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 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
15.67
|
8,500 | 15.80 | 15.80 | 15.31 | 0 | 0 | 0 |
10/07/2017 |
15.80
|
40 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
07/07/2017 |
15.80
|
16,028 | 15.37 | 16.83 | 15.25 | 0 | 0 | 0 |
06/07/2017 |
15.37
|
16,600 | 15.37 | 15.74 | 15.37 | 0 | 0 | 0 |
05/07/2017 |
15.37
|
16,200 | 15.43 | 15.49 | 15.37 | 0 | 0 | 0 |
04/07/2017 |
15.43
|
9,200 | 15.61 | 15.61 | 15.43 | 0 | 0 | 0 |
03/07/2017 |
15.61
|
13,028 | 15.55 | 15.67 | 15.49 | 0 | 1,000 | -0.0 |
30/06/2017 |
15.55
|
7,600 | 15.67 | 15.67 | 15.55 | 0 | 0 | 0 |
29/06/2017 |
15.67
|
10,800 | 15.61 | 15.67 | 15.61 | 0 | 0 | 0 |
28/06/2017 |
15.61
|
11,000 | 15.74 | 15.74 | 15.61 | 0 | 0 | 0 |
27/06/2017 |
15.74
|
18,426 | 15.80 | 15.92 | 15.74 | 3,700 | 0 | 0.1 |
26/06/2017 |
15.80
|
5,810 | 15.80 | 15.86 | 15.80 | 0 | 2,210 | -0.1 |
23/06/2017 |
15.80
|
5,315 | 15.98 | 15.98 | 15.80 | 0 | 0 | 0 |
22/06/2017 |
15.98
|
16,700 | 15.98 | 16.10 | 15.80 | 0 | 0 | 0 |
21/06/2017 |
15.98
|
15,844 | 15.98 | 15.98 | 15.92 | 0 | 0 | 0 |
20/06/2017 |
15.98
|
12,400 | 16.59 | 16.59 | 15.92 | 0 | 200 | -0.0 |
19/06/2017 |
16.59
|
26,400 | 16.10 | 16.59 | 16.16 | 0 | 0 | 0 |
16/06/2017 |
16.10
|
12,430 | 16.04 | 16.10 | 16.10 | 0 | 0 | 0 |
15/06/2017 |
16.04
|
6,010 | 16.04 | 16.47 | 16.04 | 100 | 0 | 0.0 |
14/06/2017 |
16.04
|
15,500 | 16.04 | 16.16 | 16.04 | 0 | 0 | 0 |
13/06/2017 |
16.04
|
23,684 | 15.86 | 16.22 | 15.74 | 0 | 0 | 0 |
12/06/2017 |
15.86
|
19,600 | 15.86 | 15.98 | 15.86 | 0 | 0 | 0 |
09/06/2017 |
15.86
|
2,870 | 16.65 | 16.65 | 15.86 | 0 | 0 | 0 |
08/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
07/06/2017 |
16.65
|
4,100 | 16.59 | 16.65 | 16.59 | 0 | 0 | 0 |
06/06/2017 |
16.59
|
3,170 | 16.53 | 16.65 | 16.53 | 0 | 0 | 0 |
05/06/2017 |
16.53
|
3,600 | 16.83 | 17.02 | 16.53 | 0 | 0 | 0 |
02/06/2017 |
16.83
|
7,500 | 16.89 | 16.96 | 16.83 | 0 | 0 | 0 |
01/06/2017 |
16.89
|
15,900 | 16.77 | 17.02 | 16.77 | 0 | 0 | 0 |
31/05/2017 |
16.77
|
4,590 | 16.77 | 16.77 | 16.41 | 0 | 0 | 0 |
30/05/2017 |
16.77
|
13,512 | 16.96 | 16.96 | 16.77 | 0 | 0 | 0 |
29/05/2017 |
16.96
|
3,200 | 17.38 | 18.36 | 16.96 | 0 | 0 | 0 |
26/05/2017 |
17.38
|
21,430 | 16.53 | 17.63 | 16.53 | 0 | 0 | 0 |
25/05/2017 |
16.53
|
10,790 | 16.47 | 16.71 | 16.28 | 0 | 400 | -0.0 |
24/05/2017 |
16.47
|
4,680 | 16.41 | 16.47 | 16.35 | 0 | 0 | 0 |
23/05/2017 |
16.41
|
63,670 | 15.31 | 16.71 | 15.86 | 0 | 0 | 0 |
22/05/2017 |
15.31
|
11,120 | 15.49 | 15.49 | 15.31 | 0 | 0 | 0 |
19/05/2017 |
15.49
|
1,800 | 15.86 | 15.86 | 15.37 | 0 | 0 | 0 |
18/05/2017 |
15.86
|
16,895 | 15.31 | 15.86 | 15.19 | 0 | 0 | 0 |
17/05/2017 |
15.31
|
9,254 | 15.31 | 15.31 | 15.31 | 0 | 1,647 | -0.0 |
16/05/2017 |
15.31
|
16,000 | 15.37 | 15.74 | 15.31 | 0 | 700 | -0.0 |
15/05/2017 |
15.37
|
15,010 | 15.80 | 15.80 | 15.37 | 500 | 303 | 0.0 |
12/05/2017 |
15.80
|
9,432 | 16.04 | 16.04 | 15.80 | 0 | 0 | 0 |
11/05/2017 |
16.04
|
15,835 | 16.22 | 16.22 | 15.86 | 0 | 0 | 0 |
10/05/2017 |
16.22
|
118,860 | 15.86 | 16.22 | 15.55 | 0 | 0 | 0 |
09/05/2017 |
15.86
|
39,500 | 15.86 | 17.08 | 15.67 | 500 | 200 | 0.0 |
08/05/2017 |
15.86
|
94,000 | 15.86 | 15.86 | 15.13 | 0 | 0 | 0 |
05/05/2017 |
15.86
|
67,310 | 16.47 | 16.47 | 15.55 | 8,800 | 0 | 0.2 |
04/05/2017 |
16.47
|
30,040 | 16.35 | 16.47 | 15.74 | 8,800 | 10 | 0.2 |
03/05/2017 |
16.35
|
29,433 | 15.86 | 16.35 | 15.55 | 0 | 300 | -0.0 |
28/04/2017 |
15.86
|
159,860 | 16.83 | 16.83 | 15.19 | 8,200 | 3,500 | 0.1 |
27/04/2017 |
16.83
|
52,092 | 18.66 | 18.66 | 16.83 | 8,200 | 0 | 0.2 |
26/04/2017 |
18.66
|
84,520 | 20.68 | 20.68 | 18.66 | 3,800 | 0 | 0.1 |
25/04/2017 |
20.68
|
11,000 | 20.68 | 20.68 | 19.03 | 4,400 | 0 | 0.1 |
24/04/2017 |
20.68
|
13,200 | 21.16 | 21.16 | 20.68 | 3,000 | 600 | 0.1 |
21/04/2017 |
21.16
|
8,140 | 20.86 | 21.16 | 20.74 | 3,600 | 0 | 0.1 |
20/04/2017 |
20.86
|
11,000 | 20.86 | 20.92 | 20.49 | 3,600 | 0 | 0.1 |
19/04/2017 |
20.86
|
10,730 | 21.35 | 21.35 | 20.86 | 2,000 | 0 | 0.1 |
18/04/2017 |
21.35
|
21,620 | 20.98 | 21.35 | 20.86 | 700 | 0 | 0.0 |
17/04/2017 |
20.98
|
3,900 | 21.10 | 23.05 | 20.98 | 0 | 400 | -0.0 |
14/04/2017 |
21.10
|
3,214 | 21.16 | 21.16 | 20.92 | 0 | 0 | 0 |
13/04/2017 |
21.16
|
5,813 | 21.22 | 21.22 | 21.04 | 2,000 | 0 | 0.1 |
12/04/2017 |
21.22
|
2,620 | 21.22 | 21.22 | 21.10 | 2,000 | 0 | 0.1 |
11/04/2017 |
21.22
|
5,830 | 21.41 | 21.41 | 21.10 | 2,000 | 0 | 0.1 |
10/04/2017 |
21.41
|
4,750 | 21.47 | 21.47 | 21.04 | 0 | 0 | 0 |
07/04/2017 |
21.47
|
7,300 | 21.47 | 21.47 | 21.10 | 0 | 700 | -0.0 |
05/04/2017 |
21.47
|
3,130 | 21.59 | 21.59 | 21.35 | 0 | 0 | 0 |
04/04/2017 |
21.59
|
10,367 | 21.65 | 21.65 | 21.35 | 0 | 6,600 | -0.2 |
03/04/2017 |
21.65
|
4,120 | 21.65 | 21.65 | 21.35 | 3,100 | 0 | 0.1 |
31/03/2017 |
21.65
|
9,320 | 21.71 | 21.83 | 21.29 | 0 | 0 | 0 |
30/03/2017 |
21.71
|
3,950 | 21.16 | 21.90 | 21.16 | 400 | 0 | 0.0 |
29/03/2017 |
21.16
|
5,320 | 21.35 | 21.65 | 21.10 | 1,800 | 600 | 0.0 |
28/03/2017 |
21.35
|
3,510 | 21.83 | 21.90 | 21.35 | 1,700 | 0 | 0.1 |
27/03/2017 |
21.83
|
3,400 | 21.77 | 21.96 | 21.77 | 100 | 200 | -0.0 |
24/03/2017 |
21.77
|
5,957 | 21.96 | 22.32 | 21.71 | 600 | 0 | 0.0 |
23/03/2017 |
21.96
|
21,900 | 21.71 | 21.96 | 21.65 | 4,400 | 0 | 0.2 |
22/03/2017 |
21.71
|
3,400 | 22.20 | 22.20 | 21.71 | 300 | 0 | 0.0 |
21/03/2017 |
22.20
|
29,420 | 21.22 | 22.32 | 21.16 | 3,000 | 0 | 0.1 |
20/03/2017 |
21.22
|
9,800 | 21.22 | 21.35 | 21.10 | 0 | 100 | -0.0 |
17/03/2017 |
21.22
|
5,900 | 21.29 | 21.29 | 20.98 | 0 | 0 | 0 |
16/03/2017 |
21.29
|
7,930 | 21.16 | 21.29 | 20.92 | 3,000 | 0 | 0.1 |
15/03/2017 |
21.16
|
3,330 | 21.16 | 21.16 | 20.80 | 0 | 0 | 0 |
14/03/2017 |
21.16
|
12,280 | 20.92 | 21.16 | 20.80 | 0 | 3,000 | -0.1 |
13/03/2017 |
20.92
|
3,910 | 21.10 | 21.10 | 20.86 | 0 | 0 | 0 |
10/03/2017 |
21.10
|
5,400 | 20.98 | 21.10 | 20.74 | 0 | 0 | 0 |
09/03/2017 |
20.98
|
5,800 | 20.92 | 21.04 | 20.55 | 0 | 0 | 0 |
08/03/2017 |
20.92
|
15,430 | 21.04 | 21.04 | 20.43 | 0 | 0 | 0 |
07/03/2017 |
21.04
|
3,310 | 20.86 | 21.29 | 20.74 | 0 | 0 | 0 |
06/03/2017 |
20.86
|
2,700 | 20.74 | 21.04 | 20.74 | 0 | 0 | 0 |
03/03/2017 |
20.74
|
9,070 | 20.74 | 21.10 | 20.74 | 0 | 0 | 0 |
02/03/2017 |
20.74
|
50,210 | 21.04 | 21.04 | 20.43 | 0 | 0 | 0 |
01/03/2017 |
21.04
|
15,022 | 21.16 | 21.16 | 20.43 | 0 | 0 | 0 |
28/02/2017 |
21.16
|
4,630 | 21.04 | 21.16 | 20.92 | 0 | 0 | 0 |
27/02/2017 |
21.04
|
10,400 | 21.29 | 21.29 | 21.04 | 0 | 0 | 0 |
24/02/2017 |
21.29
|
2,440 | 21.35 | 21.35 | 21.04 | 0 | 0 | 0 |
23/02/2017 |
21.35
|
6,530 | 21.65 | 21.65 | 21.10 | 2,500 | 0 | 0.1 |
22/02/2017 |
21.65
|
19,200 | 21.35 | 21.65 | 21.35 | 0 | 0 | 0 |
21/02/2017 |
21.35
|
15,780 | 21.90 | 21.90 | 20.98 | 400 | 0 | 0.0 |
20/02/2017 |
21.90
|
11,220 | 21.35 | 23.12 | 20.98 | 0 | 0 | 0 |
17/02/2017 |
21.35
|
5,900 | 21.59 | 21.59 | 21.35 | 300 | 0 | 0.0 |