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) |
-2.50 | -6.67% | 25,300 | 9,300 | 0.3 |
34
37.50
34
|
2 tháng
(2024-07-22) |
-2 | -5.41% | 47,100 | 17,300 | 0.6 |
34
39
34
|
3 tháng
(2024-06-21) |
-2.40 | -6.42% | 63,100 | 27,011 | 1.0 |
34
39
34
|
6 tháng
(2024-03-25) |
-0.70 | -1.96% | 110,000 | 24,252 | 0.9 |
30.30
39
34
|
12 tháng
(2023-09-25) |
5 | 16.67% | 159,600 | 33,120 | 1.2 |
26.10
39
34
|
24 tháng
(2022-09-30) |
0 | 0% | 330,498 | 7,999 | 0.4 |
26.10
39.80
34
|
36 tháng
(2021-10-05) |
-11.40 | -24.57% | 521,081 | 72,021 | 3.7 |
26.10
60.50
34
|
60 tháng
(2019-10-16) |
-14.25 | -28.93% | 1,336,923 | 124,268 | 5.5 |
23.50
60.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2013 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
18/11/2013 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 |
15/11/2013 |
21.02
|
200 | 19.79 | 21.02 | 21.02 | 0 | 0 | 0 |
14/11/2013 |
19.79
|
300 | 19.17 | 19.79 | 19.79 | 0 | 0 | 0 |
13/11/2013 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
12/11/2013 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
11/11/2013 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
08/11/2013 |
19.17
|
500 | 18.49 | 19.17 | 19.17 | 0 | 0 | 0 |
07/11/2013 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
06/11/2013 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
05/11/2013 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
04/11/2013 |
18.49
|
0 | 18.55 | 18.49 | 18.49 | 0 | 0 | 0 |
01/11/2013 |
18.55
|
1,000 | 17.81 | 18.55 | 17.99 | 1,000 | 0 | 0.0 |
31/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
30/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
29/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
28/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
25/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
24/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
23/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
22/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
21/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
18/10/2013 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 |
17/10/2013 |
17.81
|
300 | 16.20 | 17.81 | 17.81 | 300 | 0 | 0.0 |
16/10/2013 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
15/10/2013 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
14/10/2013 |
16.20
|
1,000 | 14.78 | 16.20 | 16.20 | 0 | 0 | 0 |
11/10/2013 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
10/10/2013 |
14.78
|
200 | 13.48 | 14.78 | 14.78 | 0 | 0 | 0 |
09/10/2013 |
13.48
|
500 | 12.30 | 13.48 | 13.48 | 500 | 0 | 0.0 |
08/10/2013 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
07/10/2013 |
12.30
|
200 | 11.19 | 12.30 | 12.30 | 0 | 0 | 0 |
04/10/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
03/10/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
02/10/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
01/10/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
30/09/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
27/09/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
26/09/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
25/09/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
24/09/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
23/09/2013 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
20/09/2013 |
11.19
|
100 | 12.43 | 12.43 | 11.19 | 0 | 0 | 0 |
19/09/2013 |
12.43
|
100 | 13.79 | 13.79 | 12.43 | 0 | 0 | 0 |
18/09/2013 |
13.79
|
100 | 15.27 | 15.27 | 13.79 | 0 | 0 | 0 |
17/09/2013 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
16/09/2013 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
13/09/2013 |
15.27
|
600 | 15.27 | 15.27 | 13.79 | 0 | 0 | 0 |
12/09/2013 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
11/09/2013 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
10/09/2013 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
09/09/2013 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
06/09/2013 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
05/09/2013 |
15.27
|
1,100 | 13.91 | 15.27 | 15.27 | 0 | 0 | 0 |
04/09/2013 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
03/09/2013 |
13.91
|
100 | 15.46 | 15.46 | 13.91 | 0 | 0 | 0 |
30/08/2013 |
15.46
|
200 | 14.10 | 15.46 | 15.46 | 0 | 0 | 0 |
29/08/2013 |
14.10
|
100 | 15.64 | 15.64 | 14.10 | 0 | 0 | 0 |
28/08/2013 |
15.64
|
100 | 14.22 | 15.64 | 15.64 | 100 | 0 | 0.0 |
27/08/2013 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
26/08/2013 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
23/08/2013 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
22/08/2013 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
21/08/2013 |
14.22
|
1,100 | 15.70 | 15.70 | 14.22 | 0 | 0 | 0 |
20/08/2013 |
15.70
|
100 | 14.28 | 15.70 | 15.70 | 0 | 0 | 0 |
19/08/2013 |
14.28
|
1,100 | 14.34 | 14.84 | 14.22 | 0 | 0 | 0 |
16/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
15/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
14/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
13/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
12/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
09/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
08/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
07/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
06/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
05/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
02/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
01/08/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
31/07/2013 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
30/07/2013 |
14.34
|
0 | 13.05 | 14.34 | 14.34 | 0 | 0 | 0 |
29/07/2013 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
26/07/2013 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
25/07/2013 |
13.05
|
100 | 14.47 | 14.47 | 13.05 | 100 | 0 | 0.0 |
24/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
23/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
22/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
19/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
18/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
17/07/2013 |
14.47
|
0 | 14.96 | 14.47 | 14.47 | 0 | 0 | 0 |
16/07/2013 |
14.96
|
500 | 15.89 | 15.89 | 14.34 | 0 | 0 | 0 |
15/07/2013 |
15.89
|
100 | 14.47 | 15.89 | 15.89 | 100 | 0 | 0.0 |
12/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
11/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
10/07/2013 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 |
09/07/2013 |
14.47
|
0 | 15.15 | 14.47 | 14.47 | 0 | 0 | 0 |
08/07/2013 |
15.15
|
1,600 | 14.96 | 15.15 | 14.22 | 400 | 0 | 0.0 |
05/07/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
04/07/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
03/07/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
02/07/2013 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |