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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 |
09/02/2015 |
32.42
|
29,400 | 32.15 | 32.70 | 32.42 | 0 | 0 | 0 |
06/02/2015 |
32.15
|
14,500 | 33.53 | 33.53 | 32.15 | 0 | 0 | 0 |
05/02/2015 |
33.53
|
5,400 | 30.48 | 33.53 | 33.53 | 0 | 0 | 0 |
04/02/2015 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 |
03/02/2015 |
30.48
|
400 | 29.37 | 30.48 | 30.48 | 0 | 0 | 0 |
02/02/2015 |
29.37
|
1,200 | 30.59 | 30.59 | 29.37 | 1,200 | 0 | 0.1 |
30/01/2015 |
30.59
|
100 | 29.93 | 30.59 | 30.59 | 0 | 0 | 0 |
29/01/2015 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 |
28/01/2015 |
29.93
|
600 | 29.93 | 29.93 | 29.93 | 600 | 0 | 0.0 |
27/01/2015 |
29.93
|
1,900 | 30.76 | 30.76 | 29.93 | 100 | 0 | 0.0 |
26/01/2015 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 |
23/01/2015 |
30.76
|
17,300 | 28.82 | 30.76 | 29.93 | 1,100 | 0 | 0.1 |
22/01/2015 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
21/01/2015 |
28.82
|
400 | 29.93 | 29.93 | 28.82 | 0 | 0 | 0 |
20/01/2015 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 |
19/01/2015 |
29.93
|
2,400 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 |
16/01/2015 |
29.93
|
1,000 | 30.76 | 30.76 | 29.93 | 0 | 0 | 0 |
15/01/2015 |
30.76
|
3,700 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 |
14/01/2015 |
30.76
|
100 | 28.32 | 30.76 | 30.76 | 0 | 0 | 0 |
13/01/2015 |
28.32
|
1,000 | 30.48 | 30.48 | 28.32 | 0 | 0 | 0 |
12/01/2015 |
30.48
|
11,400 | 27.71 | 30.48 | 27.71 | 0 | 0 | 0 |
09/01/2015 |
27.71
|
900 | 29.93 | 29.93 | 27.71 | 0 | 0 | 0 |
08/01/2015 |
29.93
|
300 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 |
07/01/2015 |
29.93
|
7,800 | 27.21 | 29.93 | 29.93 | 0 | 0 | 0 |
06/01/2015 |
27.21
|
200 | 29.54 | 29.54 | 27.21 | 0 | 0 | 0 |
05/01/2015 |
29.54
|
3,200 | 26.88 | 29.54 | 27.71 | 0 | 0 | 0 |
31/12/2014 |
26.88
|
100 | 29.37 | 29.37 | 26.88 | 0 | 0 | 0 |
30/12/2014 |
29.37
|
3,300 | 28.82 | 29.37 | 28.82 | 0 | 0 | 0 |
29/12/2014 |
28.82
|
100 | 30.59 | 30.59 | 28.82 | 0 | 0 | 0 |
26/12/2014 |
30.59
|
17,700 | 27.82 | 30.59 | 29.65 | 0 | 0 | 0 |
25/12/2014 |
27.82
|
100 | 29.98 | 29.98 | 27.82 | 0 | 0 | 0 |
24/12/2014 |
29.98
|
9,000 | 27.71 | 29.98 | 27.71 | 0 | 0 | 0 |
23/12/2014 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
22/12/2014 |
27.71
|
7,400 | 26.60 | 29.26 | 26.60 | 0 | 1,000 | -0.0 |
19/12/2014 |
26.60
|
2,200 | 25.50 | 28.04 | 26.60 | 0 | 0 | 0 |
18/12/2014 |
25.50
|
1,400 | 25.99 | 28.27 | 25.50 | 0 | 0 | 0 |
17/12/2014 |
25.99
|
100 | 28.82 | 28.82 | 25.99 | 0 | 0 | 0 |
16/12/2014 |
28.82
|
1,600 | 27.43 | 28.82 | 25.22 | 0 | 0 | 0 |
15/12/2014 |
27.43
|
1,000 | 26.66 | 27.43 | 27.43 | 0 | 0 | 0 |
12/12/2014 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
11/12/2014 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 |
10/12/2014 |
26.66
|
300 | 26.60 | 26.66 | 26.60 | 0 | 0 | 0 |
09/12/2014 |
26.60
|
2,900 | 26.60 | 26.60 | 24.94 | 0 | 0 | 0 |
08/12/2014 |
26.60
|
6,400 | 24.94 | 26.88 | 26.60 | 0 | 0 | 0 |
05/12/2014 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |
04/12/2014 |
24.94
|
5,000 | 24.94 | 24.94 | 24.94 | 0 | 3,100 | -0.1 |
03/12/2014 |
24.94
|
3,200 | 24.94 | 24.94 | 24.94 | 0 | 3,200 | -0.1 |
02/12/2014 |
24.94
|
9,700 | 24.94 | 24.94 | 24.94 | 0 | 9,700 | -0.4 |
01/12/2014 |
24.94
|
4,000 | 26.60 | 26.60 | 24.94 | 0 | 4,000 | -0.2 |
28/11/2014 |
26.60
|
5,000 | 26.60 | 26.60 | 26.55 | 0 | 0 | 0 |
27/11/2014 |
26.60
|
1,500 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
26/11/2014 |
26.60
|
7,300 | 26.05 | 26.60 | 26.33 | 0 | 0 | 0 |
25/11/2014 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
24/11/2014 |
26.05
|
3,700 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
21/11/2014 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
20/11/2014 |
26.05
|
500 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
19/11/2014 |
26.05
|
8,500 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
18/11/2014 |
26.05
|
2,700 | 26.60 | 26.60 | 26.05 | 0 | 0 | 0 |
17/11/2014 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
14/11/2014 |
26.60
|
900 | 26.94 | 26.94 | 26.60 | 0 | 0 | 0 |
13/11/2014 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
12/11/2014 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
11/11/2014 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
10/11/2014 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |
07/11/2014 |
26.94
|
4,100 | 26.88 | 26.94 | 26.60 | 0 | 0 | 0 |
06/11/2014 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 |
05/11/2014 |
26.88
|
4,100 | 25.50 | 26.88 | 26.88 | 0 | 0 | 0 |
04/11/2014 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
03/11/2014 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
31/10/2014 |
25.50
|
100 | 27.71 | 27.71 | 25.50 | 0 | 0 | 0 |
30/10/2014 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 |
29/10/2014 |
27.71
|
100 | 26.60 | 27.71 | 27.71 | 0 | 0 | 0 |
28/10/2014 |
26.60
|
3,800 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
27/10/2014 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 |
24/10/2014 |
26.60
|
1,600 | 27.27 | 27.27 | 24.55 | 0 | 0 | 0 |
23/10/2014 |
27.27
|
200 | 27.99 | 27.99 | 27.27 | 0 | 0 | 0 |
22/10/2014 |
27.99
|
1,000 | 28.27 | 28.27 | 27.99 | 0 | 0 | 0 |
21/10/2014 |
28.27
|
500 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
20/10/2014 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 |
17/10/2014 |
28.27
|
200 | 28.54 | 28.54 | 27.71 | 0 | 0 | 0 |
16/10/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
15/10/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
14/10/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
13/10/2014 |
28.54
|
1,900 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
10/10/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
09/10/2014 |
28.54
|
300 | 28.54 | 28.54 | 26.05 | 0 | 200 | -0.0 |
08/10/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
07/10/2014 |
28.54
|
100 | 28.82 | 28.82 | 28.54 | 0 | 0 | 0 |
06/10/2014 |
28.82
|
100 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
03/10/2014 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
02/10/2014 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 |
01/10/2014 |
28.82
|
1,000 | 28.27 | 28.82 | 28.82 | 0 | 0 | 0 |
30/09/2014 |
28.27
|
400 | 27.82 | 28.27 | 28.27 | 0 | 0 | 0 |
29/09/2014 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
26/09/2014 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 |
25/09/2014 |
27.82
|
100 | 28.27 | 28.27 | 27.82 | 0 | 0 | 0 |
24/09/2014 |
28.27
|
1,000 | 28.54 | 28.54 | 28.27 | 0 | 0 | 0 |
23/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |
22/09/2014 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 |