Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.90 | -13.64% | 21,500 | 0 | 0 |
5.20
6.60
5.70
|
2 tháng
(2024-09-23) |
0.70 | 14% | 38,870 | 0 | 0 |
5
6.60
5.70
|
3 tháng
(2024-08-23) |
-0.10 | -1.72% | 69,187 | 0 | 0 |
5
7.30
5.70
|
6 tháng
(2024-05-27) |
-1.70 | -22.97% | 384,811 | 100 | 0.0 |
5
8.20
5.70
|
12 tháng
(2023-11-27) |
-0.10 | -1.72% | 798,559 | 3,500 | 0.0 |
4.20
8.20
5.70
|
24 tháng
(2022-12-02) |
-2 | -25.97% | 1,053,005 | 3,500 | 0.0 |
4.20
9.50
5.70
|
36 tháng
(2021-12-07) |
-4.50 | -44.12% | 1,666,885 | 19,800 | 0.2 |
4.20
12.50
5.70
|
60 tháng
(2019-12-18) |
0 | 0% | 6,283,621 | 19,000 | 0.2 |
3.60
15.80
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2015 |
13
|
50,500 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
20/04/2015 |
13.90
|
4,900 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
17/04/2015 |
14.70
|
13,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
16/04/2015 |
14.60
|
26,000 | 14.90 | 14.90 | 13.80 | 0 | 0 | 0 |
15/04/2015 |
14.70
|
50,700 | 14.30 | 15.20 | 14 | 0 | 0 | 0 |
14/04/2015 |
14.50
|
19,100 | 14.10 | 14.50 | 13.50 | 0 | 0 | 0 |
13/04/2015 |
14.50
|
7,800 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
10/04/2015 |
14.50
|
15,600 | 14.50 | 14.90 | 14.30 | 0 | 0 | 0 |
09/04/2015 |
14.50
|
24,200 | 14 | 15.20 | 14 | 0 | 0 | 0 |
08/04/2015 |
14.20
|
28,900 | 15.80 | 15.80 | 14.20 | 0 | 0 | 0 |
07/04/2015 |
15.60
|
55,203 | 15.80 | 16 | 14.60 | 0 | 0 | 0 |
06/04/2015 |
14.60
|
21,116 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
03/04/2015 |
13.70
|
81,130 | 12.50 | 13.70 | 12.20 | 0 | 0 | 0 |
02/04/2015 |
12.50
|
73,300 | 13 | 13.30 | 12.30 | 0 | 0 | 0 |
01/04/2015 |
13.40
|
58,710 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
31/03/2015 |
14.90
|
40,400 | 15 | 15.10 | 14.40 | 0 | 0 | 0 |
30/03/2015 |
15.30
|
14,510 | 16 | 16 | 15 | 0 | 0 | 0 |
27/03/2015 |
15.70
|
27,800 | 16.30 | 16.50 | 15.60 | 0 | 0 | 0 |
26/03/2015 |
15.70
|
28,914 | 15 | 16.40 | 14.90 | 0 | 0 | 0 |
25/03/2015 |
15
|
137,100 | 16.30 | 16.80 | 14.90 | 0 | 0 | 0 |
24/03/2015 |
16.30
|
78,325 | 17 | 17.40 | 15.90 | 0 | 0 | 0 |
23/03/2015 |
17
|
89,910 | 17.20 | 18.10 | 16.90 | 0 | 0 | 0 |
20/03/2015 |
17.40
|
41,000 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
19/03/2015 |
17.90
|
70,100 | 19.40 | 19.40 | 17.60 | 0 | 0 | 0 |
18/03/2015 |
19.10
|
75,300 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
17/03/2015 |
19.20
|
65,400 | 18.50 | 19.20 | 17.30 | 0 | 0 | 0 |
16/03/2015 |
18.10
|
53,287 | 17.50 | 19.90 | 17.10 | 0 | 0 | 0 |
13/03/2015 |
18.10
|
627,583 | 18.10 | 20 | 18.10 | 0 | 0 | 0 |
12/03/2015 |
20.10
|
16,805 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
11/03/2015 |
23
|
346,651 | 21 | 24.40 | 20.10 | 0 | 0 | 0 |
10/03/2015 |
21
|
164,517 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
09/03/2015 |
20.40
|
49,206 | 19.20 | 20.40 | 19.20 | 0 | 0 | 0 |
06/03/2015 |
18.90
|
242,540 | 17.30 | 18.90 | 16.90 | 0 | 0 | 0 |
05/03/2015 |
17
|
262,061 | 16.10 | 17.30 | 16 | 0 | 0 | 0 |
04/03/2015 |
16.10
|
232,864 | 14.70 | 16.10 | 14.70 | 0 | 0 | 0 |
03/03/2015 |
14.80
|
45,900 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
02/03/2015 |
14.70
|
39,058 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
27/02/2015 |
15
|
36,902 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
26/02/2015 |
14.80
|
67,788 | 15.20 | 15.50 | 14.50 | 0 | 0 | 0 |
25/02/2015 |
15.10
|
135,639 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
24/02/2015 |
14
|
31,530 | 13 | 14 | 13 | 0 | 0 | 0 |
13/02/2015 |
13
|
33,720 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
12/02/2015 |
12.80
|
14,700 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
11/02/2015 |
12.30
|
9,222 | 12 | 12.70 | 12 | 0 | 0 | 0 |
10/02/2015 |
12
|
20,700 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
09/02/2015 |
12.70
|
17,300 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
06/02/2015 |
12.50
|
24,500 | 12.70 | 13.30 | 12.50 | 0 | 0 | 0 |
05/02/2015 |
13.20
|
23,800 | 12.90 | 13.30 | 12 | 0 | 0 | 0 |
04/02/2015 |
12
|
117,200 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
03/02/2015 |
12.80
|
76,700 | 13.70 | 14 | 12.80 | 0 | 0 | 0 |
02/02/2015 |
14
|
55,173 | 14.50 | 14.90 | 14 | 0 | 0 | 0 |
30/01/2015 |
15.10
|
92,153 | 15.50 | 16.20 | 15 | 0 | 0 | 0 |
29/01/2015 |
15.70
|
91,387 | 15.80 | 16.70 | 15.20 | 0 | 0 | 0 |
28/01/2015 |
15.80
|
183,361 | 14.40 | 15.80 | 13.20 | 0 | 0 | 0 |
27/01/2015 |
14.30
|
179,920 | 15.30 | 15.30 | 14.30 | 0 | 0 | 0 |
26/01/2015 |
15.50
|
425,776 | 17.80 | 17.80 | 15 | 0 | 0 | 0 |
23/01/2015 |
15.60
|
99,264 | 16.20 | 16.20 | 15.10 | 0 | 0 | 0 |
22/01/2015 |
14.80
|
86,145 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
21/01/2015 |
13.50
|
231,929 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
20/01/2015 |
12.30
|
52,910 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/01/2015 |
11.20
|
27,262 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
16/01/2015 |
10.20
|
60,240 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/01/2015 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/01/2015 |
8.50
|
3,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/01/2015 |
7.80
|
11,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/01/2015 |
7.10
|
33,000 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
09/01/2015 |
6.50
|
14,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
08/01/2015 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/01/2015 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
06/01/2015 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/01/2015 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
31/12/2014 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
30/12/2014 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
29/12/2014 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
26/12/2014 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
25/12/2014 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
24/12/2014 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
23/12/2014 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/12/2014 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
19/12/2014 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
18/12/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
17/12/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
16/12/2014 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
15/12/2014 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
12/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
11/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
10/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
09/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
08/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
05/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
04/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
03/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
02/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
01/12/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
28/11/2014 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
27/11/2014 |
15.90
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
26/11/2014 |
15.90
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
25/11/2014 |
15.90
|
26,900 | 25.20 | 25.20 | 15.90 | 0 | 0 | 0 |