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) |
18 | 14.17% | 13,200 | 100 | 0.0 |
125
184.50
145
|
2 tháng
(2024-07-22) |
-4.80 | -3.20% | 25,700 | -300 | -0.0 |
124
184.50
145
|
3 tháng
(2024-06-24) |
12 | 9.02% | 32,200 | -300 | -0.0 |
124
184.50
145
|
6 tháng
(2024-03-26) |
-21.97 | -13.16% | 73,500 | -100 | -0.0 |
124
184.50
145
|
12 tháng
(2023-10-13) |
-3.48 | -2.35% | 101,000 | 1,100 | 0.2 |
124
219.38
145
|
24 tháng
(2022-10-03) |
15.68 | 12.13% | 180,002 | 400 | 0.1 |
96.58
219.38
145
|
36 tháng
(2021-10-06) |
35.10 | 31.94% | 410,102 | 1,900 | 0.3 |
80.53
219.38
145
|
60 tháng
(2019-10-17) |
102.18 | 238.62% | 741,289 | 3,800 | 0.4 |
30.74
219.38
145
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2015 |
15.26
|
200 | 18.19 | 18.19 | 15.26 | 0 | 0 | 0 |
01/07/2015 |
18.19
|
4,800 | 16.54 | 18.19 | 17.09 | 0 | 0 | 0 |
30/06/2015 |
16.54
|
100 | 18.19 | 18.19 | 16.54 | 0 | 0 | 0 |
29/06/2015 |
18.19
|
9,600 | 18.31 | 18.31 | 18.00 | 0 | 0 | 0 |
26/06/2015 |
18.31
|
15,200 | 19.47 | 19.47 | 17.76 | 0 | 0 | 0 |
25/06/2015 |
19.47
|
100 | 17.76 | 19.47 | 19.47 | 0 | 0 | 0 |
24/06/2015 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 |
23/06/2015 |
17.76
|
800 | 16.17 | 17.76 | 17.76 | 0 | 0 | 0 |
22/06/2015 |
16.17
|
100 | 14.71 | 16.17 | 16.17 | 0 | 0 | 0 |
19/06/2015 |
14.71
|
100 | 16.17 | 16.17 | 14.71 | 0 | 0 | 0 |
18/06/2015 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
17/06/2015 |
16.17
|
0 | 15.93 | 16.17 | 16.17 | 0 | 0 | 0 |
16/06/2015 |
15.93
|
400 | 15.44 | 16.97 | 15.93 | 0 | 0 | 0 |
15/06/2015 |
15.44
|
100 | 17.15 | 17.15 | 15.44 | 0 | 0 | 0 |
12/06/2015 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
11/06/2015 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
10/06/2015 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
09/06/2015 |
17.15
|
500 | 18.31 | 18.31 | 17.15 | 0 | 0 | 0 |
08/06/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
05/06/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
04/06/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
03/06/2015 |
18.31
|
100 | 20.44 | 20.44 | 18.31 | 0 | 0 | 0 |
02/06/2015 |
20.44
|
15,000 | 19.83 | 20.44 | 20.14 | 0 | 0 | 0 |
01/06/2015 |
19.83
|
0 | 20.14 | 19.83 | 19.83 | 0 | 0 | 0 |
29/05/2015 |
20.14
|
5,800 | 20.63 | 20.63 | 18.92 | 0 | 0 | 0 |
28/05/2015 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
27/05/2015 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
26/05/2015 |
20.63
|
100 | 20.08 | 20.63 | 20.63 | 0 | 0 | 0 |
25/05/2015 |
20.08
|
100 | 19.41 | 20.08 | 20.08 | 0 | 0 | 0 |
22/05/2015 |
19.41
|
100 | 17.70 | 19.41 | 19.41 | 0 | 0 | 0 |
21/05/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
20/05/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
19/05/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
18/05/2015 |
17.70
|
3,000 | 18.55 | 18.55 | 17.70 | 0 | 0 | 0 |
15/05/2015 |
18.55
|
0 | 19.10 | 18.55 | 18.55 | 0 | 0 | 0 |
14/05/2015 |
19.10
|
4,600 | 17.39 | 19.10 | 17.70 | 0 | 0 | 0 |
13/05/2015 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
12/05/2015 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
11/05/2015 |
17.39
|
4,200 | 17.09 | 17.39 | 17.39 | 0 | 0 | 0 |
08/05/2015 |
17.09
|
600 | 18.80 | 18.80 | 17.09 | 0 | 0 | 0 |
07/05/2015 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
06/05/2015 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
05/05/2015 |
18.80
|
600 | 17.09 | 18.80 | 18.80 | 0 | 0 | 0 |
04/05/2015 |
17.09
|
100 | 15.56 | 17.09 | 17.09 | 0 | 0 | 0 |
27/04/2015 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
24/04/2015 |
15.56
|
600 | 16.97 | 16.97 | 15.56 | 0 | 0 | 0 |
23/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
22/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
21/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
20/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
17/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
16/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
15/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
14/04/2015 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
13/04/2015 |
16.97
|
5,000 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 |
10/04/2015 |
16.97
|
400 | 18.31 | 18.31 | 16.97 | 0 | 0 | 0 |
09/04/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
08/04/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
07/04/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
06/04/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
03/04/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
02/04/2015 |
18.31
|
15,000 | 18.31 | 18.31 | 18.31 | 0 | 15,000 | -0.5 |
01/04/2015 |
18.31
|
6,600 | 17.09 | 18.31 | 17.09 | 0 | 5,000 | 0 |
31/03/2015 |
17.09
|
6,500 | 18.31 | 18.31 | 17.09 | 0 | 5,000 | -0.2 |
30/03/2015 |
18.31
|
5,000 | 17.70 | 18.31 | 18.31 | 0 | 5,000 | -0.2 |
27/03/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
26/03/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
25/03/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
24/03/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
23/03/2015 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
20/03/2015 |
17.70
|
100 | 17.39 | 17.70 | 17.70 | 0 | 100 | -0.0 |
19/03/2015 |
17.39
|
0 | 20.14 | 17.39 | 17.39 | 0 | 0 | 0 |
18/03/2015 |
20.14
|
1,200 | 18.86 | 20.14 | 17.09 | 100 | 0 | 0.0 |
17/03/2015 |
18.86
|
0 | 18.61 | 18.86 | 18.86 | 0 | 0 | 0 |
16/03/2015 |
18.61
|
4,000 | 18.31 | 18.92 | 18.61 | 0 | 0 | 0 |
13/03/2015 |
18.31
|
800 | 20.14 | 20.75 | 18.31 | 100 | 200 | -0.0 |
12/03/2015 |
20.14
|
100 | 18.92 | 20.14 | 20.14 | 100 | 0 | 0.0 |
11/03/2015 |
18.92
|
1,500 | 17.39 | 18.92 | 18.92 | 0 | 0 | 0 |
10/03/2015 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
09/03/2015 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
06/03/2015 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 |
05/03/2015 |
17.39
|
100 | 18.98 | 18.98 | 17.39 | 0 | 0 | 0 |
04/03/2015 |
18.98
|
0 | 16.48 | 18.98 | 18.98 | 0 | 0 | 0 |
03/03/2015 |
16.48
|
4,200 | 18.31 | 20.14 | 16.48 | 0 | 0 | 0 |
02/03/2015 |
18.31
|
2,000 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
27/02/2015 |
18.31
|
44,800 | 17.09 | 18.80 | 17.09 | 0 | 0 | 0 |
26/02/2015 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
25/02/2015 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
24/02/2015 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
13/02/2015 |
17.09
|
100 | 16.29 | 17.88 | 17.09 | 0 | 0 | 0 |
12/02/2015 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 |
11/02/2015 |
16.29
|
0 | 17.09 | 16.29 | 16.29 | 0 | 0 | 0 |
10/02/2015 |
17.09
|
54,600 | 17.52 | 17.52 | 15.81 | 0 | 0 | 0 |
09/02/2015 |
17.52
|
0 | 17.70 | 17.52 | 17.52 | 0 | 0 | 0 |
06/02/2015 |
17.70
|
2,000 | 18.31 | 18.31 | 17.09 | 0 | 0 | 0 |
05/02/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
04/02/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 15,000 | -0.5 |
03/02/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
02/02/2015 |
18.31
|
2,000 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |
30/01/2015 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |