Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
5.70 | 16.38% | 5,059,300 | -600 | -0.0 |
34.80
40.50
40.50
|
2 tháng
(2024-07-22) |
5.90 | 17.05% | 6,144,900 | -600 | -0.0 |
33
40.50
40.50
|
3 tháng
(2024-06-20) |
2.20 | 5.74% | 8,874,000 | -700 | -0.0 |
33
40.50
40.50
|
6 tháng
(2024-03-22) |
6.80 | 20.17% | 12,785,500 | -800 | -0.0 |
30.20
40.50
40.50
|
12 tháng
(2023-09-25) |
6.75 | 20.01% | 22,759,500 | -800 | -0.0 |
27.48
40.50
40.50
|
24 tháng
(2022-09-29) |
8.04 | 24.78% | 71,039,935 | -7,400 | -0.3 |
21.39
40.50
40.50
|
36 tháng
(2021-10-04) |
1.21 | 3.09% | 85,878,832 | 7,500 | 1.1 |
21.39
53.14
40.50
|
60 tháng
(2019-10-15) |
15.82 | 64.13% | 91,801,324 | 25,200 | 1.6 |
21.39
53.14
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 |
10/02/2017 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 |
09/02/2017 |
30.46
|
0 | 30.33 | 30.46 | 30.46 | 0 | 0 | 0 |
08/02/2017 |
30.33
|
200 | 30.83 | 30.83 | 30.33 | 0 | 0 | 0 |
07/02/2017 |
30.83
|
100 | 27.43 | 30.83 | 30.83 | 0 | 0 | 0 |
06/02/2017 |
27.43
|
100 | 24.66 | 27.43 | 27.43 | 0 | 0 | 0 |
03/02/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
02/02/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
25/01/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
24/01/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
23/01/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
20/01/2017 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
19/01/2017 |
24.66
|
700 | 28.36 | 28.36 | 24.66 | 0 | 0 | 0 |
18/01/2017 |
28.36
|
100 | 24.66 | 28.36 | 28.36 | 0 | 0 | 0 |
17/01/2017 |
24.66
|
100 | 28.98 | 28.98 | 24.66 | 0 | 0 | 0 |
16/01/2017 |
28.98
|
100 | 32.06 | 32.06 | 28.98 | 0 | 0 | 0 |
13/01/2017 |
32.06
|
100 | 28.98 | 32.06 | 32.06 | 0 | 0 | 0 |
12/01/2017 |
28.98
|
100 | 35.76 | 35.76 | 28.98 | 0 | 0 | 0 |
11/01/2017 |
35.76
|
700 | 31.20 | 35.82 | 29.28 | 0 | 0 | 0 |
10/01/2017 |
31.20
|
100 | 27.13 | 31.20 | 31.20 | 0 | 0 | 0 |
09/01/2017 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
06/01/2017 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 |
05/01/2017 |
27.13
|
100 | 24.78 | 27.13 | 27.13 | 0 | 0 | 0 |
04/01/2017 |
24.78
|
100 | 21.58 | 24.78 | 24.78 | 0 | 0 | 0 |
03/01/2017 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
30/12/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
29/12/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
28/12/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
27/12/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
26/12/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
23/12/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
22/12/2016 |
21.58
|
1,200 | 24.41 | 24.41 | 21.58 | 0 | 0 | 0 |
21/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
20/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
19/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
16/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
15/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
14/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
13/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
12/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
09/12/2016 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 |
08/12/2016 |
24.41
|
0 | 24.85 | 24.41 | 24.41 | 0 | 0 | 0 |
07/12/2016 |
24.85
|
1,400 | 21.64 | 24.85 | 19.17 | 0 | 0 | 0 |
06/12/2016 |
21.64
|
100 | 24.97 | 24.97 | 21.64 | 0 | 0 | 0 |
05/12/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
02/12/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
01/12/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
30/11/2016 |
24.97
|
1,700 | 24.04 | 24.97 | 24.97 | 0 | 0 | 0 |
29/11/2016 |
24.04
|
1,000 | 24.97 | 24.97 | 24.04 | 0 | 0 | 0 |
28/11/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
25/11/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
24/11/2016 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 |
23/11/2016 |
24.97
|
2,300 | 27.74 | 27.74 | 24.97 | 0 | 0 | 0 |
22/11/2016 |
27.74
|
700 | 24.66 | 27.74 | 24.97 | 0 | 0 | 0 |
21/11/2016 |
24.66
|
1,700 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 |
18/11/2016 |
24.66
|
1,200 | 25.59 | 25.59 | 23.74 | 0 | 0 | 0 |
17/11/2016 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 |
16/11/2016 |
25.59
|
0 | 27.13 | 25.59 | 25.59 | 0 | 0 | 0 |
15/11/2016 |
27.13
|
200 | 27.06 | 27.13 | 24.04 | 0 | 0 | 0 |
14/11/2016 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 |
11/11/2016 |
27.06
|
0 | 27.74 | 27.06 | 27.06 | 0 | 0 | 0 |
10/11/2016 |
27.74
|
3,350 | 30.21 | 30.21 | 26.51 | 0 | 0 | 0 |
09/11/2016 |
30.21
|
300 | 27.13 | 30.21 | 30.21 | 0 | 0 | 0 |
08/11/2016 |
27.13
|
2,000 | 25.03 | 27.13 | 26.51 | 0 | 0 | 0 |
07/11/2016 |
25.03
|
0 | 22.32 | 25.03 | 25.03 | 0 | 0 | 0 |
04/11/2016 |
22.32
|
1,200 | 24.97 | 25.65 | 21.33 | 0 | 0 | 0 |
03/11/2016 |
24.97
|
2,000 | 21.58 | 24.97 | 19.11 | 0 | 0 | 0 |
02/11/2016 |
21.58
|
2,800 | 23.67 | 23.67 | 21.58 | 0 | 0 | 0 |
01/11/2016 |
23.67
|
1,900 | 30.83 | 30.83 | 23.67 | 0 | 0 | 0 |
31/10/2016 |
30.83
|
400 | 31.44 | 31.44 | 26.76 | 0 | 0 | 0 |
28/10/2016 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 |
27/10/2016 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 |
26/10/2016 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 |
25/10/2016 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 |
24/10/2016 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 |
21/10/2016 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 |
20/10/2016 |
31.44
|
1,100 | 28.36 | 31.44 | 31.44 | 0 | 0 | 0 |
19/10/2016 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
18/10/2016 |
28.36
|
1,800 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 |
17/10/2016 |
28.36
|
200 | 32.06 | 32.06 | 28.36 | 0 | 0 | 0 |
14/10/2016 |
32.06
|
2,200 | 28.24 | 32.06 | 28.24 | 0 | 0 | 0 |
13/10/2016 |
28.24
|
100 | 24.60 | 28.24 | 28.24 | 0 | 0 | 0 |
12/10/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
11/10/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
10/10/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
07/10/2016 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
06/10/2016 |
24.60
|
50 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
05/10/2016 |
24.60
|
800 | 21.39 | 24.60 | 24.60 | 0 | 0 | 0 |
04/10/2016 |
21.39
|
100 | 18.62 | 21.39 | 21.39 | 0 | 0 | 0 |
03/10/2016 |
18.62
|
100 | 16.21 | 18.62 | 18.62 | 0 | 0 | 0 |
30/09/2016 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
29/09/2016 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
28/09/2016 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
27/09/2016 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 |
26/09/2016 |
16.21
|
100 | 11.59 | 16.21 | 16.21 | 0 | 0 | 0 |
23/09/2016 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
22/09/2016 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |