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) |
0.30 | 6% | 65,200 | 0 | 0 |
4.90
5.40
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.85% | 133,600 | 0 | 0 |
4.90
5.70
5.30
|
3 tháng
(2024-06-24) |
-0.70 | -11.67% | 389,200 | 0 | 0 |
4.90
6
5.30
|
6 tháng
(2024-03-25) |
0 | 0% | 1,542,700 | -44 | -0.0 |
4.90
6.10
5.30
|
12 tháng
(2023-09-26) |
-1.30 | -19.70% | 2,522,000 | -44 | -0.0 |
4.90
6.80
5.30
|
24 tháng
(2022-10-03) |
-7.50 | -58.59% | 4,841,795 | -8,471 | -0.0 |
4.90
13.40
5.30
|
36 tháng
(2021-10-06) |
-14.30 | -72.96% | 22,128,788 | -9,303 | 0.4 |
4.90
28.20
5.30
|
60 tháng
(2019-10-17) |
-21 | -79.85% | 25,232,146 | -388,765 | -5.5 |
4.90
44
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
17.18
|
900 | 15.91 | 17.18 | 16.58 | 900 | 0 | 0.0 |
28/04/2016 |
15.91
|
500 | 16.25 | 16.25 | 15.11 | 500 | 400 | 0.0 |
27/04/2016 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
26/04/2016 |
16.25
|
1,800 | 16.31 | 16.91 | 14.98 | 300 | 100 | 0.0 |
25/04/2016 |
16.31
|
200 | 17.31 | 17.31 | 16.05 | 0 | 0 | 0 |
22/04/2016 |
17.31
|
200 | 16.65 | 17.31 | 16.91 | 200 | 0 | 0.0 |
21/04/2016 |
16.65
|
500 | 16.51 | 17.11 | 15.31 | 500 | 300 | 0.0 |
20/04/2016 |
16.51
|
700 | 16.65 | 17.18 | 15.38 | 300 | 300 | 0.0 |
19/04/2016 |
16.65
|
1,452 | 17.51 | 17.51 | 15.98 | 100 | 100 | 0 |
15/04/2016 |
17.51
|
1,500 | 17.18 | 17.58 | 16.38 | 1,400 | 0 | 0.0 |
14/04/2016 |
17.18
|
1,048 | 17.58 | 17.58 | 16.05 | 500 | 0 | 0.0 |
13/04/2016 |
17.58
|
3,000 | 17.18 | 17.64 | 15.65 | 2,900 | 100 | 0.1 |
12/04/2016 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
11/04/2016 |
17.18
|
3,000 | 16.65 | 17.18 | 16.58 | 2,900 | 2,700 | 0.0 |
08/04/2016 |
16.65
|
1,000 | 16.65 | 17.58 | 15.98 | 900 | 100 | 0.0 |
07/04/2016 |
16.65
|
200 | 16.98 | 16.98 | 15.31 | 100 | 100 | 0 |
06/04/2016 |
16.98
|
3,400 | 17.64 | 17.64 | 15.98 | 1,100 | 600 | 0.0 |
05/04/2016 |
17.64
|
1,300 | 17.18 | 17.64 | 16.65 | 1,200 | 500 | 0.0 |
04/04/2016 |
17.18
|
100 | 16.65 | 17.18 | 17.18 | 100 | 0 | 0.0 |
01/04/2016 |
16.65
|
200 | 16.65 | 17.24 | 16.65 | 100 | 0 | 0.0 |
31/03/2016 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
30/03/2016 |
16.65
|
400 | 16.65 | 16.65 | 16.65 | 400 | 400 | 0 |
29/03/2016 |
16.65
|
2,512 | 17.24 | 17.98 | 16.65 | 2,400 | 0 | 0.1 |
28/03/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
25/03/2016 |
17.24
|
2,300 | 17.64 | 19.31 | 15.98 | 2,000 | 0 | 0.1 |
24/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
23/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
22/03/2016 |
17.64
|
20 | 17.64 | 17.64 | 17.64 | 0 | 20 | -0.0 |
21/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
18/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
17/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
16/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
15/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
14/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
11/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
10/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
09/03/2016 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |
08/03/2016 |
17.64
|
2,800 | 16.91 | 17.84 | 15.71 | 2,000 | 0 | 0.1 |
07/03/2016 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
04/03/2016 |
16.91
|
100 | 16.65 | 16.91 | 16.91 | 100 | 0 | 0.0 |
03/03/2016 |
16.65
|
900 | 16.58 | 17.18 | 15.98 | 800 | 0 | 0.0 |
02/03/2016 |
16.58
|
500 | 17.18 | 17.18 | 15.65 | 100 | 0 | 0.0 |
01/03/2016 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
29/02/2016 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
26/02/2016 |
17.18
|
4 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |
25/02/2016 |
17.18
|
1,800 | 17.24 | 17.24 | 15.98 | 100 | 0 | 0.0 |
24/02/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
23/02/2016 |
17.24
|
7 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
22/02/2016 |
17.24
|
300 | 16.78 | 17.24 | 16.91 | 300 | 0 | 0.0 |
19/02/2016 |
16.78
|
100 | 15.85 | 16.78 | 16.78 | 100 | 0 | 0.0 |
18/02/2016 |
15.85
|
100 | 16.84 | 16.84 | 15.85 | 0 | 0 | 0 |
17/02/2016 |
16.84
|
200 | 17.18 | 17.18 | 16.84 | 200 | 0 | 0.0 |
16/02/2016 |
17.18
|
1,100 | 17.44 | 17.44 | 16.98 | 1,100 | 0 | 0.0 |
15/02/2016 |
17.44
|
10 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
05/02/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
04/02/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
03/02/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
02/02/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
01/02/2016 |
17.44
|
2,800 | 16.91 | 17.64 | 15.65 | 1,300 | 1,600 | -0.0 |
29/01/2016 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 100 | 100 | 0 |
28/01/2016 |
16.91
|
1,800 | 17.24 | 17.24 | 15.58 | 200 | 100 | 0.0 |
27/01/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
26/01/2016 |
17.24
|
1,400 | 17.98 | 17.98 | 16.18 | 700 | 0 | 0.0 |
25/01/2016 |
17.98
|
100 | 17.24 | 17.98 | 17.98 | 100 | 0 | 0.0 |
22/01/2016 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 |
21/01/2016 |
17.24
|
1,900 | 17.24 | 17.24 | 15.58 | 300 | 0 | 0.0 |
20/01/2016 |
17.24
|
500 | 16.51 | 17.31 | 16.65 | 500 | 100 | 0.0 |
19/01/2016 |
16.51
|
800 | 15.31 | 16.58 | 15.31 | 300 | 100 | 0.0 |
18/01/2016 |
15.31
|
400 | 15.98 | 15.98 | 15.31 | 0 | 0 | 0 |
15/01/2016 |
15.98
|
300 | 16.65 | 17.31 | 15.05 | 200 | 0 | 0.0 |
14/01/2016 |
16.65
|
5,200 | 17.98 | 17.98 | 16.18 | 900 | 0 | 0.0 |
13/01/2016 |
17.98
|
10 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
12/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
11/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
08/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
07/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
06/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
05/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
04/01/2016 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 |
31/12/2015 |
17.98
|
5,900 | 16.65 | 17.98 | 16.25 | 5,900 | 0 | 0.1 |
30/12/2015 |
16.65
|
800 | 16.18 | 16.65 | 15.98 | 800 | 0 | 0.0 |
29/12/2015 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 |
28/12/2015 |
16.18
|
300 | 15.58 | 16.18 | 15.78 | 300 | 0 | 0.0 |
25/12/2015 |
15.58
|
400 | 15.98 | 15.98 | 14.65 | 100 | 0 | 0.0 |
24/12/2015 |
15.98
|
200 | 16.11 | 16.11 | 15.98 | 200 | 0 | 0.0 |
23/12/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
22/12/2015 |
16.11
|
700 | 16.38 | 16.38 | 15.31 | 600 | 0 | 0.0 |
21/12/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
18/12/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
17/12/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
16/12/2015 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
15/12/2015 |
16.38
|
3,900 | 16.58 | 16.58 | 14.98 | 2,900 | 0 | 0.1 |
14/12/2015 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
11/12/2015 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
10/12/2015 |
16.58
|
10 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
09/12/2015 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
08/12/2015 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
07/12/2015 |
16.58
|
300 | 15.91 | 16.58 | 15.85 | 300 | 0 | 0.0 |
04/12/2015 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
03/12/2015 |
15.91
|
1,200 | 16.58 | 16.58 | 15.18 | 500 | 0 | 0.0 |