Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
65
65
65
|
2 tháng
(2024-07-22) |
5.30 | 8.88% | 400 | 0 | 0 |
59.70
68.40
65
|
3 tháng
(2024-06-20) |
-9.80 | -13.10% | 5,600 | 0 | 0 |
55.20
74.80
65
|
6 tháng
(2024-03-22) |
-9.80 | -13.10% | 6,300 | 0 | 0 |
55.20
74.80
65
|
12 tháng
(2023-09-25) |
19.19 | 41.90% | 44,024 | 0 | 0 |
44.65
77.31
65
|
24 tháng
(2022-09-29) |
15.71 | 31.87% | 164,690 | 0 | 0 |
39.40
77.31
65
|
36 tháng
(2021-10-04) |
21.11 | 48.10% | 409,664 | 2,000 | 0.1 |
34.32
88.49
65
|
60 tháng
(2019-10-15) |
34 | 109.65% | 653,745 | 2,500 | 0.1 |
27.91
88.49
65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
20.38
|
1,100 | 20.04 | 20.38 | 20.04 | 0 | 0 | 0 |
24/11/2017 |
15.83
|
7,000 | 19.36 | 20.86 | 15.83 | 0 | 0 | 0 |
23/11/2017 |
19.43
|
1,200 | 18.41 | 19.43 | 18.41 | 0 | 0 | 0 |
22/11/2017 |
21.47
|
7,500 | 19.09 | 21.47 | 19.09 | 0 | 0 | 0 |
21/11/2017 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
20/11/2017 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
17/11/2017 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
16/11/2017 |
21.13
|
4,300 | 21.33 | 21.33 | 21.13 | 0 | 0 | 0 |
15/11/2017 |
21.13
|
4,500 | 21.47 | 21.47 | 21.13 | 0 | 0 | 0 |
14/11/2017 |
21.40
|
4,200 | 21.27 | 21.40 | 21.27 | 0 | 0 | 0 |
13/11/2017 |
23.78
|
300 | 25.41 | 25.41 | 23.78 | 0 | 0 | 0 |
10/11/2017 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
09/11/2017 |
22.83
|
200 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 |
08/11/2017 |
23.78
|
400 | 22.49 | 23.78 | 22.49 | 0 | 0 | 0 |
07/11/2017 |
21.88
|
500 | 21.74 | 23.44 | 21.74 | 0 | 0 | 0 |
06/11/2017 |
23.58
|
4,400 | 21.40 | 23.58 | 21.40 | 0 | 0 | 0 |
03/11/2017 |
21.40
|
300 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
02/11/2017 |
24.32
|
400 | 20.45 | 24.32 | 20.45 | 0 | 0 | 0 |
01/11/2017 |
25.41
|
1,100 | 23.10 | 25.41 | 23.10 | 0 | 0 | 0 |
31/10/2017 |
23.51
|
4,100 | 23.10 | 23.51 | 22.96 | 0 | 0 | 0 |
30/10/2017 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
27/10/2017 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
26/10/2017 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
25/10/2017 |
20.38
|
100 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
24/10/2017 |
20.38
|
1,100 | 19.97 | 20.38 | 19.97 | 0 | 0 | 0 |
23/10/2017 |
19.23
|
100 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 |
20/10/2017 |
20.38
|
200 | 22.35 | 22.35 | 20.38 | 0 | 0 | 0 |
19/10/2017 |
19.77
|
4,100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
18/10/2017 |
22.42
|
3,200 | 22.83 | 23.03 | 22.42 | 0 | 0 | 0 |
17/10/2017 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
16/10/2017 |
22.83
|
2,600 | 23.10 | 23.10 | 22.83 | 0 | 0 | 0 |
13/10/2017 |
23.10
|
300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
12/10/2017 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 |
11/10/2017 |
23.58
|
900 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
10/10/2017 |
23.58
|
500 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
09/10/2017 |
23.58
|
300 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
06/10/2017 |
23.58
|
510 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
05/10/2017 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 |
04/10/2017 |
23.10
|
2,800 | 23.10 | 24.46 | 23.10 | 0 | 0 | 0 |
03/10/2017 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
02/10/2017 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
29/09/2017 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
28/09/2017 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
27/09/2017 |
27.18
|
100 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
26/09/2017 |
24.32
|
500 | 24.32 | 24.32 | 24.25 | 0 | 0 | 0 |
25/09/2017 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
22/09/2017 |
25.48
|
500 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
21/09/2017 |
25.48
|
200 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |
20/09/2017 |
27.18
|
200 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 |
19/09/2017 |
27.86
|
1,500 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
18/09/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
15/09/2017 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
14/09/2017 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
13/09/2017 |
24.46
|
1,000 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |
12/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
11/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
08/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
07/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
06/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
05/09/2017 |
23.51
|
11,100 | 23.78 | 23.78 | 23.51 | 0 | 0 | 0 |
01/09/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
31/08/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
30/08/2017 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
29/08/2017 |
23.51
|
3,100 | 23.44 | 23.51 | 23.44 | 0 | 0 | 0 |
28/08/2017 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
25/08/2017 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
24/08/2017 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
23/08/2017 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
22/08/2017 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
21/08/2017 |
23.10
|
700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
18/08/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
17/08/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
16/08/2017 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
15/08/2017 |
25.82
|
6,400 | 24.46 | 25.82 | 24.46 | 0 | 0 | 0 |
14/08/2017 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
11/08/2017 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
10/08/2017 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
09/08/2017 |
23.78
|
800 | 24.46 | 24.46 | 23.78 | 0 | 0 | 0 |
08/08/2017 |
23.64
|
1,100 | 24.80 | 24.80 | 23.64 | 0 | 0 | 0 |
07/08/2017 |
23.98
|
10 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
04/08/2017 |
24.12
|
2,120 | 23.78 | 24.46 | 23.78 | 0 | 0 | 0 |
03/08/2017 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
02/08/2017 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
01/08/2017 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
31/07/2017 |
27.92
|
300 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 |
28/07/2017 |
27.86
|
500 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
27/07/2017 |
28.54
|
100 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
26/07/2017 |
28.54
|
1,800 | 28.60 | 28.87 | 28.54 | 0 | 0 | 0 |
25/07/2017 |
28.54
|
510 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
24/07/2017 |
28.54
|
400 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
21/07/2017 |
28.54
|
1,600 | 29.21 | 29.21 | 28.54 | 0 | 0 | 0 |
20/07/2017 |
28.54
|
2,800 | 27.86 | 28.54 | 27.86 | 0 | 0 | 0 |
19/07/2017 |
27.86
|
100 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 |
18/07/2017 |
28.26
|
400 | 27.79 | 28.26 | 27.79 | 0 | 0 | 0 |
17/07/2017 |
32.68
|
1,000 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 |
14/07/2017 |
32.61
|
8,300 | 34.65 | 34.65 | 32.41 | 0 | 0 | 0 |
13/07/2017 |
32.41
|
50 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
12/07/2017 |
32.41
|
4,000 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 |
11/07/2017 |
28.20
|
22,500 | 28.20 | 28.20 | 27.86 | 0 | 0 | 0 |
10/07/2017 |
24.53
|
200 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 |