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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-24) |
3.80 | 3.80% | 2,500 | 0 | 0 |
99.80
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-26) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-10-03) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-06) |
23.70 | 29.62% | 1,723,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-17) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
18.58
|
300 | 17.32 | 18.58 | 17.38 | 100 | 0 | 0.0 |
13/07/2015 |
17.32
|
2,600 | 16.95 | 18.64 | 17.32 | 2,500 | 0 | 0.1 |
10/07/2015 |
16.95
|
3,700 | 18.39 | 19.46 | 16.95 | 800 | 0 | 0.0 |
09/07/2015 |
18.39
|
500 | 19.77 | 19.77 | 18.39 | 2,600 | 0 | 0.1 |
08/07/2015 |
19.77
|
2,600 | 19.46 | 19.77 | 17.51 | 2,600 | 0 | 0.1 |
07/07/2015 |
19.46
|
822 | 18.33 | 19.71 | 16.69 | 300 | 0 | 0.0 |
06/07/2015 |
18.33
|
5,900 | 19.83 | 19.83 | 17.89 | 3,200 | 0 | 0.1 |
03/07/2015 |
19.83
|
1,700 | 19.89 | 19.89 | 18.45 | 200 | 0 | 0.0 |
02/07/2015 |
19.89
|
2,100 | 19.83 | 19.89 | 17.95 | 200 | 0 | 0.0 |
01/07/2015 |
19.83
|
1,100 | 19.96 | 19.96 | 19.46 | 200 | 0 | 0.0 |
30/06/2015 |
19.96
|
2,100 | 19.89 | 20.08 | 18.64 | 2,000 | 100 | 0.1 |
29/06/2015 |
19.89
|
600 | 19.27 | 19.89 | 19.46 | 600 | 0 | 0.0 |
26/06/2015 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
25/06/2015 |
19.27
|
100 | 18.83 | 19.27 | 19.27 | 100 | 0 | 0.0 |
24/06/2015 |
18.83
|
1,008 | 19.14 | 19.14 | 18.83 | 1,000 | 0 | 0.0 |
23/06/2015 |
19.14
|
400 | 19.39 | 19.39 | 18.51 | 300 | 0 | 0.0 |
22/06/2015 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
19/06/2015 |
19.39
|
1,200 | 19.46 | 19.46 | 18.51 | 1,100 | 200 | 0.0 |
18/06/2015 |
19.46
|
100 | 18.83 | 19.46 | 19.46 | 100 | 0 | 0.0 |
17/06/2015 |
18.83
|
20 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 |
16/06/2015 |
18.83
|
400 | 19.46 | 19.46 | 18.83 | 0 | 0 | 0 |
15/06/2015 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
12/06/2015 |
19.46
|
200 | 19.77 | 19.77 | 18.95 | 100 | 0 | 0.0 |
11/06/2015 |
19.77
|
200 | 19.89 | 19.89 | 19.46 | 200 | 0 | 0.0 |
10/06/2015 |
19.89
|
500 | 19.89 | 19.89 | 18.89 | 100 | 0 | 0.0 |
09/06/2015 |
19.89
|
200 | 19.96 | 19.96 | 18.89 | 100 | 0 | 0.0 |
08/06/2015 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
05/06/2015 |
19.96
|
300 | 19.58 | 20.08 | 18.70 | 200 | 0 | 0.0 |
04/06/2015 |
19.58
|
30 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
03/06/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
02/06/2015 |
19.58
|
300 | 19.71 | 19.71 | 17.95 | 200 | 0 | 0.0 |
01/06/2015 |
19.71
|
100 | 19.71 | 19.71 | 19.71 | 100 | 0 | 0.0 |
29/05/2015 |
19.71
|
500 | 18.83 | 19.96 | 18.58 | 400 | 0 | 0.0 |
28/05/2015 |
18.83
|
300 | 19.46 | 19.46 | 18.83 | 100 | 0 | 0.0 |
27/05/2015 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 |
26/05/2015 |
19.46
|
500 | 19.33 | 19.46 | 18.20 | 100 | 0 | 0.0 |
25/05/2015 |
19.33
|
300 | 19.33 | 19.33 | 19.14 | 200 | 0 | 0.0 |
22/05/2015 |
19.33
|
800 | 19.83 | 19.83 | 18.83 | 600 | 300 | 0.0 |
21/05/2015 |
19.83
|
800 | 21.02 | 21.02 | 19.02 | 600 | 500 | 0.0 |
20/05/2015 |
21.02
|
300 | 19.83 | 21.02 | 19.46 | 300 | 0 | 0.0 |
19/05/2015 |
19.83
|
100 | 19.33 | 19.83 | 19.83 | 100 | 0 | 0.0 |
18/05/2015 |
19.33
|
200 | 19.02 | 19.33 | 17.32 | 100 | 100 | 0 |
15/05/2015 |
19.02
|
900 | 19.71 | 19.71 | 19.02 | 0 | 900 | -0.0 |
14/05/2015 |
19.71
|
100 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
13/05/2015 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
12/05/2015 |
19.71
|
400 | 19.71 | 19.71 | 19.14 | 0 | 0 | 0 |
11/05/2015 |
19.71
|
800 | 19.27 | 19.96 | 17.70 | 500 | 0 | 0.0 |
08/05/2015 |
19.27
|
400 | 19.46 | 19.46 | 17.57 | 100 | 0 | 0.0 |
07/05/2015 |
19.46
|
500 | 19.39 | 19.46 | 18.83 | 100 | 0 | 0.0 |
06/05/2015 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
05/05/2015 |
19.39
|
600 | 19.33 | 19.39 | 19.14 | 100 | 0 | 0.0 |
04/05/2015 |
19.33
|
1,300 | 19.83 | 19.83 | 17.95 | 300 | 500 | -0.0 |
27/04/2015 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
24/04/2015 |
19.83
|
1,700 | 20.08 | 20.08 | 18.07 | 1,200 | 1,100 | 0.0 |
23/04/2015 |
20.08
|
700 | 19.46 | 20.08 | 17.70 | 600 | 0 | 0.0 |
22/04/2015 |
19.46
|
212 | 19.71 | 19.71 | 17.95 | 100 | 0 | 0.0 |
21/04/2015 |
19.71
|
2,095 | 19.83 | 19.83 | 18.20 | 200 | 0 | 0.0 |
20/04/2015 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 |
17/04/2015 |
19.83
|
250 | 19.89 | 19.89 | 18.14 | 100 | 0 | 0.0 |
16/04/2015 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
15/04/2015 |
19.89
|
717 | 20.33 | 20.33 | 18.83 | 300 | 500 | -0.0 |
14/04/2015 |
20.33
|
600 | 21.02 | 21.02 | 19.46 | 100 | 0 | 0.0 |
13/04/2015 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
10/04/2015 |
21.02
|
1,800 | 20.08 | 21.09 | 19.14 | 1,700 | 0 | 0.1 |
09/04/2015 |
20.08
|
400 | 19.77 | 20.27 | 18.45 | 200 | 0 | 0.0 |
08/04/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
07/04/2015 |
19.77
|
200 | 19.96 | 19.96 | 19.27 | 100 | 0 | 0.0 |
06/04/2015 |
19.96
|
900 | 19.89 | 20.40 | 18.26 | 200 | 0 | 0.0 |
03/04/2015 |
19.89
|
500 | 19.46 | 20.71 | 18.89 | 300 | 0 | 0.0 |
02/04/2015 |
19.46
|
600 | 20.02 | 20.02 | 19.20 | 300 | 200 | 0.0 |
01/04/2015 |
20.02
|
200 | 20.40 | 20.40 | 18.89 | 100 | 0 | 0.0 |
31/03/2015 |
20.40
|
600 | 20.46 | 20.46 | 18.89 | 500 | 0 | 0.0 |
30/03/2015 |
20.46
|
200 | 20.15 | 20.46 | 20.08 | 200 | 0 | 0.0 |
27/03/2015 |
20.15
|
300 | 19.58 | 20.59 | 18.45 | 200 | 100 | 0.0 |
26/03/2015 |
19.58
|
100 | 20.65 | 20.65 | 19.58 | 0 | 0 | 0 |
25/03/2015 |
20.65
|
400 | 20.65 | 20.65 | 19.52 | 100 | 300 | -0.0 |
24/03/2015 |
20.65
|
500 | 20.90 | 20.90 | 19.83 | 400 | 0 | 0.0 |
23/03/2015 |
20.90
|
3,745 | 22.15 | 22.15 | 19.96 | 3,100 | 0 | 0.1 |
20/03/2015 |
22.15
|
1,700 | 22.28 | 22.28 | 20.08 | 1,100 | 0 | 0.0 |
19/03/2015 |
22.28
|
2,900 | 20.59 | 22.28 | 18.95 | 900 | 0 | 0.0 |
18/03/2015 |
20.59
|
2,000 | 19.96 | 20.59 | 18.64 | 1,700 | 300 | 0.0 |
17/03/2015 |
19.96
|
200 | 20.33 | 20.33 | 18.64 | 100 | 0 | 0.0 |
16/03/2015 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
13/03/2015 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
12/03/2015 |
20.33
|
200 | 20.46 | 20.46 | 19.39 | 100 | 0 | 0.0 |
11/03/2015 |
20.46
|
300 | 20.71 | 20.71 | 19.46 | 100 | 200 | -0.0 |
10/03/2015 |
20.71
|
800 | 20.65 | 20.96 | 19.52 | 100 | 500 | -0.0 |
09/03/2015 |
20.65
|
1,400 | 21.28 | 21.28 | 19.39 | 1,000 | 900 | 0.0 |
06/03/2015 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 |
05/03/2015 |
21.28
|
1,500 | 20.59 | 22.59 | 18.95 | 1,100 | 0 | 0.0 |
04/03/2015 |
20.59
|
700 | 21.28 | 21.28 | 19.39 | 200 | 0 | 0.0 |
03/03/2015 |
21.28
|
1,300 | 20.90 | 21.28 | 18.95 | 1,100 | 500 | 0.0 |
02/03/2015 |
20.90
|
800 | 21.90 | 23.91 | 19.77 | 400 | 100 | 0.0 |
27/02/2015 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
26/02/2015 |
21.90
|
600 | 20.33 | 21.90 | 18.83 | 400 | 500 | -0.0 |
25/02/2015 |
20.33
|
500 | 20.15 | 20.71 | 18.64 | 300 | 0 | 0.0 |
24/02/2015 |
20.15
|
400 | 20.77 | 20.77 | 18.83 | 300 | 0 | 0.0 |
13/02/2015 |
20.77
|
200 | 19.83 | 20.77 | 17.95 | 100 | 0 | 0.0 |
12/02/2015 |
19.83
|
100 | 18.07 | 19.83 | 19.83 | 100 | 0 | 0.0 |
11/02/2015 |
18.07
|
3,300 | 19.71 | 21.34 | 17.89 | 600 | 2,400 | -0.0 |