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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
15/02/2017 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
14/02/2017 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
13/02/2017 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 |
10/02/2017 |
24.61
|
12,300 | 27.35 | 27.35 | 24.61 | 8,100 | 0 | 0.4 |
09/02/2017 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 |
08/02/2017 |
27.35
|
1,200 | 25.24 | 27.35 | 24.95 | 1,200 | 0 | 0.1 |
07/02/2017 |
25.24
|
31 | 25.24 | 25.24 | 25.24 | 0 | 31 | -0.0 |
06/02/2017 |
25.24
|
212 | 25.24 | 25.24 | 25.24 | 0 | 212 | -0.0 |
03/02/2017 |
25.24
|
910 | 27.78 | 27.78 | 25.24 | 0 | 47 | -0.0 |
02/02/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
25/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
24/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
23/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
20/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
19/01/2017 |
27.78
|
2 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
18/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
17/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
16/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
13/01/2017 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 |
12/01/2017 |
27.78
|
500 | 25.62 | 27.78 | 24.04 | 400 | 0 | 0.0 |
11/01/2017 |
25.62
|
1,200 | 28.45 | 28.45 | 25.62 | 0 | 0 | 0 |
10/01/2017 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 |
09/01/2017 |
28.45
|
100 | 26.77 | 28.45 | 28.45 | 0 | 0 | 0 |
06/01/2017 |
26.77
|
1,400 | 29.70 | 29.70 | 26.77 | 0 | 0 | 0 |
05/01/2017 |
29.70
|
1,100 | 29.46 | 29.70 | 26.53 | 900 | 0 | 0.1 |
04/01/2017 |
29.46
|
4 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 |
03/01/2017 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 |
30/12/2016 |
29.46
|
2,200 | 29.75 | 29.75 | 26.77 | 0 | 0 | 0 |
29/12/2016 |
29.75
|
100 | 27.83 | 29.75 | 29.75 | 0 | 0 | 0 |
28/12/2016 |
27.83
|
540 | 30.90 | 30.90 | 27.83 | 0 | 0 | 0 |
27/12/2016 |
30.90
|
100 | 28.50 | 30.90 | 30.90 | 0 | 0 | 0 |
26/12/2016 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 |
23/12/2016 |
28.50
|
425 | 31.67 | 31.67 | 28.50 | 0 | 0 | 0 |
22/12/2016 |
31.67
|
2,500 | 28.89 | 31.67 | 26.77 | 1,400 | 0 | 0.1 |
21/12/2016 |
28.89
|
1,100 | 32.05 | 32.05 | 28.89 | 900 | 0 | 0.1 |
20/12/2016 |
32.05
|
1,300 | 31.76 | 32.05 | 28.60 | 1,100 | 0 | 0.1 |
19/12/2016 |
31.76
|
800 | 28.93 | 31.76 | 26.15 | 600 | 0 | 0.0 |
16/12/2016 |
28.93
|
200 | 32.15 | 32.15 | 28.93 | 0 | 0 | 0 |
15/12/2016 |
32.15
|
400 | 31.91 | 32.15 | 28.74 | 200 | 0 | 0.0 |
14/12/2016 |
31.91
|
1,200 | 31.86 | 31.91 | 28.69 | 1,200 | 0 | 0.1 |
13/12/2016 |
31.86
|
600 | 30.47 | 31.86 | 27.45 | 0 | 0 | 0 |
12/12/2016 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 |
09/12/2016 |
30.47
|
200 | 28.65 | 30.47 | 30.47 | 200 | 0 | 0.0 |
08/12/2016 |
28.65
|
400 | 31.81 | 31.81 | 28.65 | 300 | 0 | 0.0 |
07/12/2016 |
31.81
|
400 | 28.98 | 31.81 | 26.10 | 0 | 0 | 0 |
06/12/2016 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 |
05/12/2016 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 |
02/12/2016 |
28.98
|
400 | 32.20 | 32.20 | 28.98 | 0 | 0 | 0 |
01/12/2016 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
30/11/2016 |
32.20
|
3,100 | 29.32 | 32.20 | 32.15 | 3,100 | 100 | 0.2 |
29/11/2016 |
29.32
|
300 | 32.53 | 32.53 | 29.32 | 0 | 0 | 0 |
28/11/2016 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
25/11/2016 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 |
24/11/2016 |
32.53
|
1,600 | 32.20 | 32.53 | 28.98 | 1,500 | 100 | 0.1 |
23/11/2016 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
22/11/2016 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
21/11/2016 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 |
18/11/2016 |
32.20
|
300 | 29.32 | 32.20 | 26.63 | 0 | 0 | 0 |
17/11/2016 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 |
16/11/2016 |
29.32
|
300 | 32.53 | 32.53 | 29.32 | 0 | 0 | 0 |
15/11/2016 |
32.53
|
500 | 29.65 | 32.53 | 26.77 | 300 | 0 | 0.0 |
14/11/2016 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
11/11/2016 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 |
10/11/2016 |
29.65
|
100 | 32.72 | 32.72 | 29.65 | 100 | 0 | 0.0 |
09/11/2016 |
32.72
|
600 | 32.72 | 35.51 | 29.51 | 200 | 0 | 0.0 |
08/11/2016 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
07/11/2016 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 |
04/11/2016 |
32.72
|
300 | 29.84 | 32.72 | 28.74 | 0 | 0 | 0 |
03/11/2016 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 |
02/11/2016 |
29.84
|
5 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 |
01/11/2016 |
29.84
|
200 | 33.16 | 33.16 | 29.84 | 0 | 0 | 0 |
31/10/2016 |
33.16
|
4,200 | 30.23 | 33.16 | 27.21 | 4,000 | 0 | 0.2 |
28/10/2016 |
30.23
|
3,200 | 28.74 | 30.23 | 25.91 | 2,900 | 0 | 0.2 |
27/10/2016 |
28.74
|
400 | 26.73 | 28.74 | 28.21 | 400 | 0 | 0.0 |
26/10/2016 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 |
25/10/2016 |
26.73
|
700 | 25.14 | 26.73 | 23.94 | 700 | 0 | 0.0 |
24/10/2016 |
25.14
|
100 | 23.18 | 25.14 | 25.14 | 100 | 0 | 0.0 |
21/10/2016 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
20/10/2016 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
19/10/2016 |
23.18
|
800 | 23.18 | 23.18 | 21.35 | 0 | 0 | 0 |
18/10/2016 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
17/10/2016 |
23.18
|
400 | 23.18 | 23.18 | 21.30 | 0 | 0 | 0 |
14/10/2016 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
13/10/2016 |
23.18
|
28 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
12/10/2016 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 |
11/10/2016 |
23.18
|
1,100 | 23.18 | 23.18 | 21.88 | 0 | 0 | 0 |
10/10/2016 |
23.18
|
500 | 21.59 | 23.18 | 23.18 | 0 | 0 | 0 |
07/10/2016 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
06/10/2016 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |
05/10/2016 |
21.59
|
1,300 | 23.90 | 23.90 | 21.59 | 200 | 0 | 0.0 |
04/10/2016 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
03/10/2016 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
30/09/2016 |
23.90
|
2,000 | 23.22 | 23.99 | 20.92 | 1,800 | 0 | 0.1 |
29/09/2016 |
23.22
|
7,357 | 22.12 | 23.22 | 19.91 | 1,700 | 5,350 | -0.1 |
28/09/2016 |
22.12
|
3,060 | 22.41 | 22.41 | 20.20 | 2,300 | 0 | 0.1 |
27/09/2016 |
22.41
|
2 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
26/09/2016 |
22.41
|
120 | 20.58 | 22.41 | 22.41 | 0 | 0 | 0 |
23/09/2016 |
20.58
|
134 | 20.68 | 20.68 | 20.58 | 0 | 0 | 0 |
22/09/2016 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |