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) |
3.67 | 4.26% | 6,200 | -386 | -0.0 |
84
92.46
89.70
|
2 tháng
(2024-07-22) |
-5.73 | -6% | 22,000 | -3,386 | -0.3 |
83.07
96.91
89.70
|
3 tháng
(2024-06-24) |
2.68 | 3.08% | 35,400 | 614 | 0.1 |
79.21
96.91
89.70
|
6 tháng
(2024-03-25) |
12.43 | 16.09% | 129,800 | 26,697 | 2.3 |
74.44
96.91
89.70
|
12 tháng
(2023-09-26) |
27.06 | 43.21% | 591,600 | -3 | 0.2 |
59.75
96.91
89.70
|
24 tháng
(2022-10-03) |
37.97 | 73.41% | 1,110,336 | -227,807 | -16.4 |
46.68
96.91
89.70
|
36 tháng
(2021-10-06) |
43.03 | 92.19% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
89.70
|
60 tháng
(2019-10-17) |
47.02 | 110.19% | 2,978,295 | -1,087,452 | -70.8 |
26.59
96.91
89.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
26.06
|
400 | 26.64 | 26.64 | 26.06 | 0 | 0 | 0 |
13/07/2015 |
26.64
|
4,300 | 26.06 | 26.64 | 24.96 | 400 | 300 | 0.0 |
10/07/2015 |
26.06
|
2,100 | 25.48 | 27.22 | 25.20 | 1,600 | 1,800 | -0.0 |
09/07/2015 |
25.48
|
900 | 26.06 | 26.06 | 25.48 | 100 | 0 | 0.0 |
08/07/2015 |
26.06
|
500 | 26.35 | 26.35 | 25.48 | 100 | 0 | 0.0 |
07/07/2015 |
26.35
|
300 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 |
06/07/2015 |
26.35
|
600 | 26.41 | 26.41 | 26.35 | 0 | 0 | 0 |
03/07/2015 |
26.41
|
2,000 | 26.64 | 26.64 | 26.41 | 1,500 | 0 | 0.1 |
02/07/2015 |
26.64
|
6,400 | 28.09 | 28.09 | 26.64 | 3,300 | 5,000 | -0.1 |
01/07/2015 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |
30/06/2015 |
28.09
|
170 | 26.64 | 28.09 | 28.09 | 100 | 0 | 0.0 |
29/06/2015 |
26.64
|
300 | 27.16 | 27.16 | 26.64 | 0 | 300 | -0.0 |
26/06/2015 |
27.16
|
10 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
25/06/2015 |
27.16
|
4,600 | 27.74 | 27.74 | 26.41 | 4,400 | 2,400 | 0.1 |
24/06/2015 |
27.74
|
2,353 | 26.70 | 27.74 | 26.35 | 1,200 | 100 | 0.1 |
23/06/2015 |
26.70
|
2,000 | 26.64 | 26.70 | 26.70 | 2,000 | 2,000 | 0 |
22/06/2015 |
26.64
|
700 | 26.64 | 26.64 | 26.64 | 700 | 0 | 0.0 |
19/06/2015 |
26.64
|
4,900 | 26.64 | 26.64 | 26.64 | 4,900 | 4,900 | 0 |
18/06/2015 |
26.64
|
10,500 | 26.59 | 26.64 | 26.35 | 10,400 | 10,500 | -0.0 |
17/06/2015 |
26.59
|
100 | 26.64 | 26.64 | 26.59 | 0 | 0 | 0 |
16/06/2015 |
26.64
|
6,400 | 26.93 | 26.93 | 26.64 | 6,400 | 300 | 0.3 |
15/06/2015 |
26.93
|
6,100 | 27.22 | 27.22 | 26.64 | 5,000 | 0 | 0.2 |
12/06/2015 |
27.22
|
5,360 | 28.38 | 28.38 | 26.64 | 5,300 | 200 | 0.2 |
11/06/2015 |
28.38
|
7,900 | 26.93 | 28.38 | 27.22 | 7,900 | 5,000 | 0.1 |
10/06/2015 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 |
09/06/2015 |
26.93
|
5,000 | 26.93 | 26.93 | 26.93 | 5,000 | 5,000 | 0 |
08/06/2015 |
26.93
|
20,010 | 27.22 | 27.22 | 26.93 | 20,000 | 19,000 | 0.0 |
05/06/2015 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
04/06/2015 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
03/06/2015 |
27.22
|
23,200 | 27.16 | 28.96 | 26.64 | 23,000 | 20,500 | 0.1 |
02/06/2015 |
27.16
|
8,700 | 27.16 | 27.16 | 26.64 | 8,000 | 0 | 0.4 |
01/06/2015 |
27.16
|
1,700 | 27.16 | 27.16 | 27.16 | 1,700 | 0 | 0.1 |
29/05/2015 |
27.16
|
900 | 27.22 | 27.22 | 27.16 | 900 | 0 | 0.0 |
28/05/2015 |
27.22
|
15,100 | 27.22 | 27.22 | 27.11 | 15,000 | 6,400 | 0.4 |
27/05/2015 |
27.22
|
3,700 | 26.64 | 27.22 | 27.16 | 3,700 | 3,300 | 0.0 |
26/05/2015 |
26.64
|
60 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 |
25/05/2015 |
26.64
|
2,000 | 26.93 | 27.11 | 26.64 | 1,800 | 0 | 0.1 |
22/05/2015 |
26.93
|
200 | 26.76 | 26.93 | 26.93 | 200 | 200 | 0 |
21/05/2015 |
26.76
|
317 | 26.64 | 26.76 | 25.48 | 200 | 200 | 0 |
20/05/2015 |
26.64
|
3,200 | 27.22 | 27.22 | 24.91 | 2,800 | 400 | 0.1 |
19/05/2015 |
27.22
|
20 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
18/05/2015 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
15/05/2015 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
14/05/2015 |
27.22
|
1,700 | 27.11 | 27.22 | 26.12 | 1,700 | 1,600 | 0.0 |
13/05/2015 |
27.11
|
1,537 | 28.67 | 28.67 | 27.11 | 0 | 0 | 0 |
12/05/2015 |
28.67
|
600 | 27.22 | 28.67 | 28.67 | 600 | 0 | 0.0 |
11/05/2015 |
27.22
|
200 | 28.09 | 28.09 | 26.64 | 100 | 0 | 0.0 |
08/05/2015 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |
07/05/2015 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |
06/05/2015 |
28.09
|
1,600 | 26.93 | 28.09 | 28.09 | 1,600 | 1,100 | 0.0 |
05/05/2015 |
26.93
|
2,200 | 27.05 | 28.96 | 26.64 | 1,700 | 400 | 0.1 |
04/05/2015 |
27.05
|
400 | 27.05 | 27.05 | 27.05 | 400 | 0 | 0.0 |
27/04/2015 |
27.05
|
15 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
24/04/2015 |
27.05
|
140 | 26.64 | 27.05 | 27.05 | 0 | 0 | 0 |
23/04/2015 |
26.64
|
6,000 | 27.05 | 27.05 | 26.64 | 4,100 | 5,000 | -0.0 |
22/04/2015 |
27.05
|
6,600 | 26.70 | 27.16 | 27.05 | 2,300 | 5,000 | -0.1 |
21/04/2015 |
26.70
|
10,250 | 27.22 | 27.22 | 26.12 | 8,300 | 3,800 | 0.2 |
20/04/2015 |
27.22
|
720 | 27.16 | 27.22 | 26.70 | 300 | 100 | 0.0 |
17/04/2015 |
27.16
|
10 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
16/04/2015 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |
15/04/2015 |
27.16
|
100 | 27.22 | 27.22 | 27.16 | 0 | 0 | 0 |
14/04/2015 |
27.22
|
2,400 | 27.69 | 27.80 | 26.64 | 2,400 | 0 | 0.1 |
13/04/2015 |
27.69
|
120 | 27.63 | 27.69 | 27.69 | 0 | 0 | 0 |
10/04/2015 |
27.63
|
100 | 27.69 | 27.69 | 27.63 | 0 | 0 | 0 |
09/04/2015 |
27.69
|
2,137 | 27.22 | 28.67 | 27.22 | 2,000 | 100 | 0.1 |
08/04/2015 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 |
07/04/2015 |
27.22
|
100 | 26.59 | 27.22 | 27.22 | 100 | 0 | 0.0 |
06/04/2015 |
26.59
|
1,253 | 28.38 | 28.38 | 26.59 | 1,000 | 0 | 0.0 |
03/04/2015 |
28.38
|
2,900 | 26.59 | 28.38 | 26.06 | 2,900 | 100 | 0.1 |
02/04/2015 |
26.59
|
802 | 26.64 | 26.64 | 25.54 | 300 | 0 | 0.0 |
01/04/2015 |
26.64
|
1,040 | 26.64 | 26.64 | 26.64 | 1,040 | 1,000 | 0.0 |
31/03/2015 |
26.64
|
2,200 | 26.64 | 26.64 | 26.64 | 2,000 | 2,200 | -0.0 |
30/03/2015 |
26.64
|
3,184 | 27.69 | 27.69 | 26.06 | 1,800 | 100 | 0.1 |
27/03/2015 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 |
26/03/2015 |
27.69
|
2,800 | 27.22 | 27.69 | 25.48 | 300 | 0 | 0.0 |
25/03/2015 |
27.22
|
226 | 27.80 | 27.80 | 27.22 | 0 | 100 | -0.0 |
24/03/2015 |
27.80
|
262 | 27.11 | 27.80 | 27.51 | 200 | 0 | 0.0 |
23/03/2015 |
27.11
|
1,710 | 27.22 | 27.22 | 26.64 | 100 | 600 | -0.0 |
20/03/2015 |
27.22
|
511 | 27.80 | 27.80 | 27.22 | 0 | 400 | -0.0 |
19/03/2015 |
27.80
|
1,672 | 27.98 | 27.98 | 27.80 | 1,500 | 0 | 0.1 |
18/03/2015 |
27.98
|
20,702 | 27.80 | 27.98 | 27.63 | 20,200 | 3,500 | 0.8 |
17/03/2015 |
27.80
|
7,400 | 27.80 | 27.80 | 27.74 | 7,400 | 0 | 0.4 |
16/03/2015 |
27.80
|
16,500 | 27.74 | 27.80 | 27.74 | 16,500 | 0 | 0.8 |
13/03/2015 |
27.74
|
68 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
12/03/2015 |
27.74
|
2,100 | 27.22 | 27.74 | 26.64 | 1,600 | 0 | 0.1 |
11/03/2015 |
27.22
|
3,030 | 27.51 | 27.51 | 27.22 | 0 | 0 | 0 |
10/03/2015 |
27.51
|
4,177 | 27.51 | 27.51 | 27.51 | 4,100 | 800 | 0.2 |
09/03/2015 |
27.51
|
1,000 | 27.69 | 27.69 | 27.51 | 1,000 | 0 | 0.0 |
06/03/2015 |
27.69
|
700 | 27.69 | 27.69 | 27.69 | 700 | 0 | 0.0 |
05/03/2015 |
27.69
|
100 | 27.74 | 27.74 | 27.69 | 100 | 0 | 0.0 |
04/03/2015 |
27.74
|
15 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 |
03/03/2015 |
27.74
|
12,225 | 27.28 | 27.74 | 27.51 | 12,200 | 4,000 | 0.4 |
02/03/2015 |
27.28
|
1,300 | 27.22 | 27.28 | 27.28 | 1,300 | 0 | 0.1 |
27/02/2015 |
27.22
|
2,810 | 25.48 | 27.22 | 25.48 | 2,800 | 0 | 0.1 |
26/02/2015 |
25.48
|
3,900 | 24.91 | 25.48 | 25.48 | 1,900 | 0 | 0.1 |
25/02/2015 |
24.91
|
4,344 | 25.37 | 25.37 | 23.81 | 100 | 0 | 0.0 |
24/02/2015 |
25.37
|
10,700 | 23.81 | 25.37 | 24.62 | 10,600 | 10,500 | 0.0 |
13/02/2015 |
23.81
|
4,910 | 24.73 | 24.91 | 23.81 | 4,900 | 0 | 0.2 |
12/02/2015 |
24.73
|
660 | 24.79 | 24.79 | 24.04 | 200 | 0 | 0.0 |
11/02/2015 |
24.79
|
900 | 24.91 | 24.91 | 24.33 | 0 | 0 | 0 |