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 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
20/09/2016 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
19/09/2016 |
18.70
|
600 | 18.35 | 18.70 | 18.70 | 600 | 0 | 0.0 |
16/09/2016 |
18.35
|
400 | 17.36 | 18.35 | 18.35 | 400 | 0 | 0.0 |
15/09/2016 |
17.36
|
1,600 | 18.41 | 18.41 | 17.36 | 1,500 | 0 | 0.0 |
14/09/2016 |
18.41
|
300 | 17.53 | 18.41 | 17.53 | 300 | 0 | 0.0 |
13/09/2016 |
17.53
|
2,400 | 17.47 | 17.53 | 17.24 | 2,400 | 0 | 0.1 |
12/09/2016 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
09/09/2016 |
17.47
|
300 | 16.25 | 17.47 | 17.24 | 300 | 0 | 0.0 |
08/09/2016 |
16.25
|
23,400 | 17.30 | 17.30 | 15.60 | 5,000 | 10,000 | -0.1 |
07/09/2016 |
17.30
|
7,300 | 17.82 | 18.12 | 17.30 | 400 | 0 | 0.0 |
06/09/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
05/09/2016 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 |
01/09/2016 |
17.82
|
100 | 17.30 | 17.82 | 17.82 | 100 | 0 | 0.0 |
31/08/2016 |
17.30
|
4,200 | 17.30 | 17.53 | 17.30 | 0 | 0 | 0 |
30/08/2016 |
17.30
|
600 | 17.53 | 18.82 | 17.30 | 100 | 0 | 0.0 |
29/08/2016 |
17.53
|
9,600 | 18.93 | 18.93 | 17.53 | 0 | 9,600 | -0.3 |
26/08/2016 |
18.93
|
100 | 17.53 | 18.93 | 18.93 | 100 | 0 | 0.0 |
25/08/2016 |
17.53
|
4,302 | 17.36 | 17.53 | 15.66 | 1,200 | 300 | 0.0 |
24/08/2016 |
17.36
|
10,000 | 18.12 | 19.46 | 17.06 | 200 | 1,000 | -0.0 |
23/08/2016 |
18.12
|
13,600 | 19.28 | 19.28 | 18.12 | 2,000 | 13,600 | -0.4 |
22/08/2016 |
19.28
|
6,000 | 21.04 | 21.04 | 18.93 | 5,000 | 6,000 | -0.0 |
19/08/2016 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 |
18/08/2016 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 |
17/08/2016 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 |
16/08/2016 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 |
15/08/2016 |
21.04
|
2,700 | 22.91 | 22.91 | 20.63 | 2,700 | 0 | 0.1 |
12/08/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
11/08/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
10/08/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
09/08/2016 |
22.91
|
100 | 21.56 | 22.91 | 22.91 | 100 | 0 | 0.0 |
08/08/2016 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
05/08/2016 |
21.56
|
2,300 | 20.45 | 21.56 | 19.28 | 2,200 | 2,100 | 0.0 |
04/08/2016 |
20.45
|
1,600 | 20.98 | 20.98 | 19.46 | 1,400 | 1,200 | 0.0 |
03/08/2016 |
20.98
|
12 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 |
02/08/2016 |
20.98
|
1,900 | 19.46 | 20.98 | 19.28 | 1,900 | 1,800 | 0.0 |
01/08/2016 |
19.46
|
1,900 | 21.62 | 21.62 | 19.46 | 0 | 1,900 | -0.1 |
29/07/2016 |
21.62
|
1,600 | 21.04 | 21.62 | 19.28 | 100 | 1,000 | -0.0 |
28/07/2016 |
21.04
|
300 | 19.93 | 21.04 | 21.04 | 0 | 0 | 0 |
27/07/2016 |
19.93
|
400 | 22.03 | 23.32 | 19.93 | 100 | 100 | 0 |
26/07/2016 |
22.03
|
200 | 24.43 | 24.43 | 22.03 | 0 | 0 | 0 |
25/07/2016 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 |
22/07/2016 |
24.43
|
300 | 23.55 | 24.43 | 21.21 | 100 | 0 | 0.0 |
21/07/2016 |
23.55
|
100 | 21.56 | 23.55 | 23.55 | 100 | 0 | 0.0 |
20/07/2016 |
21.56
|
100 | 19.63 | 21.56 | 21.56 | 100 | 0 | 0.0 |
19/07/2016 |
19.63
|
310 | 21.80 | 21.80 | 19.63 | 0 | 0 | 0 |
18/07/2016 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 100 | 0 | 0.0 |
15/07/2016 |
21.80
|
3,300 | 24.19 | 24.19 | 21.80 | 0 | 0 | 0 |
14/07/2016 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
13/07/2016 |
24.19
|
200 | 24.25 | 24.25 | 24.19 | 200 | 200 | 0 |
12/07/2016 |
24.25
|
1,900 | 24.25 | 24.25 | 23.96 | 1,900 | 1,600 | 0.0 |
11/07/2016 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 |
08/07/2016 |
24.25
|
300 | 24.25 | 24.25 | 21.85 | 300 | 0 | 0.0 |
07/07/2016 |
24.25
|
1,000 | 23.20 | 24.72 | 20.92 | 300 | 0 | 0.0 |
06/07/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
05/07/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
04/07/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
01/07/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
30/06/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
29/06/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
28/06/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
27/06/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
24/06/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
23/06/2016 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
22/06/2016 |
23.20
|
14 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
21/06/2016 |
23.20
|
100 | 22.61 | 23.20 | 23.20 | 100 | 0 | 0.0 |
20/06/2016 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
17/06/2016 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
16/06/2016 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 |
15/06/2016 |
22.61
|
100 | 21.21 | 22.61 | 22.61 | 100 | 0 | 0.0 |
14/06/2016 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 |
13/06/2016 |
21.21
|
200 | 20.16 | 21.21 | 21.21 | 200 | 0 | 0.0 |
10/06/2016 |
20.16
|
100 | 19.69 | 20.16 | 20.16 | 100 | 0 | 0.0 |
09/06/2016 |
19.69
|
4,616 | 19.87 | 19.87 | 19.69 | 4,600 | 0 | 0.2 |
08/06/2016 |
19.87
|
800 | 19.87 | 20.86 | 19.87 | 800 | 0 | 0.0 |
07/06/2016 |
19.87
|
200 | 19.69 | 19.87 | 19.87 | 200 | 0 | 0.0 |
06/06/2016 |
19.69
|
200 | 19.81 | 19.81 | 19.69 | 200 | 0 | 0.0 |
03/06/2016 |
19.81
|
200 | 18.99 | 19.81 | 18.12 | 100 | 0 | 0.0 |
02/06/2016 |
18.99
|
200 | 19.28 | 19.28 | 18.70 | 0 | 0 | 0 |
01/06/2016 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 |
31/05/2016 |
19.28
|
150 | 18.93 | 19.28 | 19.28 | 100 | 0 | 0.0 |
30/05/2016 |
18.93
|
2,700 | 20.98 | 20.98 | 18.93 | 0 | 1,700 | -0.1 |
27/05/2016 |
20.98
|
300 | 22.09 | 22.09 | 19.93 | 100 | 100 | 0.0 |
26/05/2016 |
22.09
|
1,200 | 21.27 | 22.09 | 19.17 | 100 | 200 | -0.0 |
25/05/2016 |
21.27
|
1,130 | 21.39 | 21.39 | 19.28 | 100 | 200 | -0.0 |
24/05/2016 |
21.39
|
600 | 21.62 | 21.62 | 19.87 | 100 | 500 | -0.0 |
23/05/2016 |
21.62
|
3,400 | 22.21 | 22.21 | 19.99 | 2,400 | 300 | 0.1 |
20/05/2016 |
22.21
|
100 | 22.91 | 22.91 | 22.21 | 0 | 100 | -0.0 |
19/05/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
18/05/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
17/05/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
16/05/2016 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
13/05/2016 |
22.91
|
100 | 21.80 | 22.91 | 22.91 | 100 | 0 | 0.0 |
12/05/2016 |
21.80
|
410 | 21.80 | 21.80 | 19.63 | 100 | 0 | 0.0 |
11/05/2016 |
21.80
|
100 | 24.19 | 24.19 | 21.80 | 0 | 0 | 0 |
10/05/2016 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
09/05/2016 |
24.19
|
100 | 23.37 | 24.19 | 24.19 | 100 | 0 | 0.0 |
06/05/2016 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 |
05/05/2016 |
23.37
|
100 | 23.96 | 23.96 | 23.37 | 0 | 0 | 0 |
04/05/2016 |
23.96
|
6 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 |