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) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
21
|
100 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
05/07/2017 |
21.60
|
3,400 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
04/07/2017 |
21.80
|
500 | 22.80 | 22.80 | 21.25 | 20 | 0 | 0.0 |
03/07/2017 |
22.80
|
3,010 | 24 | 24 | 22.35 | 360 | 0 | 0.0 |
30/06/2017 |
24
|
3,550 | 25.65 | 26.45 | 23.95 | 0 | 0 | 0 |
29/06/2017 |
25.65
|
10 | 24.10 | 25.65 | 25.65 | 0 | 0 | 0 |
28/06/2017 |
24.10
|
15,500 | 25.65 | 26.80 | 24 | 0 | 0 | 0 |
27/06/2017 |
25.65
|
10 | 24 | 25.65 | 25.65 | 0 | 0 | 0 |
26/06/2017 |
24
|
2,610 | 24.20 | 25.85 | 24 | 0 | 0 | 0 |
23/06/2017 |
24.20
|
1,000 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 |
22/06/2017 |
24.50
|
3,000 | 25 | 25 | 24.50 | 0 | 0 | 0 |
21/06/2017 |
25
|
2,020 | 26.20 | 26.70 | 25 | 0 | 0 | 0 |
20/06/2017 |
26.20
|
10 | 24.50 | 26.20 | 26.20 | 0 | 0 | 0 |
19/06/2017 |
24.50
|
1,510 | 25.30 | 27.05 | 24.50 | 0 | 0 | 0 |
16/06/2017 |
25.30
|
1,130 | 25.40 | 27.15 | 25.30 | 10 | 0 | 0.0 |
15/06/2017 |
25.40
|
1,000 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
14/06/2017 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
13/06/2017 |
25.40
|
5,800 | 27 | 27 | 25.40 | 0 | 0 | 0 |
12/06/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
09/06/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
08/06/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
07/06/2017 |
27
|
1,020 | 26.50 | 27 | 26.50 | 20 | 0 | 0.0 |
06/06/2017 |
26.50
|
10 | 26.20 | 26.50 | 26.50 | 10 | 0 | 0.0 |
05/06/2017 |
26.20
|
500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
02/06/2017 |
26.20
|
180 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 |
01/06/2017 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
31/05/2017 |
26.50
|
10 | 26 | 26.50 | 26.50 | 0 | 0 | 0 |
30/05/2017 |
26
|
8,000 | 26.70 | 26.70 | 26 | 0 | 0 | 0 |
29/05/2017 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
26/05/2017 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 |
25/05/2017 |
26.70
|
5,500 | 27 | 27 | 26.70 | 0 | 0 | 0 |
24/05/2017 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 |
23/05/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
22/05/2017 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 |
19/05/2017 |
27
|
4,070 | 27.50 | 27.50 | 27 | 0 | 0 | 0 |
18/05/2017 |
27.50
|
13,000 | 28 | 28 | 27 | 0 | 0 | 0 |
17/05/2017 |
28
|
180 | 28 | 28 | 28 | 0 | 0 | 0 |
16/05/2017 |
28
|
10 | 27.30 | 28 | 28 | 0 | 0 | 0 |
15/05/2017 |
27.30
|
4,340 | 28 | 28 | 27.30 | 0 | 0 | 0 |
12/05/2017 |
28
|
3,000 | 29 | 29 | 28 | 0 | 0 | 0 |
11/05/2017 |
29
|
10 | 28.70 | 29 | 29 | 10 | 0 | 0.0 |
10/05/2017 |
28.70
|
8,000 | 29.50 | 29.50 | 28.70 | 0 | 0 | 0 |
09/05/2017 |
29.50
|
6,000 | 30.50 | 30.50 | 29.50 | 0 | 0 | 0 |
08/05/2017 |
30.50
|
5,350 | 29.40 | 31.40 | 29 | 0 | 0 | 0 |
05/05/2017 |
29.40
|
10,100 | 29.90 | 30.50 | 29.40 | 0 | 0 | 0 |
04/05/2017 |
29.90
|
5,050 | 29.90 | 29.90 | 29.90 | 0 | 50 | -0.0 |
03/05/2017 |
29.90
|
10 | 29 | 29.90 | 29.90 | 0 | 0 | 0 |
28/04/2017 |
29
|
5,000 | 29 | 29 | 29 | 0 | 0 | 0 |
27/04/2017 |
29
|
4,920 | 28.80 | 29 | 29 | 0 | 4,920 | -0.1 |
26/04/2017 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
25/04/2017 |
28.80
|
15,000 | 28.50 | 28.80 | 28.70 | 0 | 15,000 | -0.4 |
24/04/2017 |
28.50
|
7,000 | 28.30 | 28.50 | 28.40 | 0 | 7,000 | -0.2 |
21/04/2017 |
28.30
|
5,000 | 28.30 | 28.30 | 28.30 | 0 | 4,990 | -0.1 |
20/04/2017 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
19/04/2017 |
28.30
|
10,000 | 28.30 | 28.50 | 28.30 | 0 | 7,800 | -0.2 |
18/04/2017 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
17/04/2017 |
28.30
|
5,000 | 28.30 | 28.30 | 28.30 | 0 | 5,000 | -0.1 |
14/04/2017 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
13/04/2017 |
28.30
|
5,000 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
12/04/2017 |
28.30
|
6,000 | 28.30 | 28.30 | 28.30 | 0 | 1,000 | -0.0 |
11/04/2017 |
28.30
|
8,000 | 28.30 | 28.30 | 28.30 | 0 | 2,000 | -0.1 |
10/04/2017 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
07/04/2017 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
05/04/2017 |
28.30
|
2,000 | 28.20 | 28.30 | 28.30 | 0 | 2,000 | -0.1 |
04/04/2017 |
28.20
|
1,000 | 28.20 | 28.20 | 28.20 | 0 | 1,000 | -0.0 |
03/04/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
31/03/2017 |
28.20
|
1,100 | 28.20 | 28.20 | 28.20 | 0 | 100 | -0.0 |
30/03/2017 |
28.20
|
110 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
29/03/2017 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 |
28/03/2017 |
28.20
|
1,100 | 28.20 | 28.20 | 28.20 | 0 | 1,000 | -0.0 |
27/03/2017 |
28.20
|
2,010 | 28.20 | 28.30 | 28.20 | 0 | 1,000 | -0.0 |
24/03/2017 |
28.20
|
3,000 | 28.10 | 28.20 | 28.10 | 0 | 1,000 | -0.0 |
23/03/2017 |
28.10
|
20 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 |
22/03/2017 |
28.10
|
10 | 28 | 28.10 | 28.10 | 0 | 10 | -0.0 |
21/03/2017 |
28
|
210 | 27.90 | 28 | 27.90 | 0 | 110 | -0.0 |
20/03/2017 |
27.90
|
1,100 | 27.70 | 27.90 | 27.80 | 100 | 1,100 | -0.0 |
17/03/2017 |
27.70
|
30 | 27.60 | 27.70 | 27.70 | 0 | 30 | -0.0 |
16/03/2017 |
27.60
|
1,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
15/03/2017 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 |
14/03/2017 |
27.60
|
1,000 | 27.50 | 27.60 | 27.60 | 0 | 1,000 | -0.0 |
13/03/2017 |
27.50
|
1,010 | 27.50 | 27.60 | 27.50 | 0 | 1,000 | -0.0 |
10/03/2017 |
27.50
|
2,500 | 27.50 | 27.50 | 27 | 0 | 0 | 0 |
09/03/2017 |
27.50
|
4,000 | 28 | 28.10 | 27.50 | 0 | 1,000 | -0.0 |
08/03/2017 |
28
|
1,000 | 27.90 | 28 | 28 | 0 | 1,000 | -0.0 |
07/03/2017 |
27.90
|
1,010 | 27.70 | 27.90 | 27.80 | 0 | 1,010 | -0.0 |
06/03/2017 |
27.70
|
2,500 | 27.50 | 27.70 | 27.70 | 0 | 500 | -0.0 |
03/03/2017 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
02/03/2017 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
01/03/2017 |
27.50
|
2,110 | 28 | 28 | 27.50 | 0 | 0 | 0 |
28/02/2017 |
28
|
1,000 | 27.80 | 28 | 28 | 0 | 0 | 0 |
27/02/2017 |
27.80
|
2,000 | 27.60 | 27.80 | 27.80 | 0 | 0 | 0 |
24/02/2017 |
27.60
|
1,500 | 27.20 | 27.60 | 27.60 | 0 | 0 | 0 |
23/02/2017 |
27.20
|
1,500 | 27.20 | 27.30 | 27.20 | 0 | 500 | -0.0 |
22/02/2017 |
27.20
|
500 | 27.10 | 27.20 | 27.20 | 0 | 500 | -0.0 |
21/02/2017 |
27.10
|
4,000 | 27 | 27.10 | 27 | 0 | 980 | -0.0 |
20/02/2017 |
27
|
1,000 | 26.50 | 27 | 27 | 0 | 990 | -0.0 |
17/02/2017 |
26.50
|
3,000 | 26 | 26.50 | 26.50 | 0 | 1,000 | -0.0 |
16/02/2017 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
15/02/2017 |
26
|
3,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 |
14/02/2017 |
26.20
|
220 | 26.20 | 26.20 | 26.20 | 0 | 220 | -0.0 |