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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
15/02/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
14/02/2017 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 |
13/02/2017 |
25.02
|
300 | 22.74 | 25.02 | 25.02 | 0 | 0 | 0 |
10/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
09/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
08/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
07/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
06/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
03/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
02/02/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
25/01/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
24/01/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
23/01/2017 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
20/01/2017 |
22.74
|
100 | 22.27 | 22.74 | 22.74 | 0 | 0 | 0 |
19/01/2017 |
22.27
|
200 | 22.51 | 22.51 | 22.27 | 200 | 0 | 0.0 |
18/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
17/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
16/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
13/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
12/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
11/01/2017 |
22.51
|
100 | 22.51 | 22.51 | 22.51 | 0 | 100 | -0.0 |
10/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
09/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
06/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
05/01/2017 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
04/01/2017 |
22.51
|
1,900 | 24.67 | 24.67 | 22.51 | 1,900 | 0 | 0.1 |
03/01/2017 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
30/12/2016 |
24.67
|
200 | 24.72 | 24.72 | 22.27 | 100 | 200 | -0.0 |
29/12/2016 |
24.72
|
100 | 22.51 | 24.72 | 24.72 | 0 | 0 | 0 |
28/12/2016 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
27/12/2016 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
26/12/2016 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
23/12/2016 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
22/12/2016 |
22.51
|
600 | 23.32 | 23.32 | 22.51 | 600 | 600 | 0 |
21/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
20/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
19/12/2016 |
23.32
|
2,000 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
16/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
15/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
14/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
13/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
12/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
09/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
08/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
07/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
06/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
05/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
02/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
01/12/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
30/11/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
29/11/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
28/11/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
25/11/2016 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 |
24/11/2016 |
23.32
|
100 | 22.74 | 23.32 | 23.32 | 0 | 0 | 0 |
23/11/2016 |
22.74
|
5,200 | 22.86 | 22.86 | 22.74 | 5,200 | 0 | 0.2 |
22/11/2016 |
22.86
|
500 | 23.09 | 23.09 | 22.86 | 500 | 0 | 0.0 |
21/11/2016 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
18/11/2016 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
17/11/2016 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
16/11/2016 |
23.09
|
2,600 | 23.32 | 23.32 | 23.09 | 2,600 | 0 | 0.1 |
15/11/2016 |
23.32
|
2,600 | 23.32 | 23.32 | 23.32 | 2,600 | 0 | 0.1 |
14/11/2016 |
23.32
|
2,600 | 23.56 | 23.56 | 23.32 | 2,600 | 0 | 0.1 |
11/11/2016 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
10/11/2016 |
23.56
|
1,800 | 23.56 | 23.56 | 23.56 | 1,800 | 0 | 0.1 |
09/11/2016 |
23.56
|
5,600 | 23.50 | 23.56 | 23.56 | 0 | 0 | 0 |
08/11/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
07/11/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
04/11/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
03/11/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
02/11/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
01/11/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
31/10/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
28/10/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
27/10/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
26/10/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
25/10/2016 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
24/10/2016 |
23.50
|
100 | 23.56 | 23.56 | 23.50 | 100 | 0 | 0.0 |
21/10/2016 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
20/10/2016 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
19/10/2016 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
18/10/2016 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 |
17/10/2016 |
23.56
|
1,900 | 21.69 | 23.56 | 22.45 | 0 | 0 | 0 |
14/10/2016 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
13/10/2016 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
12/10/2016 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
11/10/2016 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 |
10/10/2016 |
21.69
|
100 | 20.99 | 21.69 | 21.69 | 0 | 0 | 0 |
07/10/2016 |
20.99
|
400 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
06/10/2016 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
05/10/2016 |
20.99
|
1,900 | 20.99 | 20.99 | 20.99 | 1,900 | 0 | 0.1 |
04/10/2016 |
20.99
|
1,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
03/10/2016 |
20.99
|
600 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
30/09/2016 |
20.99
|
1,000 | 20.99 | 21.05 | 20.99 | 400 | 0 | 0.0 |
29/09/2016 |
20.99
|
2,000 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
28/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
27/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
26/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
23/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
22/09/2016 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |