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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
28/04/2016 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
27/04/2016 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
26/04/2016 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
25/04/2016 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
22/04/2016 |
22.44
|
500 | 22.26 | 22.44 | 20.04 | 400 | 0 | 0.0 |
21/04/2016 |
22.26
|
1,100 | 22.26 | 22.26 | 20.18 | 1,100 | 0 | 0.1 |
20/04/2016 |
22.26
|
200 | 21.24 | 22.26 | 19.11 | 100 | 100 | 0 |
19/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
15/04/2016 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 100 | -0.0 |
14/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
13/04/2016 |
21.24
|
72 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
12/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
11/04/2016 |
21.24
|
300 | 21.24 | 21.24 | 20.89 | 200 | 200 | 0.0 |
08/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
07/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
06/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
05/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
04/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
01/04/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
31/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
30/03/2016 |
21.24
|
10,000 | 21.58 | 21.58 | 21.24 | 10,000 | 10,000 | 0 |
29/03/2016 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 |
28/03/2016 |
21.58
|
4,200 | 21.89 | 23.98 | 21.24 | 4,200 | 4,100 | 0.0 |
25/03/2016 |
21.89
|
6,000 | 21.24 | 21.89 | 21.24 | 6,000 | 6,000 | 0 |
24/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
23/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
22/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
21/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
18/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
17/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
16/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
15/03/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
14/03/2016 |
21.24
|
1,100 | 20.24 | 21.24 | 18.26 | 1,100 | 100 | 0.1 |
11/03/2016 |
20.24
|
501 | 19.59 | 20.24 | 20.24 | 500 | 0 | 0.0 |
10/03/2016 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 |
09/03/2016 |
19.59
|
202 | 19.59 | 19.59 | 19.59 | 200 | 0 | 0.0 |
08/03/2016 |
19.59
|
2,001 | 17.81 | 19.59 | 16.10 | 200 | 2,000 | -0.1 |
07/03/2016 |
17.81
|
800 | 16.51 | 18.15 | 17.13 | 400 | 800 | -0.0 |
04/03/2016 |
16.51
|
100 | 15.07 | 16.51 | 16.51 | 100 | 100 | 0 |
03/03/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
02/03/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
01/03/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
29/02/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
26/02/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
25/02/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
24/02/2016 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
23/02/2016 |
15.07
|
100 | 13.94 | 15.07 | 15.07 | 0 | 100 | -0.0 |
22/02/2016 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
19/02/2016 |
13.94
|
600 | 15.41 | 16.78 | 13.94 | 600 | 600 | 0 |
18/02/2016 |
15.41
|
100 | 17.13 | 17.13 | 15.41 | 100 | 100 | 0 |
17/02/2016 |
17.13
|
1,400 | 16.99 | 17.13 | 16.78 | 1,400 | 400 | 0.0 |
16/02/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
15/02/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
05/02/2016 |
16.99
|
200 | 16.99 | 16.99 | 16.99 | 0 | 200 | -0.0 |
04/02/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
03/02/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
02/02/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
01/02/2016 |
16.99
|
100 | 18.84 | 18.84 | 16.99 | 100 | 100 | 0 |
29/01/2016 |
18.84
|
900 | 18.87 | 20.52 | 16.99 | 800 | 800 | 0.0 |
28/01/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
27/01/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
26/01/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
25/01/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
22/01/2016 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 |
21/01/2016 |
18.87
|
150 | 20.96 | 20.96 | 18.87 | 0 | 100 | -0.0 |
20/01/2016 |
20.96
|
103 | 23.29 | 23.29 | 20.96 | 0 | 100 | -0.0 |
19/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
18/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
15/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
14/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
13/01/2016 |
23.29
|
52 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
12/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
11/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
08/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
07/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
06/01/2016 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 |
05/01/2016 |
23.29
|
100 | 21.24 | 23.29 | 23.29 | 100 | 100 | 0 |
04/01/2016 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
31/12/2015 |
21.24
|
1,000 | 20.35 | 21.24 | 21.24 | 1,000 | 0 | 0.1 |
30/12/2015 |
20.35
|
1,500 | 18.50 | 20.35 | 18.50 | 1,500 | 100 | 0.1 |
29/12/2015 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
28/12/2015 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
25/12/2015 |
18.50
|
3,045 | 17.13 | 18.50 | 17.81 | 3,000 | 0 | 0.2 |
24/12/2015 |
17.13
|
1,600 | 17.47 | 17.47 | 15.76 | 1,500 | 0 | 0.1 |
23/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
22/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
21/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
18/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
17/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
16/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
15/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
14/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
11/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
10/12/2015 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
09/12/2015 |
17.47
|
32 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 |
08/12/2015 |
17.47
|
1,200 | 16.10 | 17.47 | 14.56 | 1,200 | 1,100 | 0.0 |
07/12/2015 |
16.10
|
100 | 17.78 | 17.78 | 16.10 | 100 | 0 | 0.0 |
04/12/2015 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |
03/12/2015 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 |