Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.09 | -0.29% | 144,700 | -500 | -0.0 |
28.60
30.07
29.30
|
2 tháng
(2024-07-22) |
-2.44 | -7.68% | 496,400 | 1,300 | 0.0 |
28.60
32.52
29.30
|
3 tháng
(2024-06-20) |
-9.19 | -23.87% | 2,090,000 | -135,900 | -5.5 |
28.60
43.63
29.30
|
6 tháng
(2024-03-22) |
4.53 | 18.29% | 2,857,100 | -172,512 | -6.7 |
24.20
43.63
29.30
|
12 tháng
(2023-09-25) |
6.73 | 29.81% | 3,512,000 | -207,412 | -7.5 |
21.05
43.63
29.30
|
24 tháng
(2022-09-29) |
6.44 | 28.19% | 4,688,454 | -227,412 | -8.1 |
15.70
43.63
29.30
|
36 tháng
(2021-10-04) |
5.86 | 24.98% | 7,079,336 | -232,812 | -8.2 |
15.70
43.63
29.30
|
60 tháng
(2019-10-15) |
-1.36 | -4.45% | 12,490,556 | -356,042 | -11.3 |
15.70
43.63
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2015 |
17.22
|
16,000 | 16.48 | 17.22 | 17.22 | 0 | 0 | 0 |
02/07/2015 |
16.48
|
19,400 | 16.60 | 17.35 | 16.48 | 0 | 0 | 0 |
01/07/2015 |
16.60
|
19,600 | 16.73 | 16.73 | 16.60 | 0 | 0 | 0 |
30/06/2015 |
16.73
|
15,500 | 16.17 | 16.73 | 14.86 | 0 | 0 | 0 |
29/06/2015 |
16.17
|
2,200 | 16.79 | 16.79 | 16.17 | 0 | 0 | 0 |
26/06/2015 |
16.79
|
5,000 | 16.85 | 16.85 | 16.79 | 0 | 0 | 0 |
25/06/2015 |
16.85
|
22,000 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
24/06/2015 |
16.85
|
30,500 | 16.97 | 16.97 | 16.17 | 0 | 0 | 0 |
23/06/2015 |
16.97
|
0 | 16.73 | 16.97 | 16.97 | 0 | 0 | 0 |
22/06/2015 |
16.73
|
19,700 | 16.66 | 17.04 | 16.23 | 0 | 0 | 0 |
19/06/2015 |
16.66
|
42,300 | 16.54 | 16.73 | 16.54 | 0 | 0 | 0 |
18/06/2015 |
16.54
|
26,300 | 16.91 | 16.91 | 16.54 | 0 | 0 | 0 |
17/06/2015 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 |
16/06/2015 |
16.91
|
13,000 | 16.48 | 16.91 | 16.66 | 0 | 0 | 0 |
15/06/2015 |
16.48
|
28,200 | 16.54 | 16.66 | 16.17 | 0 | 0 | 0 |
12/06/2015 |
16.54
|
25,500 | 16.48 | 16.85 | 16.54 | 0 | 0 | 0 |
11/06/2015 |
16.48
|
21,000 | 16.48 | 17.04 | 16.17 | 0 | 0 | 0 |
10/06/2015 |
16.48
|
47,100 | 16.17 | 17.04 | 16.23 | 0 | 0 | 0 |
09/06/2015 |
16.17
|
18,200 | 16.48 | 17.22 | 16.17 | 0 | 0 | 0 |
08/06/2015 |
16.48
|
19,000 | 17.41 | 17.41 | 16.48 | 0 | 0 | 0 |
05/06/2015 |
17.41
|
24,000 | 17.10 | 17.78 | 17.41 | 0 | 0 | 0 |
04/06/2015 |
17.10
|
36,400 | 16.79 | 17.60 | 16.54 | 0 | 0 | 0 |
03/06/2015 |
16.79
|
32,300 | 16.79 | 17.66 | 16.79 | 0 | 0 | 0 |
02/06/2015 |
16.79
|
16,600 | 17.35 | 17.35 | 16.79 | 0 | 0 | 0 |
01/06/2015 |
17.35
|
26,500 | 17.78 | 17.97 | 16.79 | 0 | 0 | 0 |
29/05/2015 |
17.78
|
13,000 | 16.73 | 17.85 | 16.79 | 0 | 0 | 0 |
28/05/2015 |
16.73
|
10,500 | 16.29 | 16.73 | 15.86 | 0 | 0 | 0 |
27/05/2015 |
16.29
|
9,400 | 16.60 | 16.91 | 16.29 | 0 | 0 | 0 |
26/05/2015 |
16.60
|
9,200 | 16.17 | 17.97 | 15.61 | 0 | 0 | 0 |
25/05/2015 |
16.17
|
20,600 | 16.60 | 17.04 | 16.17 | 0 | 0 | 0 |
22/05/2015 |
16.60
|
14,700 | 16.66 | 16.73 | 16.60 | 0 | 0 | 0 |
21/05/2015 |
16.66
|
8,100 | 16.79 | 16.79 | 16.23 | 0 | 0 | 0 |
20/05/2015 |
16.79
|
18,900 | 16.79 | 17.16 | 16.42 | 0 | 0 | 0 |
19/05/2015 |
16.79
|
7,600 | 16.97 | 16.97 | 16.79 | 0 | 0 | 0 |
18/05/2015 |
16.97
|
10,000 | 17.10 | 17.10 | 16.79 | 0 | 0 | 0 |
15/05/2015 |
17.10
|
8,200 | 17.53 | 17.72 | 16.17 | 0 | 0 | 0 |
14/05/2015 |
17.53
|
5,100 | 17.66 | 17.66 | 16.85 | 0 | 0 | 0 |
13/05/2015 |
17.66
|
23,700 | 17.66 | 18.59 | 17.41 | 0 | 0 | 0 |
12/05/2015 |
17.66
|
28,900 | 17.41 | 17.66 | 17.16 | 0 | 0 | 0 |
11/05/2015 |
17.41
|
21,300 | 18.90 | 19.09 | 17.41 | 0 | 0 | 0 |
08/05/2015 |
18.90
|
40,200 | 18.65 | 18.90 | 17.41 | 0 | 0 | 0 |
07/05/2015 |
18.65
|
32,500 | 18.65 | 19.34 | 17.41 | 0 | 0 | 0 |
06/05/2015 |
18.65
|
34,400 | 18.90 | 19.15 | 17.10 | 0 | 0 | 0 |
05/05/2015 |
18.90
|
300 | 18.65 | 18.96 | 18.90 | 0 | 0 | 0 |
04/05/2015 |
18.65
|
42,900 | 19.83 | 19.83 | 18.65 | 0 | 0 | 0 |
27/04/2015 |
19.83
|
53,400 | 18.90 | 19.83 | 18.84 | 0 | 0 | 0 |
24/04/2015 |
18.90
|
54,300 | 18.90 | 20.46 | 18.90 | 0 | 0 | 0 |
23/04/2015 |
18.90
|
56,200 | 20.46 | 20.46 | 18.78 | 0 | 0 | 0 |
22/04/2015 |
20.46
|
102,000 | 20.52 | 20.52 | 18.72 | 0 | 0 | 0 |
21/04/2015 |
20.52
|
68,400 | 22.26 | 22.26 | 18.47 | 0 | 0 | 0 |
20/04/2015 |
22.26
|
444,100 | 19.90 | 22.38 | 18.40 | 0 | 0 | 0 |
17/04/2015 |
19.90
|
513,900 | 19.40 | 21.33 | 19.90 | 500,000 | 0 | 16 |
16/04/2015 |
19.40
|
207,100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |