Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.90 | 1.41% | 9,487,100 | 65,188 | 4.3 |
59
64.60
64.50
|
2 tháng
(2024-07-29) |
-2.80 | -4.15% | 24,476,600 | -151,130 | -10.6 |
59
67.40
64.50
|
3 tháng
(2024-07-01) |
-6.60 | -9.27% | 40,657,300 | -218,996 | -14.3 |
59
74.30
64.50
|
6 tháng
(2024-04-01) |
-7 | -9.78% | 126,887,900 | 2,233,154 | 161.3 |
59
76.50
64.50
|
12 tháng
(2023-10-03) |
18.50 | 40.13% | 346,311,100 | 1,653,151 | 128.5 |
46.10
77
64.50
|
24 tháng
(2022-10-10) |
29.57 | 84.44% | 502,016,600 | -2,109,141 | -126.8 |
18.90
77
64.50
|
36 tháng
(2021-10-13) |
12.10 | 23.05% | 684,028,600 | 1,553,459 | 82.1 |
18.90
85.20
64.50
|
60 tháng
(2019-10-24) |
5.37 | 9.07% | 975,992,700 | -1,627,591 | -107.9 |
18.90
85.20
64.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2015 |
26.60
|
2,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
12/02/2015 |
26.60
|
5,810 | 26.60 | 27.93 | 26.60 | 50,400 | 50,000 | 0.0 |
11/02/2015 |
26.60
|
4,010 | 26.60 | 27.05 | 26.60 | 0 | 0 | 0 |
10/02/2015 |
26.60
|
1,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
09/02/2015 |
26.60
|
8,560 | 26.16 | 26.82 | 26.38 | 0 | 0 | 0 |
06/02/2015 |
26.16
|
1,430 | 26.60 | 26.60 | 26.16 | 0 | 400 | -0.0 |
05/02/2015 |
26.60
|
5,030 | 26.60 | 26.60 | 26.16 | 0 | 0 | 0 |
04/02/2015 |
26.60
|
1,000 | 27.49 | 27.49 | 26.60 | 0 | 0 | 0 |
03/02/2015 |
27.49
|
10 | 26.60 | 27.49 | 27.49 | 0 | 0 | 0 |
02/02/2015 |
26.60
|
2,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
30/01/2015 |
26.60
|
30,000 | 26.60 | 27.49 | 26.60 | 0 | 0 | 0 |
29/01/2015 |
26.60
|
3,550 | 27.49 | 27.49 | 26.60 | 0 | 0 | 0 |
28/01/2015 |
27.49
|
510 | 27.71 | 27.71 | 26.60 | 0 | 0 | 0 |
27/01/2015 |
27.71
|
420 | 26.60 | 28.15 | 26.60 | 0 | 0 | 0 |
26/01/2015 |
26.60
|
980 | 26.60 | 26.60 | 26.38 | 0 | 0 | 0 |
23/01/2015 |
26.60
|
6,730 | 26.60 | 26.60 | 26.38 | 0 | 0 | 0 |
22/01/2015 |
26.60
|
310 | 27.05 | 27.05 | 26.60 | 0 | 0 | 0 |
21/01/2015 |
27.05
|
20 | 27.27 | 27.27 | 27.05 | 0 | 0 | 0 |
20/01/2015 |
27.27
|
30 | 26.60 | 27.27 | 27.27 | 0 | 0 | 0 |
19/01/2015 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
16/01/2015 |
26.60
|
1,050 | 26.82 | 26.82 | 26.60 | 0 | 0 | 0 |
15/01/2015 |
26.82
|
3,760 | 26.82 | 26.82 | 26.60 | 0 | 0 | 0 |
14/01/2015 |
26.82
|
12,810 | 26.82 | 27.05 | 26.82 | 9,560 | 0 | 0.6 |
13/01/2015 |
26.82
|
4,210 | 26.82 | 26.82 | 26.60 | 2,100 | 0 | 0.1 |
12/01/2015 |
26.82
|
8,030 | 27.27 | 27.27 | 26.38 | 5,000 | 0 | 0.3 |
09/01/2015 |
27.27
|
2,340 | 25.94 | 27.27 | 25.94 | 0 | 0 | 0 |
08/01/2015 |
25.94
|
11,510 | 25.94 | 25.94 | 25.27 | 0 | 9,560 | -0.5 |
07/01/2015 |
25.94
|
3,150 | 26.16 | 26.16 | 25.72 | 0 | 2,100 | -0.1 |
06/01/2015 |
26.16
|
7,040 | 25.27 | 26.38 | 25.49 | 0 | 5,000 | -0.3 |
05/01/2015 |
25.27
|
20 | 25.27 | 26.60 | 25.27 | 0 | 0 | 0 |
31/12/2014 |
25.27
|
1,010 | 25.94 | 25.94 | 25.27 | 0 | 0 | 0 |
30/12/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 |
29/12/2014 |
25.94
|
270 | 26.16 | 26.16 | 25.94 | 0 | 0 | 0 |
26/12/2014 |
26.16
|
10 | 25.94 | 26.16 | 26.16 | 0 | 0 | 0 |
25/12/2014 |
25.94
|
420 | 26.16 | 26.16 | 25.72 | 0 | 0 | 0 |
24/12/2014 |
26.16
|
1,880 | 25.49 | 26.16 | 25.05 | 0 | 0 | 0 |
23/12/2014 |
25.49
|
1,020 | 25.94 | 25.94 | 25.27 | 0 | 0 | 0 |
22/12/2014 |
25.94
|
5,550 | 26.16 | 26.16 | 24.83 | 0 | 0 | 0 |
19/12/2014 |
26.16
|
16,150 | 25.72 | 26.16 | 23.94 | 0 | 0 | 0 |
18/12/2014 |
25.72
|
4,900 | 26.38 | 26.60 | 25.72 | 0 | 0 | 0 |
17/12/2014 |
26.38
|
7,530 | 26.82 | 26.82 | 25.05 | 0 | 0 | 0 |
16/12/2014 |
26.82
|
2,510 | 26.82 | 26.82 | 25.72 | 0 | 0 | 0 |
15/12/2014 |
26.82
|
5,010 | 26.38 | 26.82 | 26.16 | 0 | 0 | 0 |
12/12/2014 |
26.38
|
7,350 | 26.60 | 26.60 | 26.38 | 0 | 0 | 0 |
11/12/2014 |
26.60
|
40 | 27.05 | 27.05 | 26.60 | 0 | 0 | 0 |
10/12/2014 |
27.05
|
6,550 | 26.60 | 27.05 | 26.60 | 2,940 | 0 | 0.2 |
09/12/2014 |
26.60
|
20,510 | 26.82 | 26.82 | 26.16 | 0 | 0 | 0 |
08/12/2014 |
26.82
|
9,160 | 26.60 | 26.82 | 26.60 | 0 | 0 | 0 |
05/12/2014 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
04/12/2014 |
26.60
|
6,860 | 26.60 | 27.05 | 26.60 | 0 | 2,940 | -0.2 |
03/12/2014 |
26.60
|
900 | 26.82 | 26.82 | 26.60 | 0 | 0 | 0 |
02/12/2014 |
26.82
|
1,570 | 27.49 | 27.49 | 26.60 | 0 | 0 | 0 |
01/12/2014 |
27.49
|
1,620 | 27.05 | 27.49 | 27.27 | 0 | 0 | 0 |
28/11/2014 |
27.05
|
7,220 | 27.05 | 27.05 | 26.38 | 0 | 0 | 0 |
27/11/2014 |
27.05
|
20 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
26/11/2014 |
27.05
|
1,340 | 26.82 | 27.05 | 26.38 | 0 | 0 | 0 |
25/11/2014 |
26.82
|
1,040 | 26.16 | 26.82 | 26.16 | 0 | 0 | 0 |
24/11/2014 |
26.16
|
7,530 | 26.60 | 27.49 | 26.16 | 0 | 0 | 0 |
21/11/2014 |
26.60
|
1,760 | 26.60 | 27.49 | 26.60 | 0 | 0 | 0 |
20/11/2014 |
26.60
|
9,040 | 27.49 | 27.71 | 26.60 | 0 | 0 | 0 |
19/11/2014 |
27.49
|
810 | 27.71 | 27.71 | 27.49 | 0 | 0 | 0 |
18/11/2014 |
27.71
|
6,170 | 27.49 | 27.93 | 27.27 | 0 | 0 | 0 |
17/11/2014 |
27.49
|
6,380 | 27.71 | 27.93 | 27.49 | 0 | 0 | 0 |
14/11/2014 |
27.71
|
4,720 | 27.49 | 27.71 | 27.49 | 1,510 | 0 | 0.1 |
13/11/2014 |
27.49
|
9,340 | 27.49 | 27.49 | 26.82 | 0 | 0 | 0 |
12/11/2014 |
27.49
|
10,760 | 27.05 | 27.49 | 27.05 | 0 | 0 | 0 |
11/11/2014 |
27.05
|
1,230 | 26.60 | 27.27 | 26.60 | 0 | 0 | 0 |
10/11/2014 |
26.60
|
2,860 | 27.27 | 27.27 | 26.60 | 95,000 | 96,510 | -0.1 |
07/11/2014 |
27.27
|
20 | 27.05 | 27.27 | 27.27 | 0 | 0 | 0 |
06/11/2014 |
27.05
|
500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
05/11/2014 |
27.05
|
570 | 26.60 | 27.05 | 26.60 | 0 | 0 | 0 |
04/11/2014 |
26.60
|
510 | 27.05 | 27.49 | 26.60 | 0 | 0 | 0 |
03/11/2014 |
27.05
|
22,650 | 26.82 | 27.05 | 26.82 | 0 | 0 | 0 |
31/10/2014 |
26.82
|
1,380 | 27.05 | 27.05 | 26.82 | 0 | 0 | 0 |
30/10/2014 |
27.05
|
310 | 26.60 | 27.05 | 26.60 | 0 | 0 | 0 |
29/10/2014 |
26.60
|
5,060 | 26.60 | 26.60 | 25.72 | 0 | 0 | 0 |
28/10/2014 |
26.60
|
980 | 27.05 | 27.05 | 25.72 | 0 | 0 | 0 |
27/10/2014 |
27.05
|
110 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 |
24/10/2014 |
27.05
|
7,630 | 27.49 | 27.49 | 25.94 | 0 | 0 | 0 |
23/10/2014 |
27.49
|
10 | 27.27 | 27.49 | 27.49 | 0 | 0 | 0 |
22/10/2014 |
27.27
|
1,300 | 27.49 | 27.49 | 27.27 | 0 | 0 | 0 |
21/10/2014 |
27.49
|
3,000 | 26.82 | 27.49 | 26.82 | 0 | 0 | 0 |
20/10/2014 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 |
17/10/2014 |
26.82
|
14,360 | 27.05 | 27.05 | 25.27 | 0 | 0 | 0 |
16/10/2014 |
27.05
|
10,220 | 27.49 | 27.71 | 26.60 | 3,000 | 0 | 0.2 |
15/10/2014 |
27.49
|
1,000 | 27.71 | 27.71 | 27.49 | 0 | 0 | 0 |
14/10/2014 |
27.71
|
2,040 | 27.27 | 27.93 | 27.05 | 0 | 0 | 0 |
13/10/2014 |
27.27
|
2,500 | 27.27 | 27.27 | 27.05 | 0 | 0 | 0 |
10/10/2014 |
27.27
|
17,150 | 27.71 | 27.71 | 27.27 | 0 | 3,000 | -0.2 |
09/10/2014 |
27.71
|
10,000 | 28.15 | 28.15 | 27.49 | 0 | 0 | 0 |
08/10/2014 |
28.15
|
15,920 | 27.93 | 28.15 | 27.49 | 200 | 0 | 0.0 |
07/10/2014 |
27.93
|
16,530 | 28.15 | 28.15 | 27.49 | 0 | 0 | 0 |
06/10/2014 |
28.15
|
170 | 28.15 | 28.15 | 27.93 | 0 | 0 | 0 |
03/10/2014 |
28.15
|
16,670 | 27.93 | 28.82 | 27.49 | 0 | 0 | 0 |
02/10/2014 |
27.93
|
11,080 | 29.04 | 29.04 | 27.49 | 500 | 200 | 0.0 |
01/10/2014 |
29.04
|
4,480 | 29.26 | 29.26 | 27.27 | 0 | 0 | 0 |
30/09/2014 |
29.26
|
1,100 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 |
29/09/2014 |
29.26
|
1,510 | 29.26 | 29.48 | 29.26 | 1,310 | 0 | 0.1 |
26/09/2014 |
29.26
|
32,750 | 28.82 | 29.48 | 28.82 | 5,500 | 500 | 0.3 |
25/09/2014 |
28.82
|
18,060 | 28.82 | 29.04 | 28.60 | 0 | 0 | 0 |