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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
30.90
|
4,099,300 | 28.10 | 30.90 | 28 | 0 | 0 | 0 |
10/07/2017 |
28.10
|
488,400 | 28 | 28.40 | 27.50 | 0 | 0 | 0 |
07/07/2017 |
28
|
317,900 | 28 | 28 | 27.70 | 0 | 0 | 0 |
06/07/2017 |
28
|
384,500 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 |
05/07/2017 |
28.10
|
272,500 | 28 | 28.40 | 27.80 | 0 | 0 | 0 |
04/07/2017 |
28
|
246,900 | 28 | 28.40 | 27.50 | 0 | 0 | 0 |
03/07/2017 |
28
|
199,000 | 28.10 | 28.40 | 27.60 | 0 | 0 | 0 |
30/06/2017 |
28.10
|
343,600 | 28 | 28.40 | 27.50 | 0 | 0 | 0 |
29/06/2017 |
28
|
373,200 | 28 | 28.20 | 25.20 | 0 | 0 | 0 |
28/06/2017 |
28
|
310,200 | 28 | 28 | 27.50 | 0 | 0 | 0 |
27/06/2017 |
28
|
235,100 | 27.90 | 28.10 | 27.70 | 0 | 0 | 0 |
26/06/2017 |
27.90
|
187,700 | 28 | 28.30 | 27.50 | 0 | 0 | 0 |
23/06/2017 |
28
|
341,800 | 28.10 | 28.40 | 27.80 | 0 | 0 | 0 |
22/06/2017 |
28.10
|
189,100 | 28 | 28.30 | 27.70 | 0 | 0 | 0 |
21/06/2017 |
28
|
242,710 | 27.90 | 28 | 27.50 | 0 | 0 | 0 |
20/06/2017 |
27.90
|
527,000 | 27.80 | 27.90 | 25.10 | 0 | 0 | 0 |
19/06/2017 |
27.80
|
181,300 | 28.10 | 28.40 | 27.80 | 0 | 0 | 0 |
16/06/2017 |
28.10
|
197,900 | 27.90 | 28.30 | 27.60 | 0 | 0 | 0 |
15/06/2017 |
27.90
|
331,700 | 28 | 28.30 | 27.70 | 0 | 0 | 0 |
14/06/2017 |
28
|
317,600 | 27.90 | 28.30 | 27.60 | 0 | 0 | 0 |
13/06/2017 |
27.90
|
308,400 | 28.10 | 28.10 | 27.80 | 0 | 0 | 0 |
12/06/2017 |
28.10
|
380,800 | 28.30 | 28.30 | 27.60 | 0 | 0 | 0 |
09/06/2017 |
28.30
|
294,200 | 28.90 | 29.20 | 28.20 | 0 | 0 | 0 |
08/06/2017 |
28.90
|
346,800 | 29.30 | 29.70 | 28.80 | 0 | 0 | 0 |
07/06/2017 |
29.30
|
999,220 | 27.90 | 29.30 | 27.60 | 0 | 0 | 0 |
06/06/2017 |
27.90
|
245,700 | 28 | 28.20 | 27.70 | 0 | 0 | 0 |
05/06/2017 |
28
|
343,100 | 27.90 | 28.20 | 27.50 | 0 | 0 | 0 |
02/06/2017 |
27.90
|
401,500 | 28 | 28 | 27.50 | 0 | 0 | 0 |
01/06/2017 |
28
|
372,600 | 28 | 28 | 27.40 | 0 | 0 | 0 |
31/05/2017 |
28
|
435,500 | 27.90 | 28.20 | 27.50 | 0 | 0 | 0 |
30/05/2017 |
27.90
|
494,600 | 28 | 28.50 | 27.50 | 0 | 0 | 0 |
29/05/2017 |
28
|
384,700 | 28 | 28.20 | 27.50 | 0 | 0 | 0 |
26/05/2017 |
28
|
393,520 | 28 | 28.10 | 27.20 | 0 | 0 | 0 |
25/05/2017 |
28
|
463,906 | 27.90 | 28.20 | 27.60 | 0 | 0 | 0 |
24/05/2017 |
27.90
|
501,300 | 27.80 | 28.20 | 27.50 | 0 | 0 | 0 |
23/05/2017 |
27.80
|
442,600 | 27.90 | 28.10 | 27.50 | 0 | 0 | 0 |
22/05/2017 |
27.90
|
500,900 | 28 | 28.50 | 27.40 | 0 | 0 | 0 |
19/05/2017 |
28
|
333,300 | 27.90 | 28.30 | 27.40 | 0 | 0 | 0 |
18/05/2017 |
27.90
|
413,500 | 28.10 | 28.40 | 27.40 | 0 | 0 | 0 |
17/05/2017 |
28.10
|
378,800 | 28.30 | 28.40 | 27.40 | 0 | 0 | 0 |
16/05/2017 |
28.30
|
503,700 | 29.40 | 29.80 | 28 | 0 | 0 | 0 |
15/05/2017 |
29.40
|
592,600 | 30.70 | 31 | 27.70 | 0 | 0 | 0 |
12/05/2017 |
30.70
|
996,920 | 28.90 | 30.70 | 28.30 | 0 | 0 | 0 |
11/05/2017 |
28.90
|
1,191,000 | 27.10 | 29.10 | 27 | 0 | 0 | 0 |
10/05/2017 |
27.10
|
329,400 | 27.10 | 27.20 | 25 | 0 | 0 | 0 |
09/05/2017 |
27.10
|
308,820 | 27 | 27.50 | 26.60 | 0 | 0 | 0 |
08/05/2017 |
27
|
580,600 | 26.90 | 27.20 | 26.40 | 0 | 0 | 0 |
05/05/2017 |
26.90
|
405,812 | 27 | 27 | 26.50 | 0 | 0 | 0 |
04/05/2017 |
27
|
571,900 | 27.10 | 27.60 | 26.50 | 0 | 0 | 0 |
03/05/2017 |
27.10
|
679,900 | 27 | 27.40 | 26.40 | 0 | 0 | 0 |
28/04/2017 |
27
|
628,000 | 26.80 | 27.30 | 26 | 0 | 0 | 0 |
27/04/2017 |
26.80
|
558,510 | 26.70 | 27.10 | 25.70 | 0 | 0 | 0 |
26/04/2017 |
26.70
|
422,300 | 26.90 | 27.80 | 26.50 | 0 | 0 | 0 |
25/04/2017 |
26.90
|
300,400 | 27.50 | 27.90 | 26.70 | 0 | 0 | 0 |
24/04/2017 |
27.50
|
873,690 | 26.50 | 27.60 | 26 | 0 | 0 | 0 |
21/04/2017 |
26.50
|
681,822 | 26.10 | 26.70 | 26 | 0 | 0 | 0 |
20/04/2017 |
26.10
|
259,900 | 26.10 | 26.30 | 25.30 | 0 | 0 | 0 |
19/04/2017 |
26.10
|
345,100 | 26.60 | 27 | 26 | 8,000 | 0 | 0.2 |
18/04/2017 |
26.60
|
359,400 | 27 | 27.40 | 26.50 | 0 | 0 | 0 |
17/04/2017 |
27
|
1,156,910 | 26.50 | 27.40 | 25 | 0 | 0 | 0 |
14/04/2017 |
26.50
|
1,451,142 | 25 | 26.50 | 24.50 | 0 | 0 | 0 |
13/04/2017 |
25
|
313,600 | 24.90 | 25.30 | 24.50 | 0 | 0 | 0 |
12/04/2017 |
24.90
|
380,300 | 25 | 25.30 | 24.50 | 0 | 0 | 0 |
11/04/2017 |
25
|
308,408 | 25 | 25.30 | 24.50 | 0 | 0 | 0 |
10/04/2017 |
25
|
658,200 | 24.90 | 25.40 | 24.50 | 0 | 0 | 0 |
07/04/2017 |
24.90
|
338,400 | 25 | 25.40 | 24.20 | 0 | 0 | 0 |
05/04/2017 |
25
|
503,022 | 24.90 | 25.20 | 24 | 0 | 0 | 0 |
04/04/2017 |
24.90
|
664,519 | 24.80 | 26.80 | 24 | 0 | 0 | 0 |
03/04/2017 |
24.80
|
378,510 | 24.70 | 25.20 | 24.30 | 0 | 0 | 0 |
31/03/2017 |
24.70
|
349,154 | 25.10 | 25.40 | 24.60 | 0 | 0 | 0 |
30/03/2017 |
25.10
|
313,200 | 24.90 | 25.30 | 24.60 | 0 | 0 | 0 |
29/03/2017 |
24.90
|
273,630 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 |
28/03/2017 |
25.20
|
622,140 | 25 | 26 | 24.70 | 0 | 0 | 0 |
27/03/2017 |
25
|
439,170 | 24.70 | 25.40 | 24.30 | 0 | 0 | 0 |
24/03/2017 |
24.70
|
473,650 | 24.30 | 24.90 | 24 | 0 | 0 | 0 |
23/03/2017 |
24.30
|
175,200 | 24.70 | 24.70 | 24 | 0 | 0 | 0 |
22/03/2017 |
24.70
|
585,500 | 24.80 | 25.60 | 24 | 0 | 0 | 0 |
21/03/2017 |
24.80
|
489,360 | 24.50 | 25.40 | 24.20 | 0 | 0 | 0 |
20/03/2017 |
24.50
|
103,600 | 24.60 | 25 | 24.40 | 0 | 0 | 0 |
17/03/2017 |
24.60
|
134,400 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
16/03/2017 |
24.50
|
176,500 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
15/03/2017 |
24.50
|
221,000 | 24.50 | 24.80 | 24 | 0 | 0 | 0 |
14/03/2017 |
24.50
|
305,520 | 24.60 | 25.50 | 24.50 | 0 | 0 | 0 |
13/03/2017 |
24.60
|
460,100 | 24.60 | 24.60 | 23.80 | 0 | 0 | 0 |
10/03/2017 |
24.60
|
488,900 | 24.70 | 24.80 | 24.40 | 0 | 0 | 0 |
09/03/2017 |
24.70
|
122,300 | 24.40 | 25 | 23.50 | 0 | 0 | 0 |
08/03/2017 |
24.40
|
166,100 | 24.10 | 24.40 | 23.80 | 0 | 0 | 0 |
07/03/2017 |
24.10
|
116,719 | 24 | 25 | 23 | 0 | 0 | 0 |
06/03/2017 |
24
|
109,651 | 24.50 | 25 | 24 | 0 | 0 | 0 |
03/03/2017 |
24.50
|
145,920 | 24.90 | 27 | 24.40 | 0 | 0 | 0 |
02/03/2017 |
24.90
|
131,140 | 25 | 25.50 | 24.50 | 0 | 0 | 0 |
01/03/2017 |
25
|
220,500 | 23.90 | 25 | 23.60 | 0 | 0 | 0 |
28/02/2017 |
23.90
|
205,420 | 23.50 | 24 | 23.20 | 0 | 0 | 0 |
27/02/2017 |
23.50
|
220,940 | 21.90 | 23.50 | 21.50 | 0 | 0 | 0 |
24/02/2017 |
21.90
|
291,510 | 22.10 | 22.90 | 20 | 0 | 0 | 0 |
23/02/2017 |
22.10
|
115,750 | 22.50 | 23.40 | 21.50 | 0 | 0 | 0 |
22/02/2017 |
22.50
|
640,200 | 20.50 | 22.50 | 19.50 | 0 | 0 | 0 |
21/02/2017 |
20.50
|
527,400 | 18.70 | 20.50 | 16.90 | 0 | 0 | 0 |
20/02/2017 |
18.70
|
203,100 | 20.70 | 20.70 | 18.70 | 0 | 0 | 0 |
17/02/2017 |
20.70
|
842,200 | 22.90 | 22.90 | 20.70 | 0 | 0 | 0 |