Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
25.10
|
23,100 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
23/04/2014 |
25.10
|
22,300 | 25.30 | 25.30 | 25.10 | 0 | 0 | 0 |
22/04/2014 |
25.30
|
23,300 | 25.20 | 25.30 | 25.10 | 0 | 0 | 0 |
21/04/2014 |
25.20
|
32,200 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 |
18/04/2014 |
25.40
|
20,600 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 |
17/04/2014 |
25.70
|
33,000 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 |
16/04/2014 |
25.60
|
40,900 | 26 | 26 | 25.60 | 0 | 0 | 0 |
15/04/2014 |
26
|
25,500 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 |
14/04/2014 |
26.10
|
32,600 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 |
11/04/2014 |
26.20
|
38,000 | 26.30 | 26.30 | 26.20 | 100 | 8,000 | -0.2 |
10/04/2014 |
26.30
|
31,100 | 26.30 | 26.40 | 26.30 | 0 | 10,000 | -0.3 |
08/04/2014 |
26.30
|
25,000 | 26.60 | 26.60 | 26.30 | 0 | 19,600 | -0.5 |
07/04/2014 |
26.60
|
30,300 | 26.50 | 26.60 | 26.30 | 0 | 0 | 0 |
04/04/2014 |
26.50
|
33,000 | 27 | 27 | 26.50 | 0 | 0 | 0 |
03/04/2014 |
27
|
27,800 | 26.80 | 27 | 26.80 | 0 | 0 | 0 |
02/04/2014 |
26.80
|
51,100 | 28.20 | 28.20 | 26.80 | 0 | 0 | 0 |
01/04/2014 |
28.20
|
111,900 | 31 | 31 | 28 | 0 | 0 | 0 |
31/03/2014 |
31
|
26,500 | 31.40 | 31.40 | 31 | 0 | 0 | 0 |
28/03/2014 |
31.40
|
55,400 | 32.60 | 32.60 | 31.40 | 0 | 0 | 0 |
27/03/2014 |
32.60
|
57,600 | 33.90 | 33.90 | 32.60 | 0 | 0 | 0 |
26/03/2014 |
33.90
|
130,400 | 34.30 | 34.30 | 33.90 | 0 | 0 | 0 |
25/03/2014 |
34.30
|
26,400 | 34.40 | 34.40 | 34.30 | 0 | 0 | 0 |
24/03/2014 |
34.40
|
85,200 | 34.30 | 34.50 | 34.10 | 0 | 0 | 0 |
21/03/2014 |
34.30
|
41,500 | 33.80 | 34.30 | 33.70 | 0 | 0 | 0 |
20/03/2014 |
33.80
|
41,200 | 33.80 | 34.10 | 33.70 | 0 | 0 | 0 |
19/03/2014 |
33.80
|
38,700 | 33.30 | 33.80 | 33.30 | 0 | 0 | 0 |
18/03/2014 |
33.30
|
50,300 | 32.70 | 33.30 | 32.70 | 0 | 0 | 0 |
17/03/2014 |
32.70
|
56,400 | 32.20 | 32.80 | 32.20 | 0 | 0 | 0 |
14/03/2014 |
32.20
|
27,700 | 32.30 | 32.30 | 32.20 | 0 | 0 | 0 |
13/03/2014 |
32.30
|
13,500 | 32 | 32.30 | 32 | 0 | 0 | 0 |
12/03/2014 |
32
|
27,900 | 32 | 32 | 31.90 | 0 | 0 | 0 |
11/03/2014 |
32
|
36,200 | 31.50 | 32 | 31.40 | 0 | 0 | 0 |
10/03/2014 |
31.50
|
22,700 | 31.30 | 31.50 | 31.20 | 0 | 0 | 0 |
07/03/2014 |
31.30
|
27,000 | 31.30 | 31.40 | 31.20 | 0 | 0 | 0 |
06/03/2014 |
31.30
|
20,800 | 31.20 | 31.30 | 31.10 | 0 | 0 | 0 |
05/03/2014 |
31.20
|
22,200 | 31 | 31.20 | 31 | 0 | 0 | 0 |
04/03/2014 |
31
|
29,000 | 31.20 | 31.20 | 30.90 | 0 | 100 | -0.0 |
03/03/2014 |
31.20
|
31,200 | 31.40 | 31.40 | 31.20 | 0 | 0 | 0 |
28/02/2014 |
31.40
|
36,700 | 31.40 | 31.50 | 31.10 | 0 | 0 | 0 |
27/02/2014 |
31.40
|
29,300 | 31 | 31.40 | 30.90 | 0 | 0 | 0 |
26/02/2014 |
31
|
27,400 | 31 | 31 | 30.80 | 0 | 0 | 0 |
25/02/2014 |
31
|
25,600 | 30.80 | 31.10 | 30.70 | 0 | 0 | 0 |
24/02/2014 |
30.80
|
22,000 | 30.60 | 30.80 | 30.40 | 100 | 300 | -0.0 |
21/02/2014 |
30.60
|
16,300 | 30.50 | 30.60 | 30.30 | 0 | 0 | 0 |
20/02/2014 |
30.50
|
25,300 | 30.70 | 30.70 | 30.40 | 0 | 0 | 0 |
19/02/2014 |
30.70
|
19,800 | 31 | 31 | 30.60 | 0 | 0 | 0 |
18/02/2014 |
31
|
18,800 | 30.70 | 31 | 30.40 | 0 | 0 | 0 |
17/02/2014 |
30.70
|
12,800 | 30.90 | 30.90 | 30 | 0 | 0 | 0 |
14/02/2014 |
30.90
|
11,900 | 30.60 | 30.90 | 30.70 | 100 | 0 | 0.0 |
13/02/2014 |
30.60
|
14,200 | 30.60 | 30.70 | 30.40 | 0 | 0 | 0 |
12/02/2014 |
30.60
|
25,900 | 27.90 | 30.60 | 27.80 | 0 | 0 | 0 |
11/02/2014 |
27.90
|
17,700 | 27.60 | 28 | 27.60 | 0 | 0 | 0 |
10/02/2014 |
27.60
|
22,300 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
07/02/2014 |
27.60
|
17,100 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 |
06/02/2014 |
27.70
|
15,900 | 27.60 | 27.70 | 27.60 | 100 | 0 | 0.0 |
27/01/2014 |
27.60
|
15,700 | 27.40 | 27.60 | 27.20 | 100 | 2,000 | -0.1 |
24/01/2014 |
27.40
|
17,300 | 27.50 | 27.60 | 27.30 | 0 | 0 | 0 |
23/01/2014 |
27.50
|
12,400 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
22/01/2014 |
27.50
|
12,300 | 27.60 | 27.80 | 27.30 | 0 | 0 | 0 |
21/01/2014 |
27.60
|
11,100 | 27.50 | 27.60 | 27.40 | 0 | 0 | 0 |
20/01/2014 |
27.50
|
11,700 | 27.40 | 27.50 | 27.30 | 0 | 0 | 0 |
17/01/2014 |
27.40
|
12,500 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
16/01/2014 |
27.40
|
13,300 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
15/01/2014 |
27.50
|
13,200 | 27.40 | 27.50 | 27.40 | 0 | 0 | 0 |
14/01/2014 |
27.40
|
7,700 | 27.30 | 27.50 | 27.40 | 0 | 0 | 0 |
13/01/2014 |
27.30
|
4,500 | 27.40 | 27.40 | 27.30 | 0 | 0 | 0 |
10/01/2014 |
27.40
|
5,000 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 |
09/01/2014 |
27.70
|
7,200 | 27.50 | 27.70 | 27.50 | 0 | 400 | -0.0 |
08/01/2014 |
27.50
|
15,700 | 27.50 | 27.50 | 27.40 | 0 | 200 | -0.0 |
07/01/2014 |
27.50
|
7,300 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 |
06/01/2014 |
27.50
|
12,000 | 27.40 | 27.50 | 27.40 | 0 | 0 | 0 |
03/01/2014 |
27.40
|
17,400 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
02/01/2014 |
27.60
|
13,400 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 |
31/12/2013 |
27.60
|
15,500 | 27.40 | 27.60 | 27.30 | 0 | 0 | 0 |
30/12/2013 |
27.40
|
10,200 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
27/12/2013 |
27.60
|
15,000 | 27.40 | 27.60 | 27 | 0 | 0 | 0 |
26/12/2013 |
27.40
|
22,400 | 27.40 | 27.50 | 27.30 | 0 | 0 | 0 |
25/12/2013 |
27.40
|
33,800 | 27.50 | 27.60 | 27.30 | 0 | 0 | 0 |
24/12/2013 |
27.50
|
52,800 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 |
23/12/2013 |
27.60
|
95,500 | 27.50 | 28 | 27.50 | 0 | 0 | 0 |
20/12/2013 |
27.50
|
57,900 | 27 | 27.50 | 27 | 0 | 0 | 0 |
19/12/2013 |
27
|
45,400 | 26.50 | 27 | 26.40 | 0 | 0 | 0 |
18/12/2013 |
26.50
|
37,000 | 26.30 | 26.50 | 25.80 | 0 | 0 | 0 |
17/12/2013 |
26.30
|
49,500 | 26.10 | 26.40 | 26.10 | 1,500 | 0 | 0.0 |
16/12/2013 |
26.10
|
55,800 | 26.10 | 26.10 | 25.90 | 2,000 | 0 | 0.1 |
13/12/2013 |
26.10
|
68,600 | 25.80 | 26.10 | 25.60 | 20,000 | 0 | 0.5 |
12/12/2013 |
25.80
|
62,700 | 25.30 | 25.80 | 25.40 | 15,000 | 0 | 0.4 |
11/12/2013 |
25.30
|
133,300 | 25.40 | 25.50 | 25.20 | 17,600 | 0 | 0.4 |
10/12/2013 |
25.40
|
141,000 | 25.50 | 25.60 | 25.20 | 30,000 | 0 | 0.8 |
09/12/2013 |
25.50
|
92,500 | 26 | 26.30 | 25.40 | 100 | 0 | 0.0 |
06/12/2013 |
26
|
15,000 | 25.70 | 26 | 25.60 | 0 | 0 | 0 |
05/12/2013 |
25.70
|
32,200 | 25.70 | 25.80 | 25.40 | 0 | 0 | 0 |
04/12/2013 |
25.70
|
14,000 | 25.40 | 25.70 | 25.30 | 0 | 0 | 0 |
03/12/2013 |
25.40
|
39,900 | 24.90 | 27.30 | 24.10 | 0 | 0 | 0 |
02/12/2013 |
24.90
|
5,200 | 24.70 | 25 | 24.40 | 0 | 0 | 0 |
29/11/2013 |
24.70
|
1,500 | 26 | 26 | 24.70 | 0 | 0 | 0 |
28/11/2013 |
26
|
9,200 | 24.30 | 26 | 23.30 | 0 | 0 | 0 |
27/11/2013 |
24.30
|
33,900 | 23.40 | 24.50 | 23.20 | 0 | 0 | 0 |
26/11/2013 |
23.40
|
43,800 | 22.60 | 24 | 22.70 | 0 | 0 | 0 |
25/11/2013 |
22.60
|
34,000 | 21 | 22.80 | 22 | 7,000 | 0 | 0.2 |