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) |
14/07/2015 |
19.72
|
6,000 | 19.72 | 20.47 | 19.72 | 0 | 0 | 0 |
13/07/2015 |
19.72
|
7,100 | 19.91 | 20 | 19.63 | 0 | 0 | 0 |
10/07/2015 |
19.91
|
1,100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
09/07/2015 |
19.53
|
1,300 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
08/07/2015 |
19.53
|
3,538 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
07/07/2015 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
06/07/2015 |
20.09
|
8,500 | 19.91 | 20.09 | 19.81 | 0 | 0 | 0 |
03/07/2015 |
19.53
|
3,000 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 |
02/07/2015 |
20
|
8,800 | 20 | 20.19 | 20 | 0 | 0 | 0 |
01/07/2015 |
20
|
5,500 | 19.81 | 20 | 19.53 | 0 | 0 | 0 |
30/06/2015 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
29/06/2015 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 |
26/06/2015 |
19.81
|
1,300 | 19.91 | 19.91 | 19.72 | 0 | 0 | 0 |
25/06/2015 |
20
|
2,776 | 18.79 | 20 | 18.79 | 0 | 0 | 0 |
24/06/2015 |
19.53
|
1,500 | 19.81 | 19.81 | 19.53 | 0 | 0 | 0 |
23/06/2015 |
20.19
|
900 | 20 | 20.19 | 20 | 0 | 0 | 0 |
22/06/2015 |
19.63
|
600 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
19/06/2015 |
18.60
|
400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
18/06/2015 |
20.19
|
3,300 | 20 | 20.19 | 20 | 0 | 0 | 0 |
17/06/2015 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
16/06/2015 |
20.37
|
6,300 | 20 | 20.37 | 20 | 0 | 0 | 0 |
15/06/2015 |
20
|
8,700 | 20 | 20 | 20 | 0 | 0 | 0 |
12/06/2015 |
20
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 |
11/06/2015 |
20.28
|
6,621 | 20.65 | 20.65 | 20.28 | 0 | 0 | 0 |
10/06/2015 |
18.79
|
3,100 | 20.47 | 20.47 | 18.79 | 0 | 0 | 0 |
09/06/2015 |
20
|
2,600 | 20 | 20 | 20 | 0 | 0 | 0 |
08/06/2015 |
21.77
|
13,200 | 19.81 | 21.77 | 19.81 | 0 | 0 | 0 |
05/06/2015 |
19.81
|
700 | 20 | 20 | 19.81 | 0 | 0 | 0 |
04/06/2015 |
19.72
|
2,379 | 19.63 | 19.72 | 19.63 | 0 | 0 | 0 |
03/06/2015 |
20
|
1,000 | 20.09 | 20.09 | 20 | 0 | 0 | 0 |
02/06/2015 |
20
|
5,100 | 19.53 | 20.19 | 19.53 | 0 | 0 | 0 |
01/06/2015 |
20
|
3,500 | 20.65 | 20.65 | 20 | 0 | 0 | 0 |
29/05/2015 |
20.65
|
1,300 | 20.47 | 20.65 | 20.47 | 0 | 0 | 0 |
28/05/2015 |
20.65
|
14,740 | 21.12 | 21.12 | 20.47 | 0 | 0 | 0 |
27/05/2015 |
19.26
|
18,566 | 17.58 | 19.26 | 17.58 | 0 | 0 | 0 |
26/05/2015 |
17.58
|
900 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
25/05/2015 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
22/05/2015 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
21/05/2015 |
16.65
|
500 | 16 | 16.65 | 16 | 0 | 0 | 0 |
20/05/2015 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
19/05/2015 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 |
18/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
15/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
14/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
13/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
12/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
11/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
08/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
07/05/2015 |
19.26
|
66 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
06/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
05/05/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
04/05/2015 |
19.26
|
600 | 19.35 | 19.35 | 19.26 | 0 | 0 | 0 |
27/04/2015 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
24/04/2015 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 |
23/04/2015 |
19.16
|
3,000 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
22/04/2015 |
19.16
|
2,100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
21/04/2015 |
19.16
|
16,400 | 18.60 | 19.16 | 18.14 | 0 | 0 | 0 |
20/04/2015 |
18.60
|
800 | 18.14 | 18.60 | 18.14 | 0 | 0 | 0 |
17/04/2015 |
18.14
|
2,900 | 17.77 | 18.14 | 17.77 | 0 | 0 | 0 |
16/04/2015 |
17.67
|
1,184 | 17.21 | 17.67 | 17.21 | 0 | 0 | 0 |
15/04/2015 |
16.74
|
9,500 | 16.65 | 16.74 | 16.65 | 0 | 0 | 0 |
14/04/2015 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
13/04/2015 |
16.28
|
500 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
10/04/2015 |
17.02
|
2,500 | 17.21 | 17.21 | 17.02 | 0 | 0 | 0 |
09/04/2015 |
17.12
|
1,000 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 |
08/04/2015 |
17.21
|
2,500 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
07/04/2015 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
06/04/2015 |
17.21
|
2,600 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 |
03/04/2015 |
16.74
|
700 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
02/04/2015 |
16
|
2,100 | 16.28 | 16.28 | 16 | 0 | 0 | 0 |
01/04/2015 |
15.81
|
7,100 | 15.81 | 16 | 15.81 | 0 | 0 | 0 |
31/03/2015 |
15.81
|
5,800 | 15.72 | 15.81 | 15.72 | 0 | 0 | 0 |
30/03/2015 |
15.81
|
20,500 | 15.63 | 15.81 | 15.63 | 0 | 0 | 0 |
27/03/2015 |
15.72
|
5,200 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
26/03/2015 |
15.63
|
21,900 | 15.63 | 15.81 | 15.63 | 0 | 0 | 0 |
25/03/2015 |
15.72
|
6,400 | 15.81 | 15.81 | 15.72 | 0 | 0 | 0 |
24/03/2015 |
15.72
|
29,300 | 16 | 16 | 15.72 | 0 | 0 | 0 |
23/03/2015 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
20/03/2015 |
15.81
|
9,800 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
19/03/2015 |
15.72
|
10,200 | 15.72 | 15.81 | 15.72 | 0 | 0 | 0 |
18/03/2015 |
15.91
|
14,100 | 15.81 | 15.91 | 15.81 | 0 | 0 | 0 |
17/03/2015 |
15.72
|
9,700 | 15.44 | 15.72 | 15.44 | 0 | 0 | 0 |
16/03/2015 |
15.35
|
9,800 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
13/03/2015 |
15.91
|
10,300 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 |
12/03/2015 |
15.91
|
14,800 | 15.53 | 15.91 | 15.53 | 0 | 0 | 0 |
11/03/2015 |
15.53
|
19,800 | 15.35 | 15.53 | 15.26 | 0 | 0 | 0 |
10/03/2015 |
15.44
|
15,300 | 15.07 | 15.53 | 15.07 | 0 | 0 | 0 |
09/03/2015 |
15.63
|
11,500 | 15.44 | 15.63 | 15.35 | 0 | 0 | 0 |
06/03/2015 |
15.53
|
10,400 | 15.63 | 15.63 | 15.53 | 0 | 0 | 0 |
05/03/2015 |
15.72
|
5,900 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
04/03/2015 |
15.35
|
3,600 | 15.44 | 15.44 | 15.35 | 0 | 0 | 0 |
03/03/2015 |
15.35
|
6,300 | 15.44 | 15.44 | 15.35 | 0 | 0 | 0 |
02/03/2015 |
15.81
|
10,100 | 15.63 | 15.81 | 15.63 | 0 | 0 | 0 |
27/02/2015 |
16.09
|
22,400 | 16 | 16.09 | 16 | 0 | 0 | 0 |
26/02/2015 |
15.81
|
23,500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
25/02/2015 |
15.63
|
36,600 | 16.56 | 16.56 | 15.63 | 0 | 0 | 0 |
24/02/2015 |
15.07
|
43,700 | 14.88 | 15.35 | 14.88 | 0 | 0 | 0 |
13/02/2015 |
15.72
|
40,400 | 15.35 | 15.72 | 15.35 | 0 | 0 | 0 |
12/02/2015 |
16.09
|
42,400 | 15.91 | 16.09 | 15.91 | 0 | 0 | 0 |
11/02/2015 |
16.74
|
57,100 | 15.91 | 16.74 | 15.91 | 0 | 0 | 0 |