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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
23.11
|
13,310 | 23.05 | 23.11 | 22.66 | 0 | 0 | 0 |
20/09/2016 |
23.05
|
30,500 | 22.88 | 23.17 | 22.09 | 0 | 0 | 0 |
19/09/2016 |
22.88
|
3,020 | 22.88 | 22.94 | 22.66 | 0 | 0 | 0 |
16/09/2016 |
22.88
|
2,700 | 22.94 | 22.94 | 22.09 | 0 | 0 | 0 |
15/09/2016 |
22.94
|
15,800 | 23.22 | 23.22 | 22.77 | 0 | 0 | 0 |
14/09/2016 |
23.22
|
20,100 | 23.62 | 23.62 | 23.22 | 0 | 0 | 0 |
13/09/2016 |
23.62
|
10,600 | 23.73 | 23.73 | 22.94 | 0 | 0 | 0 |
12/09/2016 |
23.73
|
14,000 | 23.79 | 23.79 | 23.34 | 0 | 0 | 0 |
09/09/2016 |
23.79
|
44,900 | 23.79 | 24.07 | 23.45 | 0 | 0 | 0 |
08/09/2016 |
23.79
|
32,200 | 23.79 | 23.79 | 23.39 | 0 | 13,400 | -0.6 |
07/09/2016 |
23.79
|
51,700 | 24.07 | 24.30 | 23.39 | 0 | 0 | 0 |
06/09/2016 |
24.07
|
83,300 | 23.17 | 24.75 | 23.28 | 0 | 0 | 0 |
05/09/2016 |
23.17
|
81,454 | 23.11 | 23.45 | 22.77 | 0 | 0 | 0 |
01/09/2016 |
23.11
|
18,500 | 23.22 | 23.51 | 22.66 | 0 | 0 | 0 |
31/08/2016 |
23.22
|
70,500 | 22.15 | 23.73 | 22.66 | 0 | 0 | 0 |
30/08/2016 |
22.15
|
36,454 | 21.81 | 22.15 | 22.09 | 0 | 0 | 0 |
29/08/2016 |
21.81
|
11,400 | 22.60 | 22.60 | 21.81 | 0 | 200 | -0.0 |
26/08/2016 |
22.60
|
7,300 | 22.54 | 22.60 | 22.32 | 0 | 0 | 0 |
25/08/2016 |
22.54
|
14,254 | 22.49 | 22.60 | 22.43 | 0 | 0 | 0 |
24/08/2016 |
22.49
|
20,900 | 22.60 | 22.66 | 22.37 | 0 | 0 | 0 |
23/08/2016 |
22.60
|
8,400 | 22.60 | 22.66 | 22.32 | 0 | 0 | 0 |
22/08/2016 |
22.60
|
5,100 | 22.77 | 22.77 | 22.60 | 0 | 1,000 | -0.0 |
19/08/2016 |
22.77
|
7,700 | 23.39 | 23.39 | 22.71 | 0 | 0 | 0 |
18/08/2016 |
23.39
|
6,004 | 23.39 | 23.39 | 22.66 | 0 | 4,104 | -0.2 |
17/08/2016 |
23.39
|
14,700 | 23.68 | 24.13 | 23.22 | 0 | 0 | 0 |
16/08/2016 |
23.68
|
31,000 | 22.83 | 23.68 | 22.71 | 0 | 0 | 0 |
15/08/2016 |
22.83
|
20,200 | 22.94 | 22.94 | 21.58 | 0 | 0 | 0 |
12/08/2016 |
22.94
|
7,300 | 22.94 | 22.94 | 22.66 | 0 | 0 | 0 |
11/08/2016 |
22.94
|
9,900 | 22.88 | 22.94 | 22.66 | 0 | 0 | 0 |
10/08/2016 |
22.88
|
31,752 | 22.94 | 22.94 | 22.66 | 0 | 0 | 0 |
09/08/2016 |
22.94
|
6,125 | 22.49 | 22.94 | 22.37 | 0 | 0 | 0 |
08/08/2016 |
22.49
|
5,900 | 22.49 | 22.88 | 22.37 | 0 | 0 | 0 |
05/08/2016 |
22.49
|
58,952 | 22.49 | 22.66 | 22.09 | 0 | 0 | 0 |
04/08/2016 |
22.49
|
20,205 | 22.88 | 22.88 | 22.49 | 0 | 0 | 0 |
03/08/2016 |
22.88
|
36,600 | 22.88 | 23.45 | 22.37 | 0 | 0 | 0 |
02/08/2016 |
22.88
|
27,200 | 23.68 | 23.68 | 22.77 | 0 | 0 | 0 |
01/08/2016 |
23.68
|
9,300 | 23.79 | 23.79 | 23.68 | 0 | 0 | 0 |
29/07/2016 |
23.79
|
26,400 | 23.68 | 24.24 | 23.56 | 0 | 0 | 0 |
28/07/2016 |
23.68
|
46,300 | 23.62 | 24.07 | 23.56 | 0 | 0 | 0 |
27/07/2016 |
23.62
|
18,500 | 24.13 | 24.53 | 23.51 | 0 | 0 | 0 |
26/07/2016 |
24.13
|
68,800 | 24.36 | 24.36 | 23.45 | 0 | 0 | 0 |
25/07/2016 |
24.36
|
82,100 | 26.00 | 26.00 | 24.36 | 0 | 0 | 0 |
22/07/2016 |
26.00
|
8,922 | 25.60 | 26.00 | 25.49 | 0 | 0 | 0 |
21/07/2016 |
25.60
|
13,400 | 26.17 | 26.17 | 25.49 | 0 | 0 | 0 |
20/07/2016 |
26.17
|
40,825 | 25.38 | 26.17 | 25.21 | 0 | 0 | 0 |
19/07/2016 |
25.38
|
38,428 | 25.60 | 25.83 | 25.26 | 0 | 0 | 0 |
18/07/2016 |
25.60
|
17,400 | 25.55 | 25.77 | 25.55 | 0 | 0 | 0 |
15/07/2016 |
25.55
|
31,650 | 26.23 | 26.23 | 25.55 | 0 | 0 | 0 |
14/07/2016 |
26.23
|
58,420 | 26.51 | 27.08 | 26.23 | 0 | 0 | 0 |
13/07/2016 |
26.51
|
21,325 | 26.51 | 26.91 | 26.40 | 0 | 0 | 0 |
12/07/2016 |
26.51
|
34,734 | 26.62 | 26.91 | 26.06 | 0 | 0 | 0 |
11/07/2016 |
26.62
|
74,300 | 27.08 | 27.08 | 26.06 | 0 | 0 | 0 |
08/07/2016 |
27.08
|
58,220 | 27.76 | 27.76 | 26.96 | 0 | 0 | 0 |
07/07/2016 |
27.76
|
55,500 | 27.93 | 28.09 | 27.76 | 1,200 | 0 | 0.1 |
06/07/2016 |
27.93
|
118,100 | 27.53 | 28.09 | 27.47 | 0 | 0 | 0 |
05/07/2016 |
27.53
|
145,100 | 27.53 | 29.17 | 27.53 | 0 | 0 | 0 |
04/07/2016 |
27.53
|
111,965 | 26.57 | 28.09 | 26.40 | 0 | 0 | 0 |
01/07/2016 |
26.57
|
37,820 | 26.34 | 26.57 | 26.06 | 0 | 0 | 0 |
30/06/2016 |
26.34
|
48,500 | 26.91 | 27.19 | 26.06 | 0 | 0 | 0 |
29/06/2016 |
26.91
|
43,600 | 26.06 | 26.91 | 26.06 | 0 | 0 | 0 |
28/06/2016 |
26.06
|
20,250 | 25.60 | 26.06 | 25.49 | 0 | 0 | 0 |
27/06/2016 |
25.60
|
20,800 | 26.62 | 26.62 | 24.64 | 0 | 0 | 0 |
24/06/2016 |
26.62
|
96,900 | 27.19 | 27.19 | 24.47 | 0 | 0 | 0 |
23/06/2016 |
27.19
|
103,500 | 25.89 | 27.47 | 25.89 | 0 | 0 | 0 |
22/06/2016 |
25.89
|
42,270 | 25.49 | 26.34 | 25.49 | 0 | 0 | 0 |
21/06/2016 |
25.49
|
23,635 | 25.72 | 25.72 | 25.49 | 0 | 0 | 0 |
20/06/2016 |
25.72
|
76,200 | 26.00 | 26.00 | 25.43 | 0 | 0 | 0 |
17/06/2016 |
26.00
|
24,900 | 26.00 | 26.06 | 25.55 | 0 | 0 | 0 |
16/06/2016 |
26.00
|
166,100 | 26.00 | 26.62 | 25.49 | 0 | 5,000 | -0.2 |
15/06/2016 |
26.00
|
38,900 | 26.34 | 26.34 | 25.94 | 0 | 0 | 0 |
14/06/2016 |
26.34
|
65,100 | 25.77 | 26.34 | 25.49 | 0 | 0 | 0 |
13/06/2016 |
25.77
|
80,850 | 26.11 | 26.28 | 25.66 | 0 | 0 | 0 |
10/06/2016 |
26.11
|
163,455 | 24.41 | 26.45 | 24.36 | 5,000 | 0 | 0.2 |
09/06/2016 |
24.41
|
20,800 | 24.53 | 24.92 | 24.41 | 0 | 0 | 0 |
08/06/2016 |
24.53
|
25,303 | 24.81 | 24.92 | 24.53 | 0 | 0 | 0 |
07/06/2016 |
24.81
|
41,500 | 24.53 | 24.81 | 24.53 | 0 | 0 | 0 |
06/06/2016 |
24.53
|
12,910 | 24.98 | 24.98 | 24.53 | 0 | 0 | 0 |
03/06/2016 |
24.98
|
4,800 | 24.98 | 25.49 | 24.92 | 0 | 0 | 0 |
02/06/2016 |
24.98
|
8,800 | 24.92 | 25.49 | 24.98 | 0 | 0 | 0 |
01/06/2016 |
24.92
|
53,525 | 24.87 | 24.92 | 24.19 | 0 | 0 | 0 |
31/05/2016 |
24.87
|
27,503 | 24.19 | 25.21 | 24.36 | 0 | 0 | 0 |
30/05/2016 |
24.19
|
5,400 | 24.41 | 24.41 | 24.13 | 0 | 0 | 0 |
27/05/2016 |
24.41
|
7,700 | 24.58 | 24.58 | 24.30 | 0 | 0 | 0 |
26/05/2016 |
24.58
|
8,002 | 24.36 | 24.58 | 23.85 | 0 | 0 | 0 |
25/05/2016 |
24.36
|
36,100 | 24.53 | 24.64 | 24.24 | 0 | 0 | 0 |
24/05/2016 |
24.53
|
9,508 | 24.13 | 24.64 | 24.07 | 0 | 0 | 0 |
23/05/2016 |
24.13
|
9,500 | 24.36 | 24.92 | 24.02 | 0 | 0 | 0 |
20/05/2016 |
24.36
|
58,442 | 23.62 | 24.81 | 23.68 | 0 | 0 | 0 |
19/05/2016 |
23.62
|
37,610 | 24.24 | 24.24 | 23.62 | 0 | 0 | 0 |
18/05/2016 |
24.24
|
19,600 | 24.75 | 24.75 | 24.13 | 0 | 0 | 0 |
17/05/2016 |
24.75
|
35,072 | 24.30 | 24.98 | 23.85 | 0 | 60 | -0.0 |
16/05/2016 |
24.30
|
54,520 | 24.75 | 24.75 | 23.22 | 0 | 0 | 0 |
13/05/2016 |
24.75
|
86,000 | 25.89 | 25.89 | 24.70 | 0 | 0 | 0 |
12/05/2016 |
25.89
|
37,100 | 25.49 | 26.34 | 25.49 | 0 | 0 | 0 |
11/05/2016 |
25.49
|
56,800 | 25.09 | 25.49 | 25.04 | 0 | 0 | 0 |
10/05/2016 |
25.09
|
30,400 | 25.66 | 25.66 | 25.04 | 0 | 0 | 0 |
09/05/2016 |
25.66
|
111,008 | 25.66 | 26.06 | 24.87 | 0 | 0 | 0 |
06/05/2016 |
25.66
|
68,500 | 25.89 | 26.34 | 25.49 | 0 | 0 | 0 |
05/05/2016 |
25.89
|
95,700 | 26.62 | 27.87 | 25.83 | 0 | 0 | 0 |
04/05/2016 |
26.62
|
163,708 | 24.58 | 26.96 | 24.30 | 0 | 0 | 0 |