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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2016 |
27.80
|
660 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
13/04/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
12/04/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
11/04/2016 |
27.80
|
110 | 27.60 | 28 | 27 | 0 | 0 | 0 |
08/04/2016 |
27.60
|
10 | 27.50 | 27.60 | 27.60 | 0 | 0 | 0 |
07/04/2016 |
27.50
|
180 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 |
06/04/2016 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
05/04/2016 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
04/04/2016 |
27.50
|
20 | 27.20 | 27.50 | 27 | 0 | 0 | 0 |
01/04/2016 |
27.20
|
4,320 | 27 | 27.30 | 27 | 0 | 260 | -0.0 |
31/03/2016 |
27
|
10 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
30/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
29/03/2016 |
27.80
|
5,040 | 27.80 | 27.80 | 27 | 0 | 0 | 0 |
28/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
25/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
24/03/2016 |
27.80
|
2,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
23/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
22/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
21/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
18/03/2016 |
27.80
|
5,080 | 27.50 | 27.80 | 27.20 | 20 | 0 | 0.0 |
17/03/2016 |
27.50
|
640 | 27.50 | 27.50 | 26.90 | 40 | 0 | 0.0 |
16/03/2016 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
15/03/2016 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 |
14/03/2016 |
27.50
|
7,790 | 27.80 | 27.80 | 26.50 | 0 | 0 | 0 |
11/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
10/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
09/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
08/03/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
07/03/2016 |
27.80
|
610 | 28 | 28 | 26.20 | 0 | 0 | 0 |
04/03/2016 |
28
|
1,030 | 28 | 28 | 27.50 | 0 | 0 | 0 |
03/03/2016 |
28
|
250 | 28 | 28 | 26.10 | 0 | 0 | 0 |
02/03/2016 |
28
|
6,380 | 27.80 | 28 | 25.90 | 0 | 0 | 0 |
01/03/2016 |
27.80
|
200 | 27.20 | 27.80 | 27.80 | 0 | 0 | 0 |
29/02/2016 |
27.20
|
50 | 28.90 | 28.90 | 27.20 | 0 | 0 | 0 |
26/02/2016 |
28.90
|
12,210 | 28.90 | 28.90 | 27 | 0 | 0 | 0 |
25/02/2016 |
28.90
|
820 | 27.50 | 28.90 | 27.50 | 20 | 0 | 0.0 |
24/02/2016 |
27.50
|
20 | 28.90 | 28.90 | 27.50 | 0 | 0 | 0 |
23/02/2016 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 |
22/02/2016 |
28.90
|
1,610 | 27.80 | 28.90 | 27.80 | 0 | 0 | 0 |
19/02/2016 |
27.80
|
20 | 29 | 29 | 27.80 | 0 | 0 | 0 |
18/02/2016 |
29
|
50 | 28.80 | 29 | 29 | 0 | 0 | 0 |
17/02/2016 |
28.80
|
2,300 | 28.80 | 28.80 | 28.80 | 2,000 | 0 | 0.1 |
16/02/2016 |
28.80
|
1,010 | 28.80 | 28.80 | 28.50 | 10 | 0 | 0.0 |
15/02/2016 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
05/02/2016 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
04/02/2016 |
28.80
|
5,000 | 27.80 | 28.80 | 28.80 | 0 | 0 | 0 |
03/02/2016 |
27.80
|
4,900 | 27.50 | 27.80 | 27.80 | 0 | 0 | 0 |
02/02/2016 |
27.50
|
3,500 | 27.80 | 27.80 | 26.50 | 0 | 0 | 0 |
01/02/2016 |
27.80
|
6,550 | 27.80 | 27.80 | 25.90 | 10 | 0 | 0.0 |
29/01/2016 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 |
28/01/2016 |
27.80
|
3,220 | 27.80 | 28 | 25.90 | 0 | 0 | 0 |
27/01/2016 |
27.80
|
27,160 | 26.10 | 27.80 | 24.30 | 0 | 2,200 | -0.1 |
26/01/2016 |
26.10
|
310 | 28 | 28 | 26.10 | 0 | 0 | 0 |
25/01/2016 |
28
|
5,260 | 27.30 | 28.80 | 27 | 0 | 0 | 0 |
22/01/2016 |
27.30
|
14,900 | 27 | 27.30 | 27.30 | 0 | 0 | 0 |
21/01/2016 |
27
|
33,290 | 26.50 | 27 | 26.20 | 0 | 0 | 0 |
20/01/2016 |
26.50
|
74,940 | 25.50 | 26.50 | 23.80 | 0 | 2,400 | -0.1 |
19/01/2016 |
25.50
|
189,380 | 23.90 | 25.50 | 23.90 | 0 | 0 | 0 |
18/01/2016 |
23.90
|
157,900 | 22.40 | 23.90 | 21 | 0 | 0 | 0 |
15/01/2016 |
22.40
|
75,750 | 21 | 22.40 | 21 | 0 | 0 | 0 |
14/01/2016 |
21
|
6,300 | 21 | 21 | 21 | 0 | 0 | 0 |
13/01/2016 |
21
|
30,970 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
12/01/2016 |
20.80
|
46,190 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 |
11/01/2016 |
20.80
|
9,510 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
08/01/2016 |
20.80
|
54,410 | 19.90 | 20.80 | 19.50 | 0 | 0 | 0 |
07/01/2016 |
19.90
|
68,540 | 18.60 | 19.90 | 18.20 | 0 | 0 | 0 |
06/01/2016 |
18.60
|
5,550 | 18.80 | 18.80 | 17.80 | 0 | 0 | 0 |
05/01/2016 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
04/01/2016 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
31/12/2015 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
30/12/2015 |
18.80
|
3,450 | 19.20 | 19.20 | 18 | 0 | 100 | -0.0 |
29/12/2015 |
19.20
|
2,550 | 18 | 19.20 | 17.30 | 0 | 0 | 0 |
28/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
25/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
24/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
23/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
22/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
21/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
18/12/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
17/12/2015 |
18
|
1,100 | 18.20 | 18.20 | 17.50 | 0 | 0 | 0 |
16/12/2015 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
15/12/2015 |
18.20
|
11,340 | 18 | 18.20 | 18 | 0 | 0 | 0 |
14/12/2015 |
18
|
6,450 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
11/12/2015 |
18.10
|
1,250 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
10/12/2015 |
18.40
|
2,530 | 18.60 | 18.60 | 17.40 | 0 | 0 | 0 |
09/12/2015 |
18.60
|
16,210 | 17.50 | 18.60 | 17.50 | 30 | 0 | 0.0 |
08/12/2015 |
17.50
|
22,640 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
07/12/2015 |
18.80
|
12,830 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 |
04/12/2015 |
18.80
|
17,530 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
03/12/2015 |
18.90
|
25,300 | 18.70 | 20 | 17.40 | 0 | 0 | 0 |
02/12/2015 |
18.70
|
220 | 20.10 | 20.10 | 18.70 | 0 | 0 | 0 |
01/12/2015 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
30/11/2015 |
20.10
|
3,000 | 18.80 | 20.10 | 20.10 | 0 | 0 | 0 |
27/11/2015 |
18.80
|
10 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
26/11/2015 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
25/11/2015 |
18.80
|
10 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
24/11/2015 |
18.90
|
8,400 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
23/11/2015 |
18.90
|
70 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
20/11/2015 |
18.90
|
10 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
19/11/2015 |
18.90
|
3,310 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |