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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
16.13
|
1,000 | 17.15 | 17.15 | 15.50 | 400 | 0 | 0.0 |
13/07/2015 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
10/07/2015 |
17.15
|
100 | 16.32 | 17.15 | 17.15 | 100 | 0 | 0.0 |
09/07/2015 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
08/07/2015 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 |
07/07/2015 |
16.32
|
4,200 | 17.21 | 17.21 | 15.50 | 200 | 0 | 0.0 |
06/07/2015 |
17.21
|
100 | 16.42 | 17.21 | 17.21 | 100 | 0 | 0.0 |
03/07/2015 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
02/07/2015 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
01/07/2015 |
16.42
|
600 | 17.34 | 17.34 | 15.66 | 100 | 0 | 0.0 |
30/06/2015 |
17.34
|
200 | 16.39 | 17.34 | 16.39 | 200 | 0 | 0.0 |
29/06/2015 |
16.39
|
400 | 17.08 | 17.08 | 15.50 | 200 | 0 | 0.0 |
26/06/2015 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
25/06/2015 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
24/06/2015 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
23/06/2015 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 |
22/06/2015 |
17.08
|
100 | 16.45 | 17.08 | 17.08 | 100 | 0 | 0.0 |
19/06/2015 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
18/06/2015 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
17/06/2015 |
16.45
|
600 | 16.13 | 16.45 | 16.13 | 100 | 400 | -0.0 |
16/06/2015 |
16.13
|
2,600 | 16.13 | 16.58 | 15.82 | 100 | 1,100 | -0.0 |
15/06/2015 |
16.13
|
500 | 16.13 | 16.13 | 15.50 | 100 | 0 | 0.0 |
12/06/2015 |
16.13
|
300 | 17.37 | 17.37 | 15.69 | 100 | 0 | 0.0 |
11/06/2015 |
17.37
|
1,400 | 16.13 | 17.37 | 15.82 | 1,300 | 0 | 0.1 |
10/06/2015 |
16.13
|
200 | 17.08 | 17.08 | 15.82 | 100 | 0 | 0.0 |
09/06/2015 |
17.08
|
500 | 17.53 | 17.53 | 15.82 | 100 | 0 | 0.0 |
08/06/2015 |
17.53
|
1,100 | 17.68 | 17.68 | 15.98 | 900 | 0 | 0.0 |
05/06/2015 |
17.68
|
2,200 | 17.37 | 17.68 | 15.82 | 400 | 600 | -0.0 |
04/06/2015 |
17.37
|
100 | 16.77 | 17.37 | 17.37 | 100 | 0 | 0.0 |
03/06/2015 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
02/06/2015 |
16.77
|
400 | 17.81 | 17.81 | 16.07 | 100 | 100 | 0 |
01/06/2015 |
17.81
|
100 | 19.77 | 19.77 | 17.81 | 0 | 100 | -0.0 |
29/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
28/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
27/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
26/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
25/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
22/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
21/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
20/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
19/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
18/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
15/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
14/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
13/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
12/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
11/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
08/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
07/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
06/05/2015 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
05/05/2015 |
19.77
|
100 | 18.35 | 19.77 | 19.77 | 100 | 0 | 0.0 |
04/05/2015 |
18.35
|
200 | 19.27 | 19.27 | 18.35 | 200 | 0 | 0.0 |
27/04/2015 |
19.27
|
1,000 | 19.23 | 19.27 | 17.34 | 900 | 400 | 0.0 |
24/04/2015 |
19.23
|
100 | 18.60 | 19.23 | 19.23 | 100 | 0 | 0.0 |
23/04/2015 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
22/04/2015 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
21/04/2015 |
18.60
|
100 | 17.68 | 18.60 | 18.60 | 100 | 0 | 0.0 |
20/04/2015 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
17/04/2015 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
16/04/2015 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
15/04/2015 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
14/04/2015 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
13/04/2015 |
17.68
|
800 | 18.28 | 18.95 | 16.48 | 400 | 100 | 0.0 |
10/04/2015 |
18.28
|
700 | 17.87 | 18.28 | 16.10 | 500 | 400 | 0.0 |
09/04/2015 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
08/04/2015 |
17.87
|
300 | 18.03 | 18.03 | 16.29 | 100 | 0 | 0.0 |
07/04/2015 |
18.03
|
300 | 17.08 | 18.03 | 17.56 | 300 | 100 | 0.0 |
06/04/2015 |
17.08
|
400 | 17.65 | 17.65 | 16.45 | 100 | 0 | 0.0 |
03/04/2015 |
17.65
|
300 | 19.58 | 19.58 | 17.65 | 100 | 0 | 0.0 |
02/04/2015 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 |
01/04/2015 |
19.58
|
500 | 18.28 | 19.58 | 16.48 | 400 | 0 | 0.0 |
31/03/2015 |
18.28
|
100 | 17.87 | 18.28 | 18.28 | 100 | 0 | 0.0 |
30/03/2015 |
17.87
|
200 | 17.84 | 17.87 | 17.84 | 200 | 0 | 0.0 |
27/03/2015 |
17.84
|
300 | 17.37 | 17.84 | 15.82 | 100 | 0 | 0.0 |
26/03/2015 |
17.37
|
200 | 18.19 | 18.19 | 16.45 | 100 | 0 | 0.0 |
25/03/2015 |
18.19
|
100 | 17.37 | 18.19 | 18.19 | 100 | 100 | 0 |
24/03/2015 |
17.37
|
500 | 18.47 | 18.47 | 16.64 | 200 | 100 | 0.0 |
23/03/2015 |
18.47
|
500 | 18.38 | 18.47 | 16.54 | 100 | 0 | 0.0 |
20/03/2015 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 |
19/03/2015 |
18.38
|
800 | 15.94 | 18.89 | 15.94 | 400 | 200 | 0.0 |
18/03/2015 |
15.94
|
0 | 17.72 | 15.94 | 15.94 | 0 | 0 | 0 |
17/03/2015 |
17.72
|
700 | 18.79 | 18.79 | 16.92 | 300 | 200 | 0.0 |
16/03/2015 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
13/03/2015 |
18.79
|
200 | 18.95 | 18.95 | 17.08 | 100 | 0 | 0.0 |
12/03/2015 |
18.95
|
500 | 17.81 | 18.95 | 16.13 | 400 | 0 | 0.0 |
11/03/2015 |
17.81
|
200 | 18.00 | 18.00 | 16.23 | 100 | 0 | 0.0 |
10/03/2015 |
18.00
|
200 | 16.73 | 18.00 | 18.00 | 200 | 0 | 0.0 |
09/03/2015 |
16.73
|
100 | 15.34 | 16.73 | 16.73 | 100 | 0 | 0.0 |
06/03/2015 |
15.34
|
200 | 16.54 | 18.16 | 15.34 | 100 | 0 | 0.0 |
05/03/2015 |
16.54
|
200 | 18.38 | 19.93 | 16.54 | 100 | 0 | 0.0 |
04/03/2015 |
18.38
|
100 | 20.40 | 20.40 | 18.38 | 0 | 0 | 0 |
03/03/2015 |
20.40
|
200 | 20.40 | 20.40 | 18.38 | 100 | 0 | 0.0 |
02/03/2015 |
20.40
|
200 | 21.42 | 21.42 | 19.30 | 100 | 0 | 0.0 |
27/02/2015 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
26/02/2015 |
21.42
|
100 | 20.40 | 21.42 | 21.42 | 100 | 0 | 0.0 |
25/02/2015 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
24/02/2015 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
13/02/2015 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
12/02/2015 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
11/02/2015 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |