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 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-24) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-26) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-10-03) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-06) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-17) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
01/12/2015 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
30/11/2015 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
27/11/2015 |
20.09
|
3,800 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
26/11/2015 |
20.09
|
1,200 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
25/11/2015 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
24/11/2015 |
20.09
|
5,605 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
23/11/2015 |
18.33
|
300 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
20/11/2015 |
19.63
|
900 | 20.47 | 20.47 | 19.63 | 0 | 0 | 0 |
19/11/2015 |
18.60
|
4,000 | 20 | 20 | 18.60 | 0 | 0 | 0 |
18/11/2015 |
18.23
|
600 | 19.63 | 19.63 | 18.23 | 0 | 0 | 0 |
17/11/2015 |
17.86
|
800 | 19.16 | 19.16 | 17.86 | 0 | 0 | 0 |
16/11/2015 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
13/11/2015 |
18.23
|
5,700 | 19.72 | 19.72 | 18.23 | 0 | 0 | 0 |
12/11/2015 |
17.95
|
3,200 | 17.95 | 18.05 | 17.58 | 0 | 0 | 0 |
11/11/2015 |
19.53
|
30,300 | 17.58 | 20 | 17.58 | 0 | 0 | 0 |
10/11/2015 |
19.44
|
100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 |
09/11/2015 |
19.26
|
200 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
06/11/2015 |
19.53
|
200 | 21.12 | 21.12 | 19.53 | 0 | 0 | 0 |
05/11/2015 |
19.26
|
200 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
04/11/2015 |
21.40
|
29,100 | 19.16 | 21.40 | 19.16 | 0 | 0 | 0 |
03/11/2015 |
21.21
|
600 | 21.12 | 21.21 | 21.12 | 0 | 0 | 0 |
02/11/2015 |
21.12
|
500 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
30/10/2015 |
20.93
|
300 | 22.33 | 22.79 | 20.93 | 0 | 0 | 0 |
29/10/2015 |
20.74
|
25,200 | 19.07 | 23.16 | 19.07 | 0 | 0 | 0 |
28/10/2015 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 |
27/10/2015 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
26/10/2015 |
20.84
|
100 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 |
23/10/2015 |
22.70
|
200 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
22/10/2015 |
22.70
|
25,500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
21/10/2015 |
25.21
|
28,000 | 24.93 | 25.40 | 24.93 | 0 | 0 | 0 |
20/10/2015 |
25.02
|
8,400 | 23.72 | 25.12 | 23.72 | 0 | 0 | 0 |
19/10/2015 |
24.28
|
2,100 | 22.79 | 24.28 | 22.79 | 0 | 0 | 0 |
16/10/2015 |
22.79
|
25,300 | 22.42 | 22.79 | 22.42 | 0 | 0 | 0 |
15/10/2015 |
22.51
|
2,300 | 21.86 | 22.51 | 21.86 | 0 | 0 | 0 |
14/10/2015 |
21.86
|
1,900 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
13/10/2015 |
21.40
|
7,800 | 21.12 | 21.40 | 20.93 | 0 | 0 | 0 |
12/10/2015 |
21.12
|
17,800 | 19.91 | 21.40 | 19.91 | 0 | 0 | 0 |
09/10/2015 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
08/10/2015 |
21.95
|
300 | 20.47 | 21.95 | 20.47 | 0 | 0 | 0 |
07/10/2015 |
20.47
|
100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
06/10/2015 |
19.72
|
500 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
05/10/2015 |
20.47
|
24,500 | 19.53 | 20.47 | 19.53 | 0 | 0 | 0 |
02/10/2015 |
21.30
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
01/10/2015 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
30/09/2015 |
21.40
|
3,400 | 20.47 | 21.40 | 20.09 | 0 | 0 | 0 |
29/09/2015 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
28/09/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
25/09/2015 |
21.86
|
3,500 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
24/09/2015 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 |
23/09/2015 |
21.86
|
6,500 | 20.93 | 21.86 | 20.65 | 0 | 0 | 0 |
22/09/2015 |
21.86
|
3,000 | 21.86 | 22.33 | 21.86 | 0 | 0 | 0 |
21/09/2015 |
21.40
|
1,100 | 20.19 | 22.33 | 20.19 | 0 | 0 | 0 |
18/09/2015 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
17/09/2015 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
16/09/2015 |
22.33
|
3,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
15/09/2015 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
14/09/2015 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
11/09/2015 |
22.33
|
1,200 | 24.19 | 24.19 | 22.33 | 0 | 0 | 0 |
10/09/2015 |
22.33
|
4,600 | 25.02 | 25.30 | 22.33 | 0 | 0 | 0 |
09/09/2015 |
24.37
|
4,100 | 26.98 | 27.91 | 24.37 | 0 | 0 | 0 |
08/09/2015 |
26.98
|
27,200 | 25.02 | 26.98 | 25.02 | 0 | 0 | 0 |
07/09/2015 |
24.56
|
7,392 | 24.19 | 24.56 | 24.19 | 0 | 0 | 0 |
04/09/2015 |
24
|
14,715 | 23.53 | 24.19 | 23.53 | 0 | 0 | 0 |
03/09/2015 |
23.26
|
14,900 | 23.07 | 23.26 | 23.07 | 0 | 0 | 0 |
01/09/2015 |
23.07
|
16,969 | 22.79 | 23.07 | 22.79 | 0 | 0 | 0 |
31/08/2015 |
22.79
|
18,500 | 22.33 | 22.79 | 21.86 | 0 | 0 | 0 |
28/08/2015 |
22.79
|
11,439 | 22.05 | 22.79 | 21.95 | 0 | 0 | 0 |
27/08/2015 |
22.05
|
13,600 | 21.40 | 22.05 | 21.40 | 0 | 0 | 0 |
26/08/2015 |
22.14
|
42,200 | 20 | 22.14 | 19.91 | 0 | 0 | 0 |
25/08/2015 |
20.19
|
200 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
24/08/2015 |
20.47
|
100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
21/08/2015 |
22.60
|
6,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
20/08/2015 |
20.56
|
900 | 21.40 | 21.40 | 20.56 | 0 | 0 | 0 |
19/08/2015 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 |
18/08/2015 |
22.33
|
38,500 | 23.26 | 23.26 | 22.33 | 0 | 0 | 0 |
17/08/2015 |
22.51
|
0 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
14/08/2015 |
22.51
|
1,000 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 |
13/08/2015 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
12/08/2015 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
11/08/2015 |
23.26
|
800 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 |
10/08/2015 |
23.07
|
3,350 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
07/08/2015 |
23.44
|
17,600 | 23.26 | 24.37 | 23.26 | 0 | 0 | 0 |
06/08/2015 |
23.07
|
88,800 | 23.26 | 23.26 | 22.42 | 0 | 0 | 0 |
05/08/2015 |
23.26
|
11,600 | 23.07 | 23.26 | 22.98 | 0 | 0 | 0 |
04/08/2015 |
23.26
|
196,400 | 21.95 | 23.26 | 21.95 | 0 | 0 | 0 |
03/08/2015 |
21.95
|
23,200 | 20.93 | 21.95 | 20.93 | 0 | 0 | 0 |
31/07/2015 |
20
|
600 | 20.09 | 20.09 | 20 | 0 | 0 | 0 |
30/07/2015 |
20.93
|
200 | 19.53 | 20.93 | 19.53 | 0 | 0 | 0 |
29/07/2015 |
20.65
|
1,400 | 19.72 | 20.65 | 19.63 | 0 | 0 | 0 |
28/07/2015 |
19.63
|
6,500 | 19.72 | 19.72 | 19.63 | 0 | 0 | 0 |
27/07/2015 |
19.63
|
7,200 | 20.93 | 20.93 | 19.26 | 0 | 0 | 0 |
24/07/2015 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
23/07/2015 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
22/07/2015 |
21.40
|
5,800 | 21.40 | 21.40 | 20.56 | 0 | 0 | 0 |
21/07/2015 |
21.40
|
68,500 | 20.19 | 21.77 | 20.19 | 0 | 0 | 0 |
20/07/2015 |
20.09
|
14,000 | 20 | 20.28 | 20 | 0 | 0 | 0 |
17/07/2015 |
20.28
|
18,400 | 20.47 | 20.47 | 19.53 | 0 | 0 | 0 |
16/07/2015 |
20
|
4,500 | 18.60 | 20 | 18.60 | 0 | 0 | 0 |
15/07/2015 |
18.60
|
2,700 | 19.72 | 20 | 18.60 | 0 | 0 | 0 |