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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
09/02/2015 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
06/02/2015 |
18.91
|
7,200 | 20.80 | 20.80 | 18.77 | 0 | 0 | 0 |
05/02/2015 |
20.80
|
200 | 23.11 | 23.11 | 20.80 | 0 | 0 | 0 |
04/02/2015 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
03/02/2015 |
23.11
|
40 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 |
02/02/2015 |
23.11
|
6,200 | 21.57 | 23.11 | 19.47 | 0 | 0 | 0 |
30/01/2015 |
21.57
|
12,400 | 19.61 | 21.57 | 17.72 | 500 | 300 | 0.0 |
29/01/2015 |
19.61
|
8,000 | 21.50 | 21.50 | 19.40 | 0 | 0 | 0 |
28/01/2015 |
21.50
|
100 | 21.36 | 21.50 | 21.50 | 0 | 0 | 0 |
27/01/2015 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
26/01/2015 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
23/01/2015 |
21.36
|
100 | 19.61 | 21.36 | 21.36 | 0 | 0 | 0 |
22/01/2015 |
19.61
|
100 | 17.86 | 19.61 | 19.61 | 0 | 0 | 0 |
21/01/2015 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |
20/01/2015 |
17.86
|
100 | 19.61 | 19.61 | 17.86 | 0 | 0 | 0 |
19/01/2015 |
19.61
|
200 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
16/01/2015 |
19.61
|
17,800 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
15/01/2015 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |
14/01/2015 |
19.61
|
10,000 | 20.87 | 20.87 | 19.61 | 0 | 0 | 0 |
13/01/2015 |
20.87
|
100 | 20.17 | 20.87 | 20.87 | 0 | 0 | 0 |
12/01/2015 |
20.17
|
2,800 | 20.17 | 20.17 | 19.89 | 0 | 0 | 0 |
09/01/2015 |
20.17
|
100 | 19.54 | 20.17 | 20.17 | 0 | 0 | 0 |
08/01/2015 |
19.54
|
100 | 18.07 | 19.54 | 19.54 | 0 | 0 | 0 |
07/01/2015 |
18.07
|
300 | 16.46 | 18.07 | 18.07 | 0 | 0 | 0 |
06/01/2015 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
05/01/2015 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
31/12/2014 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
30/12/2014 |
16.46
|
100 | 16.18 | 16.46 | 16.46 | 0 | 0 | 0 |
29/12/2014 |
16.18
|
0 | 17.93 | 16.18 | 16.18 | 0 | 0 | 0 |
26/12/2014 |
17.93
|
100 | 16.32 | 17.93 | 17.93 | 0 | 0 | 0 |
25/12/2014 |
16.32
|
100 | 17.16 | 17.16 | 16.32 | 0 | 100 | -0.0 |
24/12/2014 |
17.16
|
1,900 | 18.35 | 18.35 | 17.16 | 0 | 1,900 | -0.0 |
23/12/2014 |
18.35
|
950 | 20.31 | 20.31 | 18.35 | 0 | 950 | -0.0 |
22/12/2014 |
20.31
|
1,180 | 21.71 | 21.71 | 19.54 | 0 | 1,110 | -0.0 |
19/12/2014 |
21.71
|
1,130 | 23.95 | 23.95 | 21.57 | 0 | 430 | -0.0 |
18/12/2014 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
17/12/2014 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
16/12/2014 |
23.95
|
20 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 |
15/12/2014 |
23.95
|
100 | 21.92 | 23.95 | 23.95 | 0 | 0 | 0 |
12/12/2014 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
11/12/2014 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
10/12/2014 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
09/12/2014 |
21.92
|
3,700 | 19.96 | 21.92 | 21.92 | 0 | 0 | 0 |
08/12/2014 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
05/12/2014 |
19.96
|
150 | 22.06 | 22.06 | 19.96 | 0 | 0 | 0 |
04/12/2014 |
22.06
|
100 | 24.51 | 24.51 | 22.06 | 0 | 0 | 0 |
03/12/2014 |
24.51
|
100 | 22.41 | 24.51 | 24.51 | 0 | 0 | 0 |
02/12/2014 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 |
01/12/2014 |
22.41
|
100 | 20.66 | 22.41 | 22.41 | 0 | 0 | 0 |
28/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
27/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
26/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
25/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
24/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
21/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
20/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
19/11/2014 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
18/11/2014 |
20.66
|
600 | 18.91 | 20.80 | 20.66 | 0 | 0 | 0 |
17/11/2014 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 |
14/11/2014 |
18.91
|
100 | 20.45 | 20.45 | 18.91 | 0 | 0 | 0 |
13/11/2014 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 |
12/11/2014 |
20.45
|
1,300 | 21.15 | 21.50 | 20.31 | 0 | 0 | 0 |
11/11/2014 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
10/11/2014 |
21.15
|
3,200 | 19.26 | 21.15 | 21.15 | 0 | 2,000 | -0.1 |
07/11/2014 |
19.26
|
1,000 | 17.51 | 19.26 | 19.26 | 0 | 1,000 | -0.0 |
06/11/2014 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
05/11/2014 |
17.51
|
500 | 17.65 | 17.65 | 17.51 | 0 | 0 | 0 |
04/11/2014 |
17.65
|
100 | 19.19 | 19.19 | 17.65 | 0 | 0 | 0 |
03/11/2014 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |
31/10/2014 |
19.19
|
7,100 | 21.01 | 23.11 | 19.19 | 0 | 0 | 0 |
30/10/2014 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
29/10/2014 |
21.01
|
300 | 20.87 | 21.01 | 21.01 | 0 | 0 | 0 |
28/10/2014 |
20.87
|
400 | 18.98 | 20.87 | 20.87 | 0 | 0 | 0 |
27/10/2014 |
18.98
|
700 | 20.94 | 21.71 | 18.98 | 0 | 0 | 0 |
24/10/2014 |
20.94
|
8,200 | 19.05 | 20.94 | 20.94 | 0 | 0 | 0 |
23/10/2014 |
19.05
|
300 | 17.37 | 19.05 | 19.05 | 0 | 0 | 0 |
22/10/2014 |
17.37
|
100 | 15.83 | 17.37 | 17.37 | 0 | 0 | 0 |
21/10/2014 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
20/10/2014 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
17/10/2014 |
15.83
|
100 | 17.51 | 17.51 | 15.83 | 0 | 0 | 0 |
16/10/2014 |
17.51
|
20,900 | 18.98 | 20.87 | 17.51 | 0 | 0 | 0 |
15/10/2014 |
18.98
|
100 | 20.45 | 20.45 | 18.98 | 0 | 0 | 0 |
14/10/2014 |
20.45
|
5,000 | 18.63 | 20.45 | 20.45 | 0 | 0 | 0 |
13/10/2014 |
18.63
|
2,300 | 16.95 | 18.63 | 18.63 | 0 | 0 | 0 |
10/10/2014 |
16.95
|
1,000 | 15.41 | 16.95 | 16.95 | 0 | 0 | 0 |
09/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
08/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
07/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
06/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
03/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
02/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
01/10/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
30/09/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
29/09/2014 |
15.41
|
100 | 16.88 | 16.88 | 15.41 | 0 | 0 | 0 |
26/09/2014 |
16.88
|
400 | 15.90 | 17.44 | 16.11 | 0 | 0 | 0 |
25/09/2014 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
24/09/2014 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
23/09/2014 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
22/09/2014 |
15.90
|
100 | 16.81 | 16.81 | 15.90 | 0 | 0 | 0 |