| 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 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/02/2017 |
25.91
|
1,000 | 25.52 | 25.91 | 25.91 | 0 | 0 | 0 |
| 15/02/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 14/02/2017 |
25.52
|
1,000 | 28.34 | 28.34 | 25.52 | 0 | 0 | 0 |
| 13/02/2017 |
28.34
|
1,600 | 28.04 | 28.34 | 28.04 | 0 | 1,300 | -0.0 |
| 10/02/2017 |
28.04
|
3,066 | 25.52 | 28.04 | 28.04 | 0 | 0 | 0 |
| 09/02/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 08/02/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 07/02/2017 |
25.52
|
3 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 06/02/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 03/02/2017 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 02/02/2017 |
25.52
|
200 | 25.52 | 25.52 | 25.52 | 0 | 200 | -0.0 |
| 25/01/2017 |
25.52
|
3 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 24/01/2017 |
25.52
|
100 | 25.30 | 25.52 | 25.52 | 0 | 100 | -0.0 |
| 23/01/2017 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 20/01/2017 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 19/01/2017 |
25.30
|
100 | 25.91 | 25.91 | 25.30 | 0 | 0 | 0 |
| 18/01/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 17/01/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 16/01/2017 |
25.91
|
100 | 26.67 | 26.67 | 25.91 | 0 | 0 | 0 |
| 13/01/2017 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 12/01/2017 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 11/01/2017 |
26.67
|
1,000 | 25.91 | 26.67 | 26.67 | 0 | 0 | 0 |
| 10/01/2017 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 09/01/2017 |
25.91
|
1,100 | 26.67 | 27.43 | 25.91 | 0 | 0 | 0 |
| 06/01/2017 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 05/01/2017 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 04/01/2017 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 03/01/2017 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 30/12/2016 |
26.67
|
2,100 | 28.57 | 28.57 | 26.67 | 0 | 0 | 0 |
| 29/12/2016 |
28.57
|
500 | 28.34 | 28.57 | 25.91 | 0 | 0 | 0 |
| 28/12/2016 |
28.34
|
20,000 | 31.47 | 31.47 | 28.34 | 0 | 0 | 0 |
| 27/12/2016 |
31.47
|
3,067 | 28.65 | 31.47 | 26.67 | 0 | 0 | 0 |
| 26/12/2016 |
28.65
|
100 | 26.06 | 28.65 | 28.65 | 0 | 0 | 0 |
| 23/12/2016 |
26.06
|
1,033 | 28.88 | 28.88 | 26.06 | 0 | 33 | -0.0 |
| 22/12/2016 |
28.88
|
3,600 | 27.05 | 28.88 | 25.14 | 0 | 0 | 0 |
| 21/12/2016 |
27.05
|
1,000 | 26.67 | 27.05 | 27.05 | 0 | 0 | 0 |
| 20/12/2016 |
26.67
|
4,200 | 26.67 | 27.43 | 24.84 | 0 | 0 | 0 |
| 19/12/2016 |
26.67
|
4,500 | 26.67 | 26.67 | 26.59 | 0 | 0 | 0 |
| 16/12/2016 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 15/12/2016 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 14/12/2016 |
26.67
|
3,400 | 24.38 | 26.67 | 26.67 | 1,400 | 0 | 0.0 |
| 13/12/2016 |
24.38
|
600 | 26.67 | 26.67 | 24.38 | 0 | 0 | 0 |
| 12/12/2016 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 09/12/2016 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 08/12/2016 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 |
| 07/12/2016 |
26.67
|
1,100 | 25.14 | 26.67 | 26.67 | 0 | 0 | 0 |
| 06/12/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 05/12/2016 |
25.14
|
2,600 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 02/12/2016 |
25.14
|
2,600 | 25.14 | 26.67 | 25.14 | 0 | 0 | 0 |
| 01/12/2016 |
25.14
|
6,200 | 25.91 | 26.29 | 25.14 | 0 | 0 | 0 |
| 30/11/2016 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 29/11/2016 |
25.91
|
1,500 | 25.52 | 25.91 | 25.91 | 0 | 0 | 0 |
| 28/11/2016 |
25.52
|
2,334 | 24.76 | 25.91 | 25.45 | 0 | 0 | 0 |
| 25/11/2016 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 |
| 24/11/2016 |
24.76
|
2,100 | 25.14 | 25.14 | 24.76 | 0 | 0 | 0 |
| 23/11/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 22/11/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 21/11/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 18/11/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 17/11/2016 |
25.14
|
1,066 | 23.70 | 25.14 | 21.49 | 0 | 0 | 0 |
| 16/11/2016 |
23.70
|
200 | 25.14 | 25.14 | 23.70 | 0 | 0 | 0 |
| 15/11/2016 |
25.14
|
1,229 | 23.70 | 25.14 | 25.14 | 0 | 0 | 0 |
| 14/11/2016 |
23.70
|
600 | 24.38 | 24.76 | 23.70 | 0 | 0 | 0 |
| 11/11/2016 |
24.38
|
100 | 25.91 | 25.91 | 24.38 | 0 | 0 | 0 |
| 10/11/2016 |
25.91
|
1,000 | 25.52 | 25.91 | 25.91 | 0 | 0 | 0 |
| 09/11/2016 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 08/11/2016 |
25.52
|
100 | 26.06 | 26.06 | 25.52 | 0 | 0 | 0 |
| 07/11/2016 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 04/11/2016 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 |
| 03/11/2016 |
26.06
|
7,000 | 25.91 | 26.06 | 26.06 | 0 | 0 | 0 |
| 02/11/2016 |
25.91
|
1,100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 01/11/2016 |
25.91
|
3,000 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 31/10/2016 |
25.91
|
2,000 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 |
| 28/10/2016 |
25.91
|
46,900 | 25.14 | 25.91 | 25.14 | 0 | 0 | 0 |
| 27/10/2016 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 26/10/2016 |
25.14
|
3,800 | 25.45 | 25.45 | 25.14 | 0 | 0 | 0 |
| 25/10/2016 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 24/10/2016 |
25.45
|
100 | 23.62 | 25.45 | 25.45 | 100 | 0 | 0.0 |
| 21/10/2016 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
| 20/10/2016 |
23.62
|
100 | 24.38 | 24.38 | 23.62 | 0 | 0 | 0 |
| 19/10/2016 |
24.38
|
100 | 25.22 | 25.22 | 24.38 | 0 | 0 | 0 |
| 18/10/2016 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 17/10/2016 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 14/10/2016 |
25.22
|
1,000 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 13/10/2016 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 12/10/2016 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 |
| 11/10/2016 |
25.22
|
20,000 | 25.22 | 25.22 | 25.14 | 0 | 0 | 0 |
| 10/10/2016 |
25.22
|
400 | 22.93 | 25.22 | 25.14 | 0 | 0 | 0 |
| 07/10/2016 |
22.93
|
900 | 24.69 | 24.69 | 22.93 | 0 | 0 | 0 |
| 06/10/2016 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 05/10/2016 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 |
| 04/10/2016 |
24.69
|
200 | 27.28 | 27.28 | 24.69 | 0 | 0 | 0 |
| 03/10/2016 |
27.28
|
800 | 30.25 | 30.25 | 27.28 | 0 | 0 | 0 |
| 30/09/2016 |
30.25
|
100 | 27.58 | 30.25 | 30.25 | 0 | 0 | 0 |
| 29/09/2016 |
27.58
|
100 | 26.67 | 27.58 | 27.58 | 0 | 0 | 0 |
| 28/09/2016 |
26.67
|
200 | 24.46 | 26.67 | 26.67 | 0 | 0 | 0 |
| 27/09/2016 |
24.46
|
100 | 25.14 | 25.14 | 24.46 | 0 | 0 | 0 |
| 26/09/2016 |
25.14
|
500 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 |
| 23/09/2016 |
25.14
|
1,700 | 23.01 | 25.14 | 24.76 | 0 | 0 | 0 |
| 22/09/2016 |
23.01
|
133 | 23.62 | 23.62 | 23.01 | 0 | 0 | 0 |