Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
23.30 | 18.79% | 14,100 | -300 | -0.0 |
124
184.50
147.30
|
2 tháng
(2024-07-22) |
-2.50 | -1.67% | 25,600 | -300 | -0.0 |
124
184.50
147.30
|
3 tháng
(2024-06-21) |
-8.70 | -5.58% | 32,100 | -300 | -0.0 |
124
184.50
147.30
|
6 tháng
(2024-03-26) |
-19.67 | -11.78% | 73,400 | -100 | -0.0 |
124
184.50
147.30
|
12 tháng
(2023-10-13) |
-1.18 | -0.80% | 100,900 | 1,100 | 0.2 |
124
219.38
147.30
|
24 tháng
(2022-09-30) |
17.98 | 13.91% | 179,902 | 400 | 0.1 |
96.58
219.38
147.30
|
36 tháng
(2021-10-05) |
47.82 | 48.08% | 411,122 | 1,900 | 0.3 |
80.53
219.38
147.30
|
60 tháng
(2019-10-16) |
96.95 | 192.55% | 741,189 | 3,800 | 0.4 |
30.74
219.38
147.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2014 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
14/04/2014 |
18.00
|
1,000 | 18.78 | 18.78 | 18.00 | 0 | 0 | 0 |
11/04/2014 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 |
10/04/2014 |
18.78
|
100 | 17.10 | 18.78 | 18.78 | 100 | 0 | 0.0 |
08/04/2014 |
17.10
|
200 | 18.95 | 18.95 | 17.10 | 0 | 200 | -0.0 |
07/04/2014 |
18.95
|
100 | 20.47 | 20.47 | 18.95 | 0 | 0 | 0 |
04/04/2014 |
20.47
|
0 | 20.58 | 20.47 | 20.47 | 0 | 0 | 0 |
03/04/2014 |
20.58
|
2,100 | 19.12 | 20.58 | 18.56 | 100 | 0 | 0.0 |
02/04/2014 |
19.12
|
6,100 | 19.12 | 19.12 | 17.21 | 5,000 | 0 | 0.2 |
01/04/2014 |
19.12
|
100 | 17.49 | 19.12 | 19.12 | 0 | 0 | 0 |
31/03/2014 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 |
28/03/2014 |
17.49
|
0 | 21.09 | 17.49 | 17.49 | 0 | 0 | 0 |
27/03/2014 |
21.09
|
1,700 | 19.18 | 21.09 | 17.27 | 100 | 0 | 0.0 |
26/03/2014 |
19.18
|
300 | 22.50 | 22.50 | 19.18 | 0 | 0 | 0 |
25/03/2014 |
22.50
|
300 | 20.75 | 22.50 | 18.73 | 0 | 100 | -0.0 |
24/03/2014 |
20.75
|
100 | 18.90 | 20.75 | 20.75 | 0 | 0 | 0 |
21/03/2014 |
18.90
|
1,100 | 20.98 | 20.98 | 18.90 | 0 | 0 | 0 |
20/03/2014 |
20.98
|
1,200 | 23.28 | 23.28 | 20.98 | 0 | 0 | 0 |
19/03/2014 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 |
18/03/2014 |
23.28
|
3,200 | 22.78 | 23.28 | 23.28 | 3,200 | 0 | 0.1 |
17/03/2014 |
22.78
|
1,000 | 23.62 | 23.62 | 22.78 | 0 | 0 | 0 |
14/03/2014 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
13/03/2014 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
12/03/2014 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 |
11/03/2014 |
23.62
|
6,900 | 22.89 | 23.62 | 23.62 | 0 | 0 | 0 |
10/03/2014 |
22.89
|
6,300 | 20.81 | 22.89 | 19.18 | 0 | 0 | 0 |
07/03/2014 |
20.81
|
3,000 | 19.35 | 20.81 | 20.81 | 0 | 0 | 0 |
06/03/2014 |
19.35
|
700 | 17.60 | 19.35 | 19.35 | 0 | 0 | 0 |
05/03/2014 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
04/03/2014 |
17.60
|
900 | 16.03 | 17.60 | 17.60 | 300 | 0 | 0.0 |
03/03/2014 |
16.03
|
300 | 15.47 | 16.03 | 16.03 | 300 | 0 | 0.0 |
28/02/2014 |
15.47
|
100 | 14.06 | 15.47 | 12.65 | 0 | 0 | 0 |
27/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
26/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
25/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
24/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
21/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
20/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
19/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
18/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
17/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
14/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
13/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
12/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
11/02/2014 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
10/02/2014 |
14.06
|
100 | 15.30 | 15.30 | 14.06 | 0 | 0 | 0 |
07/02/2014 |
15.30
|
200 | 16.70 | 16.70 | 15.30 | 0 | 0 | 0 |
06/02/2014 |
16.70
|
6,500 | 15.19 | 16.70 | 15.92 | 1,500 | 0 | 0.0 |
27/01/2014 |
15.19
|
200 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
24/01/2014 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
23/01/2014 |
15.19
|
500 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
22/01/2014 |
15.19
|
2,000 | 15.19 | 15.30 | 15.19 | 0 | 0 | 0 |
21/01/2014 |
15.19
|
4,500 | 15.19 | 15.47 | 15.19 | 3,000 | 0 | 0.1 |
20/01/2014 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
17/01/2014 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
16/01/2014 |
15.19
|
500 | 15.19 | 15.19 | 15.19 | 500 | 0 | 0.0 |
15/01/2014 |
15.19
|
500 | 15.19 | 15.19 | 15.19 | 500 | 0 | 0.0 |
14/01/2014 |
15.19
|
500 | 15.47 | 15.47 | 15.19 | 500 | 0 | 0.0 |
13/01/2014 |
15.47
|
800 | 15.19 | 15.47 | 15.47 | 0 | 0 | 0 |
10/01/2014 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
09/01/2014 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
08/01/2014 |
15.19
|
3,000 | 14.45 | 15.19 | 15.19 | 0 | 0 | 0 |
07/01/2014 |
14.45
|
100 | 15.19 | 15.19 | 14.45 | 0 | 0 | 0 |
06/01/2014 |
15.19
|
1,700 | 15.47 | 15.47 | 13.95 | 0 | 0 | 0 |
03/01/2014 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
02/01/2014 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
31/12/2013 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
30/12/2013 |
15.47
|
1,000 | 15.47 | 15.47 | 15.47 | 900 | 0 | 0.0 |
27/12/2013 |
15.64
|
300 | 17.32 | 17.32 | 15.64 | 100 | 0 | 0.0 |
26/12/2013 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
25/12/2013 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
24/12/2013 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
23/12/2013 |
15.75
|
2,300 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 |
20/12/2013 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
19/12/2013 |
14.62
|
5,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
18/12/2013 |
16.03
|
500 | 15.75 | 16.03 | 15.75 | 0 | 0 | 0 |
17/12/2013 |
15.69
|
0 | 15.19 | 15.69 | 15.69 | 0 | 0 | 0 |
16/12/2013 |
15.19
|
10,200 | 16.03 | 16.03 | 15.19 | 6,000 | 0 | 0.2 |
13/12/2013 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
12/12/2013 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
11/12/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
10/12/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
09/12/2013 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
06/12/2013 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
05/12/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
04/12/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
03/12/2013 |
16.03
|
9,500 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
02/12/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
29/11/2013 |
16.03
|
500 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
28/11/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
27/11/2013 |
16.03
|
6,200 | 6.97 | 16.03 | 16.03 | 0 | 0 | 0 |
26/11/2013 |
16.03
|
6,200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
25/11/2013 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
22/11/2013 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
21/11/2013 |
15.86
|
100 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
20/11/2013 |
14.45
|
300 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
19/11/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
18/11/2013 |
16.03
|
5,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
15/11/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |
14/11/2013 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |