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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
18.94
|
3,600 | 19.01 | 19.01 | 18.55 | 0 | 500 | -0.0 |
28/04/2016 |
19.01
|
2,520 | 19.01 | 19.01 | 19.01 | 2,500 | 0 | 0.1 |
27/04/2016 |
19.01
|
515 | 18.88 | 19.01 | 19.01 | 0 | 0 | 0 |
26/04/2016 |
18.88
|
1,400 | 18.88 | 19.01 | 18.68 | 0 | 0 | 0 |
25/04/2016 |
18.88
|
7,300 | 19.08 | 19.08 | 18.35 | 0 | 900 | -0.0 |
22/04/2016 |
19.08
|
3,400 | 19.01 | 19.08 | 18.15 | 100 | 0 | 0.0 |
21/04/2016 |
19.01
|
3,667 | 19.08 | 19.08 | 18.68 | 100 | 0 | 0.0 |
20/04/2016 |
19.08
|
1,540 | 19.34 | 19.34 | 19.08 | 0 | 1,000 | -0.0 |
19/04/2016 |
19.34
|
2,100 | 19.34 | 19.41 | 19.14 | 100 | 1,400 | -0.0 |
15/04/2016 |
19.34
|
4,500 | 19.27 | 19.34 | 18.61 | 200 | 0 | 0.0 |
14/04/2016 |
19.27
|
13,400 | 19.21 | 19.27 | 18.88 | 100 | 7,800 | -0.2 |
13/04/2016 |
19.21
|
6,040 | 19.14 | 19.21 | 18.55 | 200 | 3,000 | -0.1 |
12/04/2016 |
19.14
|
4,730 | 19.74 | 19.74 | 18.55 | 200 | 0 | 0.0 |
11/04/2016 |
19.74
|
14,020 | 18.48 | 19.74 | 17.82 | 100 | 0 | 0.0 |
08/04/2016 |
18.48
|
5,400 | 19.14 | 19.14 | 18.15 | 100 | 2,000 | -0.1 |
07/04/2016 |
19.14
|
17,100 | 19.14 | 19.14 | 18.94 | 100 | 2,800 | -0.1 |
06/04/2016 |
19.14
|
3,000 | 19.14 | 19.14 | 19.01 | 0 | 0 | 0 |
05/04/2016 |
19.14
|
12,900 | 19.14 | 19.14 | 18.88 | 100 | 0 | 0.0 |
04/04/2016 |
19.14
|
2,400 | 18.88 | 19.14 | 19.14 | 2,000 | 0 | 0.1 |
01/04/2016 |
18.88
|
18,500 | 19.47 | 19.47 | 18.81 | 0 | 2,500 | -0.1 |
31/03/2016 |
19.47
|
1,000 | 19.80 | 19.80 | 18.81 | 100 | 100 | 0 |
30/03/2016 |
19.80
|
950 | 19.74 | 19.80 | 19.80 | 0 | 0 | 0 |
29/03/2016 |
19.74
|
2,400 | 19.47 | 20.79 | 18.81 | 200 | 0 | 0.0 |
28/03/2016 |
19.47
|
1,600 | 19.80 | 19.80 | 19.14 | 100 | 0 | 0.0 |
25/03/2016 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
24/03/2016 |
19.80
|
1,220 | 19.87 | 19.87 | 19.80 | 0 | 1,000 | -0.0 |
23/03/2016 |
19.87
|
2,200 | 19.80 | 19.87 | 19.80 | 0 | 0 | 0 |
22/03/2016 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
21/03/2016 |
19.80
|
1,800 | 20.46 | 20.46 | 19.14 | 1,100 | 700 | 0.0 |
18/03/2016 |
20.46
|
20 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
17/03/2016 |
20.46
|
1,400 | 20.13 | 20.46 | 19.54 | 300 | 200 | 0.0 |
16/03/2016 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
15/03/2016 |
20.13
|
400 | 19.80 | 21.78 | 19.47 | 300 | 100 | 0.0 |
14/03/2016 |
19.80
|
1,048 | 20.13 | 21.78 | 19.80 | 400 | 0 | 0.0 |
11/03/2016 |
20.13
|
1,100 | 20.13 | 20.13 | 19.93 | 100 | 700 | -0.0 |
10/03/2016 |
20.13
|
5 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
09/03/2016 |
20.13
|
4,500 | 19.80 | 20.20 | 19.74 | 0 | 0 | 0 |
08/03/2016 |
19.80
|
800 | 19.67 | 19.80 | 19.74 | 0 | 0 | 0 |
07/03/2016 |
19.67
|
300 | 20.13 | 20.13 | 19.67 | 0 | 0 | 0 |
04/03/2016 |
20.13
|
500 | 20.07 | 20.13 | 19.67 | 400 | 0 | 0.0 |
03/03/2016 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
02/03/2016 |
20.07
|
2,942 | 20.13 | 20.13 | 18.48 | 100 | 0 | 0.0 |
01/03/2016 |
20.13
|
2,100 | 20.26 | 20.26 | 19.80 | 100 | 1,000 | -0.0 |
29/02/2016 |
20.26
|
1,700 | 20.13 | 20.40 | 19.21 | 500 | 0 | 0.0 |
26/02/2016 |
20.13
|
800 | 19.34 | 20.40 | 19.47 | 300 | 500 | -0.0 |
25/02/2016 |
19.34
|
2,600 | 20.00 | 20.13 | 19.34 | 0 | 1,000 | -0.0 |
24/02/2016 |
20.00
|
600 | 20.13 | 20.13 | 19.27 | 100 | 100 | 0 |
23/02/2016 |
20.13
|
1,200 | 19.74 | 20.26 | 20.13 | 0 | 0 | 0 |
22/02/2016 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
19/02/2016 |
19.74
|
5,500 | 19.74 | 20.79 | 19.14 | 200 | 0 | 0.0 |
18/02/2016 |
19.74
|
600 | 20.07 | 20.07 | 19.14 | 100 | 500 | -0.0 |
17/02/2016 |
20.07
|
200 | 20.46 | 20.46 | 19.08 | 100 | 0 | 0.0 |
16/02/2016 |
20.46
|
10 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
15/02/2016 |
20.46
|
4,900 | 21.06 | 21.06 | 19.80 | 100 | 4,200 | -0.1 |
05/02/2016 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
04/02/2016 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
03/02/2016 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 |
02/02/2016 |
21.06
|
800 | 21.12 | 22.90 | 20.07 | 500 | 0 | 0.0 |
01/02/2016 |
21.12
|
15 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
29/01/2016 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
28/01/2016 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
27/01/2016 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
26/01/2016 |
21.12
|
700 | 19.34 | 21.12 | 19.60 | 700 | 0 | 0.0 |
25/01/2016 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 |
22/01/2016 |
19.34
|
500 | 19.67 | 19.67 | 18.15 | 100 | 0 | 0.0 |
21/01/2016 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
20/01/2016 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
19/01/2016 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
18/01/2016 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
15/01/2016 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
14/01/2016 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 |
13/01/2016 |
19.67
|
1,400 | 19.14 | 19.67 | 18.81 | 500 | 0 | 0.0 |
12/01/2016 |
19.14
|
600 | 19.74 | 19.74 | 18.75 | 100 | 0 | 0.0 |
11/01/2016 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
08/01/2016 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
07/01/2016 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
06/01/2016 |
19.74
|
800 | 20.73 | 20.73 | 19.14 | 100 | 0 | 0.0 |
05/01/2016 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
04/01/2016 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
31/12/2015 |
20.73
|
700 | 21.06 | 21.72 | 19.08 | 500 | 0 | 0.0 |
30/12/2015 |
21.06
|
250 | 20.99 | 21.06 | 18.94 | 100 | 0 | 0.0 |
29/12/2015 |
20.99
|
3,300 | 19.80 | 20.99 | 18.48 | 2,800 | 0 | 0.1 |
28/12/2015 |
19.80
|
700 | 20.07 | 21.45 | 19.80 | 300 | 0 | 0.0 |
25/12/2015 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
24/12/2015 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
23/12/2015 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
22/12/2015 |
20.07
|
500 | 20.07 | 20.07 | 20.07 | 500 | 0 | 0.0 |
21/12/2015 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 |
18/12/2015 |
20.07
|
1,300 | 20.26 | 20.33 | 19.54 | 200 | 0 | 0.0 |
17/12/2015 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
16/12/2015 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
15/12/2015 |
20.26
|
300 | 19.74 | 20.26 | 19.93 | 300 | 0 | 0.0 |
14/12/2015 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 |
11/12/2015 |
19.74
|
1,650 | 19.34 | 19.74 | 19.41 | 200 | 0 | 0.0 |
10/12/2015 |
19.34
|
800 | 19.60 | 19.67 | 19.34 | 100 | 0 | 0.0 |
09/12/2015 |
19.60
|
1,400 | 20.46 | 20.46 | 19.14 | 100 | 0 | 0.0 |
08/12/2015 |
20.46
|
30 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
07/12/2015 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
04/12/2015 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
03/12/2015 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |