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) |
-1.08 | -3.62% | 146,400 | -500 | -0.0 |
28.60
30.07
28.70
|
2 tháng
(2024-07-22) |
-3.04 | -9.57% | 504,700 | 1,300 | 0.0 |
28.60
32.52
28.70
|
3 tháng
(2024-06-21) |
-13.98 | -32.75% | 1,792,300 | -36,900 | -1.7 |
28.60
43.63
28.70
|
6 tháng
(2024-03-25) |
3.93 | 15.87% | 2,860,800 | -171,912 | -6.7 |
24.20
43.63
28.70
|
12 tháng
(2023-09-25) |
6.13 | 27.15% | 3,520,300 | -207,412 | -7.5 |
21.05
43.63
28.70
|
24 tháng
(2022-09-30) |
6.02 | 26.53% | 4,693,354 | -227,412 | -8.1 |
15.70
43.63
28.70
|
36 tháng
(2021-10-05) |
5.51 | 23.77% | 7,084,926 | -232,812 | -8.2 |
15.70
43.63
28.70
|
60 tháng
(2019-10-16) |
-1.57 | -5.17% | 12,497,006 | -356,042 | -11.3 |
15.70
43.63
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2016 |
16.79
|
11,300 | 17.60 | 17.60 | 16.48 | 0 | 0 | 0 |
19/04/2016 |
17.60
|
2,000 | 17.29 | 17.60 | 16.85 | 0 | 0 | 0 |
15/04/2016 |
17.29
|
6,000 | 17.41 | 17.41 | 17.29 | 0 | 0 | 0 |
14/04/2016 |
17.41
|
4,700 | 17.60 | 17.72 | 17.41 | 0 | 0 | 0 |
13/04/2016 |
17.60
|
6,100 | 18.03 | 18.03 | 17.41 | 0 | 0 | 0 |
12/04/2016 |
18.03
|
5,200 | 17.60 | 18.03 | 17.41 | 0 | 0 | 0 |
11/04/2016 |
17.60
|
2,300 | 17.41 | 17.60 | 17.41 | 0 | 0 | 0 |
08/04/2016 |
17.41
|
2,000 | 17.53 | 17.53 | 17.41 | 0 | 0 | 0 |
07/04/2016 |
17.53
|
6,100 | 17.53 | 17.53 | 17.47 | 0 | 0 | 0 |
06/04/2016 |
17.53
|
6,600 | 17.41 | 17.60 | 17.29 | 0 | 0 | 0 |
05/04/2016 |
17.41
|
5,500 | 18.03 | 18.03 | 17.10 | 0 | 0 | 0 |
04/04/2016 |
18.03
|
5,800 | 18.16 | 18.47 | 17.47 | 0 | 0 | 0 |
01/04/2016 |
18.16
|
6,600 | 15.05 | 18.96 | 17.72 | 0 | 0 | 0 |
31/03/2016 |
15.05
|
48,100 | 18.16 | 19.28 | 15.05 | 0 | 0 | 0 |
30/03/2016 |
18.16
|
18,800 | 19.28 | 19.28 | 16.17 | 0 | 0 | 0 |
29/03/2016 |
19.28
|
10,400 | 20.02 | 20.02 | 18.03 | 0 | 0 | 0 |
28/03/2016 |
20.02
|
4,500 | 21.70 | 22.38 | 20.02 | 0 | 0 | 0 |
25/03/2016 |
21.70
|
41,200 | 19.71 | 22.07 | 19.90 | 0 | 0 | 0 |
24/03/2016 |
19.71
|
60,200 | 17.53 | 19.77 | 17.04 | 0 | 700 | -0.0 |
23/03/2016 |
17.53
|
19,200 | 17.72 | 17.72 | 16.79 | 0 | 0 | 0 |
22/03/2016 |
17.72
|
630 | 17.85 | 17.85 | 17.72 | 0 | 0 | 0 |
21/03/2016 |
17.85
|
10,800 | 17.78 | 17.85 | 16.79 | 0 | 0 | 0 |
18/03/2016 |
17.78
|
4,200 | 18.03 | 18.09 | 17.78 | 0 | 0 | 0 |
17/03/2016 |
18.03
|
1,500 | 17.60 | 18.03 | 17.78 | 0 | 0 | 0 |
16/03/2016 |
17.60
|
1,830 | 17.72 | 17.78 | 17.60 | 0 | 0 | 0 |
15/03/2016 |
17.72
|
5,400 | 17.91 | 17.97 | 17.53 | 0 | 0 | 0 |
14/03/2016 |
17.91
|
6,800 | 18.03 | 18.03 | 17.78 | 0 | 100 | -0.0 |
11/03/2016 |
18.03
|
5,600 | 17.78 | 18.40 | 18.03 | 0 | 0 | 0 |
10/03/2016 |
17.78
|
3,300 | 18.03 | 18.16 | 17.78 | 0 | 0 | 0 |
09/03/2016 |
18.03
|
1,000 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
08/03/2016 |
18.03
|
11,100 | 17.91 | 18.03 | 18.03 | 0 | 0 | 0 |
07/03/2016 |
17.91
|
12,500 | 17.72 | 18.53 | 17.85 | 0 | 0 | 0 |
04/03/2016 |
17.72
|
25,200 | 18.03 | 18.03 | 17.41 | 0 | 0 | 0 |
03/03/2016 |
18.03
|
14,900 | 18.03 | 18.03 | 15.98 | 0 | 0 | 0 |
02/03/2016 |
18.03
|
23,000 | 18.09 | 18.34 | 18.03 | 0 | 0 | 0 |
01/03/2016 |
18.09
|
21,200 | 18.03 | 18.59 | 17.85 | 0 | 0 | 0 |
29/02/2016 |
18.03
|
5,000 | 18.03 | 18.16 | 18.03 | 0 | 0 | 0 |
26/02/2016 |
18.03
|
3,000 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
25/02/2016 |
18.03
|
200 | 18.28 | 18.28 | 18.03 | 0 | 0 | 0 |
24/02/2016 |
18.28
|
8,700 | 17.72 | 18.28 | 18.03 | 0 | 0 | 0 |
23/02/2016 |
17.72
|
12,600 | 18.03 | 18.47 | 17.53 | 0 | 0 | 0 |
22/02/2016 |
18.03
|
16,900 | 18.09 | 18.59 | 18.03 | 0 | 0 | 0 |
19/02/2016 |
18.09
|
13,300 | 18.03 | 18.09 | 17.41 | 0 | 0 | 0 |
18/02/2016 |
18.03
|
12,100 | 17.97 | 19.21 | 18.03 | 0 | 0 | 0 |
17/02/2016 |
17.97
|
4,300 | 18.03 | 18.22 | 17.60 | 0 | 0 | 0 |
16/02/2016 |
18.03
|
11,700 | 18.03 | 18.59 | 17.72 | 0 | 0 | 0 |
15/02/2016 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
05/02/2016 |
18.03
|
600 | 17.78 | 18.03 | 18.03 | 0 | 0 | 0 |
04/02/2016 |
17.78
|
11,300 | 18.03 | 19.52 | 17.78 | 0 | 0 | 0 |
03/02/2016 |
18.03
|
16,300 | 18.16 | 18.72 | 17.72 | 0 | 0 | 0 |
02/02/2016 |
18.16
|
10,100 | 18.84 | 18.84 | 17.60 | 0 | 0 | 0 |
01/02/2016 |
18.84
|
20,000 | 18.28 | 18.84 | 18.84 | 0 | 0 | 0 |
29/01/2016 |
18.28
|
300 | 17.97 | 18.28 | 17.41 | 0 | 0 | 0 |
28/01/2016 |
17.97
|
200 | 18.03 | 18.03 | 17.97 | 0 | 0 | 0 |
27/01/2016 |
18.03
|
6,300 | 18.84 | 18.84 | 17.72 | 0 | 0 | 0 |
26/01/2016 |
18.84
|
1,600 | 17.72 | 18.84 | 17.41 | 700 | 0 | 0.0 |
25/01/2016 |
17.72
|
7,800 | 17.85 | 17.85 | 17.72 | 0 | 0 | 0 |
22/01/2016 |
17.85
|
1,200 | 18.03 | 18.03 | 17.72 | 0 | 0 | 0 |
21/01/2016 |
18.03
|
7,700 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
20/01/2016 |
18.03
|
200 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
19/01/2016 |
18.03
|
200 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 |
18/01/2016 |
18.03
|
1,100 | 18.65 | 18.65 | 18.03 | 0 | 0 | 0 |
15/01/2016 |
18.65
|
2,200 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
14/01/2016 |
18.65
|
2,400 | 18.65 | 18.65 | 18.40 | 0 | 0 | 0 |
13/01/2016 |
18.65
|
1,200 | 18.78 | 19.28 | 18.03 | 0 | 0 | 0 |
12/01/2016 |
18.78
|
3,200 | 19.03 | 19.03 | 18.59 | 0 | 0 | 0 |
11/01/2016 |
19.03
|
8,000 | 18.96 | 19.03 | 18.40 | 0 | 0 | 0 |
08/01/2016 |
18.96
|
1,700 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 |
07/01/2016 |
18.96
|
20,700 | 19.40 | 19.40 | 18.96 | 0 | 0 | 0 |
06/01/2016 |
19.40
|
23,600 | 19.28 | 19.83 | 19.15 | 0 | 0 | 0 |
05/01/2016 |
19.28
|
24,000 | 19.90 | 20.21 | 18.90 | 0 | 0 | 0 |
04/01/2016 |
19.90
|
20,600 | 19.28 | 20.39 | 19.83 | 0 | 0 | 0 |
31/12/2015 |
19.28
|
3,400 | 19.21 | 19.28 | 18.96 | 0 | 0 | 0 |
30/12/2015 |
19.21
|
4,300 | 20.33 | 20.33 | 18.96 | 0 | 0 | 0 |
29/12/2015 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
28/12/2015 |
20.33
|
21,000 | 20.15 | 20.33 | 20.33 | 0 | 0 | 0 |
25/12/2015 |
20.15
|
20,000 | 18.96 | 20.15 | 20.15 | 0 | 0 | 0 |
24/12/2015 |
18.96
|
22,700 | 18.96 | 19.65 | 18.78 | 0 | 0 | 0 |
23/12/2015 |
18.96
|
20,000 | 19.28 | 19.83 | 18.96 | 0 | 0 | 0 |
22/12/2015 |
19.28
|
22,200 | 20.21 | 20.21 | 18.65 | 0 | 0 | 0 |
21/12/2015 |
20.21
|
19,700 | 19.90 | 20.39 | 20.21 | 0 | 0 | 0 |
18/12/2015 |
19.90
|
38,800 | 20.39 | 20.39 | 19.90 | 0 | 0 | 0 |
17/12/2015 |
20.39
|
20,700 | 20.27 | 20.39 | 20.39 | 0 | 0 | 0 |
16/12/2015 |
20.27
|
23,000 | 19.59 | 20.33 | 20.27 | 0 | 0 | 0 |
15/12/2015 |
19.59
|
20,200 | 18.65 | 20.33 | 18.65 | 0 | 0 | 0 |
14/12/2015 |
18.65
|
21,000 | 20.39 | 20.39 | 18.65 | 0 | 0 | 0 |
11/12/2015 |
20.39
|
20,000 | 20.52 | 20.52 | 20.39 | 0 | 0 | 0 |
10/12/2015 |
20.52
|
30,500 | 19.90 | 20.52 | 19.90 | 8,700 | 0 | 0.3 |
09/12/2015 |
19.90
|
19,400 | 20.21 | 20.21 | 19.90 | 0 | 0 | 0 |
08/12/2015 |
20.21
|
24,400 | 20.08 | 20.21 | 19.90 | 1,500 | 0 | 0.0 |
07/12/2015 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
04/12/2015 |
20.08
|
100 | 20.21 | 20.21 | 20.08 | 0 | 0 | 0 |
03/12/2015 |
20.21
|
10,000 | 20.08 | 20.27 | 20.21 | 7,400 | 0 | 0.2 |
02/12/2015 |
20.08
|
21,000 | 20.02 | 20.52 | 20.08 | 0 | 0 | 0 |
01/12/2015 |
20.02
|
40,000 | 19.71 | 20.08 | 19.96 | 16,000 | 0 | 0.5 |
30/11/2015 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
27/11/2015 |
19.71
|
4,600 | 19.65 | 19.83 | 19.65 | 0 | 0 | 0 |
26/11/2015 |
19.65
|
9,500 | 19.52 | 19.65 | 19.34 | 2,300 | 0 | 0.1 |
25/11/2015 |
19.52
|
36,500 | 19.28 | 19.77 | 18.65 | 10,900 | 0 | 0.3 |
24/11/2015 |
19.28
|
41,000 | 20.33 | 20.71 | 19.28 | 0 | 0 | 0 |