03/01/2019 |
26.83
|
2,900 | 26.83 | 26.83 | 26.83 | 2,900 | 0 | 0.1 |
02/01/2019 |
27.70
|
20,100 | 26.83 | 27.70 | 26.83 | 17,000 | 0 | 0.5 |
28/12/2018 |
27.27
|
7,200 | 26.83 | 27.27 | 26.83 | 1,200 | 0 | 0.0 |
27/12/2018 |
26.83
|
1,200 | 26.83 | 26.83 | 26.83 | 1,200 | 0 | 0.0 |
26/12/2018 |
26.66
|
2,548 | 26.66 | 26.66 | 26.66 | 2,500 | 0 | 0.1 |
25/12/2018 |
26.66
|
4,000 | 26.66 | 26.66 | 26.66 | 4,000 | 0 | 0.1 |
24/12/2018 |
26.66
|
2,052 | 26.49 | 26.83 | 26.49 | 1,000 | 0 | 0.0 |
21/12/2018 |
26.49
|
2,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 |
20/12/2018 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
19/12/2018 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 100 | -0.0 |
18/12/2018 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
17/12/2018 |
28.56
|
4,000 | 28.91 | 29.00 | 28.56 | 0 | 0 | 0 |
14/12/2018 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |
13/12/2018 |
29.00
|
14,900 | 28.91 | 29.00 | 28.91 | 12,900 | 0 | 0.4 |
12/12/2018 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
11/12/2018 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 100 | -0.0 |
10/12/2018 |
28.82
|
100 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
07/12/2018 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
06/12/2018 |
27.79
|
52 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
05/12/2018 |
28.39
|
3,000 | 27.79 | 28.39 | 27.79 | 2,900 | 0 | 0.1 |
04/12/2018 |
27.79
|
2,300 | 27.87 | 27.87 | 27.79 | 2,200 | 0 | 0.1 |
03/12/2018 |
27.79
|
600 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
30/11/2018 |
27.79
|
1,200 | 27.79 | 27.79 | 27.79 | 1,200 | 0 | 0.0 |
29/11/2018 |
27.79
|
3,000 | 27.79 | 27.79 | 27.79 | 3,000 | 0 | 0.1 |
28/11/2018 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
27/11/2018 |
27.79
|
1,750 | 27.87 | 27.87 | 27.79 | 1,100 | 0 | 0.0 |
26/11/2018 |
27.79
|
200 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
23/11/2018 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 |
22/11/2018 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 |
21/11/2018 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 |
20/11/2018 |
27.79
|
3,100 | 27.79 | 27.79 | 27.70 | 0 | 0 | 0 |
19/11/2018 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |
16/11/2018 |
26.05
|
200 | 25.28 | 26.05 | 25.28 | 0 | 100 | -0.0 |
15/11/2018 |
28.65
|
200 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
14/11/2018 |
28.65
|
400 | 24.93 | 29.34 | 24.93 | 0 | 100 | -0.0 |
13/11/2018 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 |
12/11/2018 |
28.91
|
1,100 | 24.58 | 28.91 | 24.58 | 0 | 100 | -0.0 |
09/11/2018 |
28.91
|
4,300 | 28.56 | 28.91 | 28.56 | 0 | 0 | 0 |
08/11/2018 |
28.91
|
3,000 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
07/11/2018 |
28.91
|
4,500 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
06/11/2018 |
28.91
|
1,000 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
05/11/2018 |
29.00
|
600 | 28.65 | 29.00 | 28.65 | 0 | 0 | 0 |
02/11/2018 |
29.08
|
5,500 | 29.00 | 29.08 | 29.00 | 0 | 0 | 0 |
01/11/2018 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
31/10/2018 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 100 | -0.0 |
30/10/2018 |
28.56
|
0 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
29/10/2018 |
28.56
|
7,300 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 |
26/10/2018 |
29.34
|
8,000 | 29.34 | 29.34 | 29.34 | 7,500 | 0 | 0.3 |
25/10/2018 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 |
24/10/2018 |
29.34
|
2,500 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 |
23/10/2018 |
29.43
|
400 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
22/10/2018 |
29.34
|
700 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 |
19/10/2018 |
29.34
|
550 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 |
18/10/2018 |
29.43
|
1,300 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
17/10/2018 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
16/10/2018 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
15/10/2018 |
29.34
|
252 | 25.02 | 29.34 | 25.02 | 0 | 100 | -0.0 |
12/10/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
11/10/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
10/10/2018 |
29.43
|
46,000 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
09/10/2018 |
29.43
|
66,000 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
08/10/2018 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
05/10/2018 |
29.43
|
3,300 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
04/10/2018 |
29.43
|
346 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
03/10/2018 |
29.43
|
1,700 | 29.17 | 29.43 | 29.17 | 0 | 0 | 0 |
02/10/2018 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 |
01/10/2018 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 |
28/09/2018 |
27.96
|
600 | 29.43 | 29.43 | 27.96 | 0 | 0 | 0 |
27/09/2018 |
29.43
|
0 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
26/09/2018 |
29.43
|
301 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 |
25/09/2018 |
29.43
|
12,400 | 29.00 | 29.43 | 29.00 | 5,000 | 0 | 0.2 |
24/09/2018 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 |
21/09/2018 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
20/09/2018 |
28.91
|
200 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 |
19/09/2018 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 |