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) |
10/02/2015 |
16.37
|
44,300 | 15.81 | 16.37 | 15.81 | 0 | 0 | 0 |
09/02/2015 |
15.63
|
54,700 | 15.44 | 15.63 | 15.44 | 0 | 0 | 0 |
06/02/2015 |
15.53
|
53,500 | 15.81 | 15.81 | 15.53 | 0 | 0 | 0 |
05/02/2015 |
15.44
|
68,300 | 15.44 | 15.53 | 15.44 | 0 | 0 | 0 |
04/02/2015 |
15.53
|
58,800 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
03/02/2015 |
15.63
|
47,400 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 |
02/02/2015 |
16.09
|
55,400 | 16 | 16.09 | 16 | 0 | 0 | 0 |
30/01/2015 |
15.81
|
58,100 | 15.44 | 15.81 | 15.44 | 0 | 0 | 0 |
29/01/2015 |
16.09
|
69,400 | 15.44 | 16.09 | 15.44 | 0 | 0 | 0 |
28/01/2015 |
16
|
46,700 | 15.91 | 16 | 15.91 | 0 | 0 | 0 |
27/01/2015 |
15.53
|
46,637 | 15.81 | 16.84 | 15.53 | 0 | 0 | 0 |
26/01/2015 |
16.93
|
53,600 | 17.02 | 17.02 | 16.93 | 0 | 0 | 0 |
23/01/2015 |
16.93
|
48,900 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 |
22/01/2015 |
16.74
|
58,500 | 15.81 | 16.74 | 15.81 | 0 | 0 | 0 |
21/01/2015 |
16.74
|
62,700 | 16.37 | 16.74 | 16.37 | 0 | 0 | 0 |
20/01/2015 |
15.63
|
54,400 | 15.53 | 15.63 | 15.53 | 0 | 0 | 0 |
19/01/2015 |
15.35
|
57,100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
16/01/2015 |
16.37
|
68,400 | 15.81 | 16.37 | 15.81 | 0 | 0 | 0 |
15/01/2015 |
17.30
|
65,300 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 |
14/01/2015 |
17.30
|
58,600 | 17.30 | 17.67 | 17.30 | 0 | 0 | 0 |
13/01/2015 |
17.67
|
56,889 | 15.91 | 17.67 | 15.91 | 0 | 0 | 0 |
12/01/2015 |
16.65
|
57,300 | 16.28 | 16.65 | 16.28 | 0 | 0 | 0 |
09/01/2015 |
16.47
|
62,500 | 16.09 | 16.47 | 16.09 | 0 | 0 | 0 |
08/01/2015 |
16.74
|
59,600 | 16.47 | 16.74 | 16.47 | 0 | 0 | 0 |
07/01/2015 |
16.28
|
61,500 | 16.09 | 16.28 | 16 | 0 | 0 | 0 |
06/01/2015 |
15.91
|
66,500 | 15.63 | 15.91 | 15.63 | 0 | 0 | 0 |
05/01/2015 |
15.63
|
44,700 | 16.74 | 16.74 | 15.63 | 0 | 0 | 0 |
31/12/2014 |
15.35
|
11,900 | 17.58 | 17.58 | 15.35 | 0 | 0 | 0 |
30/12/2014 |
16
|
33,400 | 16 | 16.28 | 16 | 0 | 0 | 0 |
29/12/2014 |
16
|
28,600 | 15.81 | 18.51 | 15.81 | 0 | 0 | 0 |
26/12/2014 |
16.84
|
40,600 | 16.74 | 19.07 | 16.74 | 0 | 0 | 0 |
25/12/2014 |
18.14
|
74,000 | 19.53 | 20.09 | 18.14 | 0 | 0 | 0 |
24/12/2014 |
18.42
|
57,000 | 19.53 | 19.53 | 18.23 | 0 | 0 | 0 |
23/12/2014 |
18.14
|
49,500 | 20 | 20 | 18.14 | 0 | 0 | 0 |
22/12/2014 |
19.07
|
54,300 | 19.07 | 20 | 19.07 | 0 | 0 | 0 |
19/12/2014 |
19.53
|
32,500 | 19.63 | 20.65 | 19.53 | 0 | 0 | 0 |
18/12/2014 |
19.63
|
68,100 | 19.26 | 19.63 | 19.26 | 0 | 0 | 0 |
17/12/2014 |
20.93
|
55,600 | 19.35 | 20.93 | 19.35 | 0 | 0 | 0 |
16/12/2014 |
19.44
|
46,500 | 19.07 | 19.44 | 19.07 | 0 | 0 | 0 |
15/12/2014 |
19.81
|
89,700 | 19.07 | 19.81 | 19.07 | 0 | 0 | 0 |
12/12/2014 |
20.84
|
65,500 | 20 | 20.84 | 19.63 | 0 | 0 | 0 |
11/12/2014 |
19.63
|
44,400 | 19.35 | 19.63 | 19.35 | 0 | 0 | 0 |
10/12/2014 |
19.26
|
48,500 | 20 | 20.65 | 18.60 | 0 | 0 | 0 |
09/12/2014 |
19.44
|
55,100 | 18.14 | 19.63 | 18.14 | 0 | 0 | 0 |
08/12/2014 |
19.72
|
72,500 | 19.07 | 20.47 | 18.60 | 0 | 0 | 0 |
05/12/2014 |
19.72
|
36,300 | 20.47 | 20.93 | 19.72 | 0 | 0 | 0 |
04/12/2014 |
19.63
|
47,500 | 21.21 | 21.21 | 19.16 | 0 | 0 | 0 |
03/12/2014 |
19.72
|
55,646 | 19.72 | 21.40 | 19.72 | 0 | 0 | 0 |
02/12/2014 |
19.63
|
71,700 | 19.07 | 21.58 | 18.60 | 0 | 0 | 0 |
01/12/2014 |
20.47
|
63,000 | 19.16 | 21.30 | 19.16 | 0 | 0 | 0 |
28/11/2014 |
19.81
|
43,100 | 19.53 | 22.33 | 19.16 | 0 | 0 | 0 |
27/11/2014 |
21.12
|
53,000 | 19.63 | 21.12 | 18.14 | 0 | 0 | 0 |
26/11/2014 |
19.44
|
56,300 | 19.26 | 20.65 | 19.26 | 0 | 0 | 0 |
25/11/2014 |
19.35
|
78,000 | 19.53 | 19.53 | 19.16 | 0 | 0 | 0 |
24/11/2014 |
19.16
|
36,309 | 19.16 | 19.16 | 18.98 | 0 | 0 | 0 |
21/11/2014 |
20.93
|
67,900 | 20.65 | 21.21 | 19.63 | 0 | 0 | 0 |
20/11/2014 |
21.77
|
41,100 | 20.09 | 22.05 | 20.09 | 0 | 0 | 0 |
19/11/2014 |
20.84
|
58,900 | 19.63 | 20.84 | 19.07 | 0 | 0 | 0 |
18/11/2014 |
20.47
|
51,300 | 20.09 | 20.47 | 20.09 | 0 | 0 | 0 |
17/11/2014 |
21.86
|
65,600 | 20.47 | 21.86 | 18.79 | 0 | 0 | 0 |
14/11/2014 |
20.19
|
52,000 | 20.09 | 20.19 | 20.09 | 0 | 0 | 0 |
13/11/2014 |
21.95
|
58,430 | 20.47 | 21.95 | 20.47 | 0 | 0 | 0 |
12/11/2014 |
22.14
|
64,700 | 21.40 | 22.14 | 20.28 | 0 | 0 | 0 |
11/11/2014 |
20.47
|
59,776 | 20 | 20.93 | 20 | 0 | 0 | 0 |
10/11/2014 |
20.47
|
53,300 | 20 | 20.47 | 20 | 0 | 3,300 | -0.1 |
07/11/2014 |
21.02
|
55,500 | 19.63 | 21.49 | 19.63 | 0 | 0 | 0 |
06/11/2014 |
19.53
|
51,000 | 19.53 | 19.72 | 19.35 | 0 | 0 | 0 |
05/11/2014 |
19.35
|
69,700 | 19.53 | 20.93 | 19.16 | 0 | 0 | 0 |
04/11/2014 |
20.09
|
53,700 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 |
03/11/2014 |
22.33
|
50,800 | 18.60 | 22.33 | 18.60 | 0 | 0 | 0 |
31/10/2014 |
20.47
|
56,700 | 18.23 | 20.47 | 18.23 | 0 | 0 | 0 |
30/10/2014 |
18.79
|
60,400 | 19.35 | 19.35 | 18.60 | 0 | 0 | 0 |
29/10/2014 |
18.33
|
38,000 | 17.67 | 18.42 | 17.67 | 0 | 0 | 0 |
28/10/2014 |
18.60
|
56,000 | 17.67 | 18.60 | 17.21 | 0 | 0 | 0 |
27/10/2014 |
17.77
|
51,000 | 18.98 | 19.16 | 17.77 | 0 | 0 | 0 |
24/10/2014 |
19.07
|
53,000 | 19.53 | 19.53 | 19.07 | 0 | 0 | 0 |
23/10/2014 |
19.26
|
48,200 | 19.16 | 20.47 | 19.16 | 0 | 0 | 0 |
22/10/2014 |
19.53
|
53,500 | 19.16 | 19.53 | 19.16 | 0 | 0 | 0 |
21/10/2014 |
19.07
|
61,100 | 18.60 | 19.53 | 18.51 | 0 | 0 | 0 |
20/10/2014 |
18.42
|
35,400 | 18.60 | 18.60 | 18.33 | 0 | 400 | -0.0 |
17/10/2014 |
18.60
|
63,100 | 18.70 | 18.79 | 18.14 | 0 | 0 | 0 |
16/10/2014 |
18.79
|
63,300 | 18.60 | 19.07 | 18.60 | 0 | 0 | 0 |
15/10/2014 |
19.07
|
59,100 | 19.07 | 19.07 | 18.98 | 0 | 0 | 0 |
14/10/2014 |
19.07
|
52,800 | 18.88 | 19.07 | 18.79 | 0 | 0 | 0 |
13/10/2014 |
19.16
|
55,800 | 18.60 | 19.16 | 18.60 | 0 | 0 | 0 |
10/10/2014 |
19.35
|
50,200 | 19.16 | 19.35 | 18.98 | 0 | 0 | 0 |
09/10/2014 |
20
|
61,100 | 18.88 | 20 | 18.79 | 0 | 0 | 0 |
08/10/2014 |
18.88
|
51,400 | 18.79 | 19.07 | 18.51 | 0 | 0 | 0 |
07/10/2014 |
18.79
|
53,400 | 18.60 | 19.53 | 18.51 | 0 | 0 | 0 |
06/10/2014 |
18.70
|
39,500 | 18.60 | 19.53 | 18.42 | 0 | 0 | 0 |
03/10/2014 |
18.51
|
40,300 | 18.42 | 18.60 | 18.42 | 0 | 0 | 0 |
02/10/2014 |
18.33
|
43,000 | 18.14 | 19.53 | 18.05 | 0 | 0 | 0 |
01/10/2014 |
18.33
|
7,000 | 18.23 | 18.42 | 18.05 | 0 | 0 | 0 |
30/09/2014 |
18.60
|
7,084 | 18.60 | 18.60 | 18.14 | 0 | 0 | 0 |
29/09/2014 |
18.60
|
1,500 | 18.23 | 18.60 | 18.23 | 0 | 0 | 0 |
26/09/2014 |
18.42
|
900 | 18.51 | 18.51 | 18.42 | 0 | 0 | 0 |
25/09/2014 |
18.23
|
300 | 18.14 | 18.23 | 18.14 | 0 | 0 | 0 |
24/09/2014 |
18.79
|
200 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 |
23/09/2014 |
20.47
|
200 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 |
22/09/2014 |
21.86
|
600 | 21.40 | 21.86 | 18.33 | 0 | 0 | 0 |