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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-24) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-26) |
-19.70 | -38.33% | 90,644 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-10-03) |
-40.40 | -56.03% | 526,431 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-06) |
-29.59 | -48.28% | 812,747 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-17) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
10/07/2017 |
27.71
|
5,000 | 27.71 | 27.71 | 27.71 | 0 | 5,000 | -0.2 |
07/07/2017 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
06/07/2017 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
05/07/2017 |
27.71
|
5,000 | 27.71 | 27.71 | 27.71 | 0 | 200 | -0.0 |
04/07/2017 |
27.71
|
11,000 | 27.71 | 27.71 | 27.71 | 0 | 1,000 | -0.0 |
03/07/2017 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
30/06/2017 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
29/06/2017 |
27.71
|
20,000 | 27.71 | 27.71 | 27.63 | 0 | 19,800 | -0.7 |
28/06/2017 |
27.71
|
10,000 | 26.03 | 27.71 | 27.63 | 0 | 9,000 | -0.3 |
27/06/2017 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
26/06/2017 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
23/06/2017 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |
22/06/2017 |
26.03
|
200 | 27.88 | 27.88 | 26.03 | 0 | 0 | 0 |
21/06/2017 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
20/06/2017 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 |
19/06/2017 |
27.88
|
9,000 | 26.37 | 27.88 | 27.88 | 0 | 0 | 0 |
16/06/2017 |
26.37
|
100 | 24.35 | 26.37 | 26.37 | 0 | 0 | 0 |
15/06/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
14/06/2017 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 |
13/06/2017 |
24.35
|
9,200 | 26.87 | 26.87 | 24.35 | 0 | 0 | 0 |
12/06/2017 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
09/06/2017 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
08/06/2017 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
07/06/2017 |
26.87
|
11,000 | 26.87 | 26.87 | 26.79 | 0 | 0 | 0 |
06/06/2017 |
26.87
|
5,000 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
05/06/2017 |
26.87
|
39,300 | 26.87 | 27.71 | 26.87 | 0 | 37,000 | -1.2 |
02/06/2017 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
01/06/2017 |
26.87
|
6,500 | 27.71 | 27.71 | 26.87 | 0 | 4,500 | -0.1 |
31/05/2017 |
27.71
|
10,000 | 27.71 | 27.71 | 27.71 | 0 | 10,000 | -0.3 |
30/05/2017 |
27.71
|
46,000 | 27.71 | 27.71 | 27.71 | 0 | 19,000 | -0.6 |
29/05/2017 |
27.71
|
11,600 | 26.79 | 27.71 | 24.35 | 0 | 10,200 | -0.3 |
26/05/2017 |
26.79
|
3,600 | 25.02 | 27.12 | 26.79 | 0 | 217,700 | -6.5 |
25/05/2017 |
25.02
|
8,310 | 27.46 | 29.39 | 25.02 | 0 | 0 | 0 |
24/05/2017 |
27.46
|
650 | 25.86 | 28.05 | 23.76 | 300 | 0 | 0.0 |
23/05/2017 |
25.86
|
1,100 | 23.60 | 25.86 | 23.68 | 300 | 0 | 0.0 |
22/05/2017 |
23.60
|
10,300 | 25.70 | 27.71 | 23.60 | 300 | 0 | 0.0 |
19/05/2017 |
25.70
|
100 | 28.38 | 28.38 | 25.70 | 0 | 0 | 0 |
18/05/2017 |
28.38
|
100 | 28.47 | 28.47 | 28.38 | 100 | 0 | 0.0 |
17/05/2017 |
28.47
|
0 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 |
16/05/2017 |
28.47
|
200 | 28.55 | 28.55 | 25.70 | 100 | 0 | 0.0 |
15/05/2017 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
12/05/2017 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
11/05/2017 |
28.55
|
10 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
10/05/2017 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 |
09/05/2017 |
28.55
|
3,100 | 26.87 | 28.55 | 24.60 | 1,100 | 1,100 | 0 |
08/05/2017 |
26.87
|
6,400 | 26.87 | 26.87 | 24.44 | 400 | 2,200 | -0.1 |
05/05/2017 |
26.87
|
360 | 28.55 | 28.55 | 25.78 | 200 | 0 | 0.0 |
04/05/2017 |
28.55
|
100 | 26.45 | 28.55 | 28.55 | 100 | 100 | 0 |
03/05/2017 |
26.45
|
500 | 27.29 | 27.29 | 26.45 | 0 | 0 | 0 |
28/04/2017 |
27.29
|
2,300 | 29.39 | 31.91 | 26.45 | 1,300 | 0 | 0.0 |
27/04/2017 |
29.39
|
1,200 | 29.39 | 31.91 | 26.45 | 200 | 200 | 0 |
26/04/2017 |
29.39
|
1,200 | 28.55 | 31.07 | 26.03 | 200 | 100 | 0.0 |
25/04/2017 |
28.55
|
710 | 28.55 | 31.07 | 25.86 | 200 | 100 | 0.0 |
24/04/2017 |
28.55
|
200 | 30.23 | 30.23 | 27.21 | 100 | 100 | 0 |
21/04/2017 |
30.23
|
100 | 27.71 | 30.23 | 30.23 | 100 | 100 | 0 |
20/04/2017 |
27.71
|
900 | 28.13 | 30.23 | 26.87 | 200 | 0 | 0.0 |
19/04/2017 |
28.13
|
4,800 | 31.07 | 31.07 | 28.13 | 0 | 1,900 | -0.1 |
18/04/2017 |
31.07
|
150 | 28.55 | 31.07 | 31.07 | 100 | 50 | 0.0 |
17/04/2017 |
28.55
|
3,500 | 27.88 | 28.55 | 26.87 | 500 | 3,200 | -0.1 |
14/04/2017 |
27.88
|
100 | 26.87 | 27.88 | 27.88 | 100 | 0 | 0.0 |
13/04/2017 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
12/04/2017 |
26.87
|
10,100 | 26.87 | 26.87 | 26.03 | 100 | 100 | 0 |
11/04/2017 |
26.87
|
1,600 | 26.87 | 26.87 | 24.18 | 600 | 100 | 0.0 |
10/04/2017 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 100 | 100 | 0 |
07/04/2017 |
26.87
|
100 | 25.95 | 26.87 | 26.87 | 100 | 100 | 0 |
05/04/2017 |
25.95
|
700 | 26.03 | 26.87 | 24.35 | 300 | 100 | 0.0 |
04/04/2017 |
26.03
|
21,200 | 25.19 | 26.87 | 24.35 | 200 | 0 | 0.0 |
03/04/2017 |
25.19
|
1,100 | 26.45 | 26.87 | 25.19 | 1,100 | 100 | 0.0 |
31/03/2017 |
26.45
|
15,700 | 26.70 | 26.87 | 24.10 | 100 | 3,800 | -0.1 |
30/03/2017 |
26.70
|
100 | 26.79 | 26.79 | 26.70 | 100 | 0 | 0.0 |
29/03/2017 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
28/03/2017 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
27/03/2017 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
24/03/2017 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
23/03/2017 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 |
22/03/2017 |
26.79
|
100 | 25.19 | 26.79 | 26.79 | 100 | 0 | 0.0 |
21/03/2017 |
25.19
|
12,500 | 25.19 | 25.19 | 24.77 | 2,100 | 0 | 0.1 |
20/03/2017 |
25.19
|
1,100 | 27.21 | 27.21 | 24.77 | 1,100 | 0 | 0.0 |
17/03/2017 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
16/03/2017 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
15/03/2017 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
14/03/2017 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
13/03/2017 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 |
10/03/2017 |
27.21
|
400 | 24.77 | 27.21 | 26.37 | 400 | 0 | 0.0 |
09/03/2017 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 |
08/03/2017 |
24.77
|
100 | 22.67 | 24.77 | 24.77 | 100 | 0 | 0.0 |
07/03/2017 |
22.67
|
1,100 | 25.02 | 25.02 | 22.67 | 0 | 1,000 | -0.0 |
06/03/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
03/03/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
02/03/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
01/03/2017 |
25.02
|
1,300 | 25.19 | 26.87 | 23.51 | 1,300 | 100 | 0.0 |
28/02/2017 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 100 | 0 | 0.0 |
27/02/2017 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
24/02/2017 |
25.19
|
4,200 | 25.19 | 26.37 | 22.76 | 200 | 4,000 | -0.1 |
23/02/2017 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
22/02/2017 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
21/02/2017 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
20/02/2017 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |
17/02/2017 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 |