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) |
-0.29 | -3.50% | 36,000 | 0 | 0 |
7.73
8.70
7.96
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 52,600 | -2 | 0 |
7.73
8.70
7.96
|
3 tháng
(2024-06-21) |
-0.95 | -10.66% | 90,900 | -2 | 0 |
7.73
9
7.96
|
6 tháng
(2024-03-25) |
-1.09 | -12% | 153,500 | -2,191 | -0.0 |
7.73
9.09
7.96
|
12 tháng
(2023-09-25) |
-1.50 | -15.79% | 447,300 | -2,291 | -0.0 |
7.73
10.09
7.96
|
24 tháng
(2022-09-30) |
-4.82 | -37.59% | 1,323,400 | -5,991 | -0.3 |
7.73
12.82
7.96
|
36 tháng
(2021-10-05) |
-9.01 | -52.98% | 3,162,300 | 109 | -0.2 |
7.73
19.87
7.96
|
60 tháng
(2019-10-16) |
-3.13 | -28.13% | 3,803,050 | 1,429 | -0.2 |
4.24
61.20
7.96
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2016 |
18.88
|
17,080 | 18.66 | 18.88 | 18.60 | 0 | 0 | 0 |
21/04/2016 |
18.66
|
11,710 | 18.49 | 18.66 | 18.55 | 0 | 0 | 0 |
20/04/2016 |
18.49
|
14,440 | 19.87 | 19.87 | 18.49 | 0 | 0 | 0 |
19/04/2016 |
19.87
|
18,240 | 21.35 | 21.35 | 19.87 | 0 | 0 | 0 |
15/04/2016 |
21.35
|
10,870 | 21.41 | 21.52 | 21.35 | 0 | 0 | 0 |
14/04/2016 |
21.41
|
11,720 | 21.35 | 21.52 | 21.30 | 0 | 0 | 0 |
13/04/2016 |
21.35
|
14,180 | 21.68 | 21.68 | 21.35 | 0 | 0 | 0 |
12/04/2016 |
21.68
|
16,070 | 23.28 | 23.28 | 21.68 | 0 | 0 | 0 |
11/04/2016 |
23.28
|
16,140 | 23.44 | 23.44 | 23.28 | 0 | 0 | 0 |
08/04/2016 |
23.44
|
18,450 | 23.66 | 23.66 | 23.44 | 0 | 0 | 0 |
07/04/2016 |
23.66
|
8,580 | 23.61 | 23.66 | 23.55 | 0 | 0 | 0 |
06/04/2016 |
23.61
|
12,030 | 23.66 | 23.72 | 23.55 | 0 | 0 | 0 |
05/04/2016 |
23.66
|
15,410 | 23.72 | 23.83 | 23.66 | 0 | 0 | 0 |
04/04/2016 |
23.72
|
9,210 | 23.77 | 23.83 | 23.72 | 0 | 0 | 0 |
01/04/2016 |
23.77
|
17,920 | 23.77 | 23.83 | 23.61 | 0 | 0 | 0 |
31/03/2016 |
23.77
|
7,940 | 23.94 | 23.94 | 23.77 | 0 | 0 | 0 |
30/03/2016 |
23.94
|
11,850 | 24.05 | 24.11 | 23.94 | 0 | 0 | 0 |
29/03/2016 |
24.05
|
16,250 | 24.33 | 24.33 | 23.99 | 0 | 800 | -0.0 |
28/03/2016 |
24.33
|
12,300 | 24.38 | 24.44 | 24.27 | 0 | 0 | 0 |
25/03/2016 |
24.38
|
20,090 | 24.44 | 24.55 | 24.33 | 0 | 900 | -0.0 |
24/03/2016 |
24.44
|
18,460 | 24.44 | 24.55 | 24.38 | 500 | 0 | 0.0 |
23/03/2016 |
24.44
|
7,790 | 24.33 | 24.44 | 24.33 | 0 | 0 | 0 |
22/03/2016 |
24.33
|
15,430 | 24.33 | 24.38 | 24.27 | 0 | 0 | 0 |
21/03/2016 |
24.33
|
12,120 | 24.49 | 24.49 | 24.33 | 0 | 0 | 0 |
18/03/2016 |
24.49
|
11,090 | 24.55 | 24.66 | 24.44 | 0 | 300 | -0.0 |
17/03/2016 |
24.55
|
20,350 | 24.33 | 24.60 | 24.33 | 1,200 | 0 | 0.1 |
16/03/2016 |
24.33
|
15,940 | 24.22 | 24.38 | 24.16 | 0 | 0 | 0 |
15/03/2016 |
24.22
|
7,150 | 24.22 | 24.27 | 24.16 | 0 | 0 | 0 |
14/03/2016 |
24.22
|
14,850 | 24.22 | 24.27 | 24.11 | 0 | 0 | 0 |
11/03/2016 |
24.22
|
11,130 | 24.16 | 24.22 | 23.99 | 0 | 0 | 0 |
10/03/2016 |
24.16
|
11,640 | 24.11 | 24.22 | 24.05 | 0 | 0 | 0 |
09/03/2016 |
24.11
|
8,940 | 24.27 | 24.27 | 24.05 | 0 | 0 | 0 |
08/03/2016 |
24.27
|
11,210 | 24.38 | 24.38 | 24.22 | 0 | 0 | 0 |
07/03/2016 |
24.38
|
17,690 | 24.33 | 24.49 | 24.27 | 0 | 0 | 0 |
04/03/2016 |
24.33
|
11,240 | 24.49 | 24.55 | 24.27 | 100 | 0 | 0.0 |
03/03/2016 |
24.49
|
22,110 | 24.38 | 24.55 | 24.38 | 300 | 0 | 0.0 |
02/03/2016 |
24.38
|
22,850 | 24.16 | 24.49 | 24.22 | 0 | 0 | 0 |
01/03/2016 |
24.16
|
22,430 | 24.05 | 24.16 | 24.05 | 10 | 0 | 0.0 |
29/02/2016 |
24.05
|
16,830 | 24.22 | 24.27 | 24.05 | 0 | 0 | 0 |
26/02/2016 |
24.22
|
18,080 | 24.16 | 24.27 | 24.16 | 0 | 0 | 0 |
25/02/2016 |
24.16
|
6,210 | 24.27 | 24.33 | 24.16 | 0 | 0 | 0 |
24/02/2016 |
24.27
|
30,470 | 24.16 | 24.27 | 24.11 | 0 | 0 | 0 |
23/02/2016 |
24.16
|
31,870 | 23.99 | 24.16 | 23.72 | 0 | 0 | 0 |
22/02/2016 |
23.99
|
22,160 | 24.05 | 24.11 | 23.94 | 0 | 0 | 0 |
19/02/2016 |
24.05
|
27,380 | 24.22 | 24.27 | 24.05 | 0 | 0 | 0 |
18/02/2016 |
24.22
|
31,080 | 24.27 | 24.27 | 24.11 | 0 | 0 | 0 |
17/02/2016 |
24.27
|
29,920 | 24.22 | 24.33 | 24.22 | 0 | 0 | 0 |
16/02/2016 |
24.22
|
29,540 | 23.94 | 24.27 | 23.88 | 0 | 0 | 0 |
15/02/2016 |
23.94
|
31,320 | 23.88 | 23.94 | 23.72 | 0 | 0 | 0 |
05/02/2016 |
23.88
|
39,600 | 23.77 | 23.94 | 23.72 | 0 | 0 | 0 |
04/02/2016 |
23.77
|
24,730 | 23.50 | 23.83 | 23.55 | 300 | 0 | 0.0 |
03/02/2016 |
23.50
|
22,310 | 23.39 | 23.50 | 23.28 | 0 | 0 | 0 |
02/02/2016 |
23.39
|
22,910 | 23.55 | 23.61 | 23.28 | 0 | 0 | 0 |
01/02/2016 |
23.55
|
20,260 | 23.44 | 23.66 | 23.50 | 0 | 0 | 0 |
29/01/2016 |
23.44
|
14,770 | 23.39 | 23.55 | 23.39 | 0 | 0 | 0 |
28/01/2016 |
23.39
|
33,470 | 23.00 | 23.39 | 23.00 | 0 | 0 | 0 |
27/01/2016 |
23.00
|
12,290 | 23.61 | 23.72 | 23.00 | 0 | 0 | 0 |
26/01/2016 |
23.61
|
37,250 | 24.22 | 24.22 | 23.50 | 0 | 0 | 0 |
25/01/2016 |
24.22
|
12,800 | 23.94 | 24.22 | 23.94 | 0 | 0 | 0 |
22/01/2016 |
23.94
|
36,870 | 23.83 | 23.94 | 23.61 | 0 | 0 | 0 |
21/01/2016 |
23.83
|
32,360 | 23.88 | 23.94 | 23.66 | 0 | 0 | 0 |
20/01/2016 |
23.88
|
16,310 | 23.88 | 23.94 | 23.83 | 0 | 0 | 0 |
19/01/2016 |
23.88
|
42,010 | 23.44 | 23.88 | 23.44 | 0 | 0 | 0 |
18/01/2016 |
23.44
|
17,240 | 23.50 | 23.50 | 23.39 | 0 | 0 | 0 |
15/01/2016 |
23.50
|
30,190 | 23.66 | 23.66 | 23.33 | 0 | 0 | 0 |
14/01/2016 |
23.66
|
25,470 | 23.88 | 23.88 | 23.66 | 0 | 0 | 0 |
13/01/2016 |
23.88
|
33,330 | 23.88 | 23.99 | 23.83 | 0 | 0 | 0 |
12/01/2016 |
23.88
|
31,520 | 23.39 | 23.88 | 23.39 | 0 | 0 | 0 |
11/01/2016 |
23.39
|
13,660 | 23.33 | 23.44 | 23.28 | 0 | 0 | 0 |
08/01/2016 |
23.33
|
38,400 | 23.33 | 23.44 | 23.28 | 0 | 1,000 | -0.0 |
07/01/2016 |
23.33
|
32,740 | 24.99 | 24.99 | 23.28 | 0 | 0 | 0 |
06/01/2016 |
24.99
|
25,880 | 26.42 | 26.42 | 24.82 | 0 | 2,000 | -0.1 |
05/01/2016 |
26.42
|
19,240 | 28.34 | 28.34 | 26.36 | 0 | 1,610 | -0.1 |
04/01/2016 |
28.34
|
480 | 30.27 | 31.92 | 28.34 | 0 | 400 | -0.0 |
31/12/2015 |
30.27
|
3,550 | 29.99 | 31.92 | 30.27 | 0 | 0 | 0 |
30/12/2015 |
29.99
|
16,910 | 28.07 | 29.99 | 29.72 | 0 | 0 | 0 |
29/12/2015 |
28.07
|
18,930 | 26.42 | 28.07 | 26.42 | 5,010 | 0 | 0.3 |
28/12/2015 |
26.42
|
31,400 | 25.87 | 26.42 | 25.76 | 0 | 300 | -0.0 |
25/12/2015 |
25.87
|
38,380 | 25.87 | 25.87 | 24.77 | 0 | 0 | 0 |
24/12/2015 |
25.87
|
30,300 | 26.03 | 26.03 | 25.21 | 0 | 0 | 0 |
23/12/2015 |
26.03
|
35,030 | 26.75 | 27.24 | 25.87 | 0 | 0 | 0 |
22/12/2015 |
26.75
|
24,110 | 26.20 | 27.35 | 26.20 | 300 | 0 | 0.0 |
21/12/2015 |
26.20
|
16,470 | 24.49 | 26.20 | 24.49 | 0 | 0 | 0 |
18/12/2015 |
24.49
|
25,310 | 23.22 | 24.82 | 23.66 | 0 | 0 | 0 |
17/12/2015 |
23.22
|
73,820 | 22.89 | 24.49 | 21.57 | 0 | 1,100 | -0.0 |
16/12/2015 |
22.89
|
4,100 | 21.41 | 22.89 | 22.89 | 0 | 0 | 0 |
15/12/2015 |
21.41
|
4,230 | 20.03 | 21.41 | 21.41 | 0 | 0 | 0 |
14/12/2015 |
20.03
|
24,550 | 18.77 | 20.03 | 19.32 | 0 | 0 | 0 |
11/12/2015 |
18.77
|
32,580 | 17.56 | 18.77 | 17.56 | 600 | 0 | 0.0 |
10/12/2015 |
17.56
|
54,160 | 16.62 | 17.78 | 16.68 | 0 | 0 | 0 |
09/12/2015 |
16.62
|
39,860 | 15.68 | 16.73 | 16.57 | 0 | 0 | 0 |
08/12/2015 |
15.68
|
29,550 | 14.69 | 15.68 | 14.53 | 0 | 0 | 0 |
07/12/2015 |
14.69
|
35,320 | 14.69 | 14.75 | 14.58 | 0 | 0 | 0 |
04/12/2015 |
14.69
|
51,060 | 14.47 | 14.86 | 14.42 | 0 | 0 | 0 |
03/12/2015 |
14.47
|
47,470 | 13.54 | 14.47 | 13.37 | 500 | 0 | 0.0 |
02/12/2015 |
13.54
|
47,220 | 12.66 | 13.54 | 12.33 | 0 | 1,290 | -0.0 |
01/12/2015 |
12.66
|
26,970 | 12.60 | 12.77 | 12.60 | 0 | 0 | 0 |
30/11/2015 |
12.60
|
49,430 | 12.82 | 12.88 | 12.60 | 0 | 1,710 | -0.0 |
27/11/2015 |
12.82
|
43,610 | 13.10 | 13.76 | 12.82 | 0 | 2,000 | -0.0 |
26/11/2015 |
13.10
|
6,680 | 12.33 | 13.15 | 12.44 | 1,000 | 0 | 0.0 |