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% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2017 |
21.19
|
130 | 21.39 | 22.88 | 20.68 | 0 | 0 | 0 |
15/06/2017 |
21.39
|
10 | 20.00 | 21.39 | 21.39 | 0 | 0 | 0 |
14/06/2017 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 |
13/06/2017 |
20.00
|
10 | 21.14 | 21.14 | 20.00 | 0 | 0 | 0 |
12/06/2017 |
21.14
|
10 | 20.51 | 21.14 | 21.14 | 0 | 0 | 0 |
09/06/2017 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
08/06/2017 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
07/06/2017 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
06/06/2017 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 |
05/06/2017 |
20.51
|
100 | 21.94 | 21.94 | 20.51 | 0 | 0 | 0 |
02/06/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
01/06/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
31/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
30/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
29/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
26/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
25/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
24/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
23/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
22/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
19/05/2017 |
21.94
|
10 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
18/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
17/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
16/05/2017 |
21.94
|
20 | 21.94 | 23.45 | 21.94 | 0 | 0 | 0 |
15/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
12/05/2017 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |
11/05/2017 |
21.94
|
100 | 20.51 | 21.94 | 21.94 | 0 | 0 | 0 |
10/05/2017 |
20.51
|
50 | 21.99 | 23.51 | 20.51 | 0 | 0 | 0 |
09/05/2017 |
21.99
|
500 | 20.57 | 21.99 | 21.99 | 0 | 0 | 0 |
08/05/2017 |
20.57
|
1,560 | 21.71 | 21.71 | 20.57 | 0 | 0 | 0 |
05/05/2017 |
21.71
|
30 | 20.54 | 21.71 | 21.71 | 0 | 0 | 0 |
04/05/2017 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 |
03/05/2017 |
20.54
|
20 | 22.08 | 23.62 | 20.54 | 0 | 0 | 0 |
28/04/2017 |
22.08
|
1,810 | 23.74 | 25.39 | 22.08 | 0 | 0 | 0 |
27/04/2017 |
23.74
|
190 | 22.19 | 23.74 | 23.74 | 0 | 0 | 0 |
26/04/2017 |
22.19
|
10 | 20.77 | 22.19 | 22.19 | 0 | 0 | 0 |
25/04/2017 |
20.77
|
20 | 19.42 | 20.77 | 18.08 | 0 | 0 | 0 |
24/04/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
21/04/2017 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 |
20/04/2017 |
19.42
|
2,000 | 18.85 | 19.42 | 19.42 | 0 | 0 | 0 |
19/04/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
18/04/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
17/04/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
14/04/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
13/04/2017 |
18.85
|
30 | 20.25 | 21.42 | 18.85 | 0 | 0 | 0 |
12/04/2017 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
11/04/2017 |
20.25
|
20 | 21.77 | 23.28 | 20.25 | 0 | 0 | 0 |
10/04/2017 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
07/04/2017 |
21.77
|
40 | 23.05 | 24.65 | 21.77 | 0 | 0 | 0 |
05/04/2017 |
23.05
|
20,020 | 21.57 | 23.05 | 21.57 | 0 | 0 | 0 |
04/04/2017 |
21.57
|
50 | 20.17 | 21.57 | 21.57 | 0 | 0 | 0 |
03/04/2017 |
20.17
|
4,010 | 18.85 | 20.17 | 20.17 | 0 | 0 | 0 |
31/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
30/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
29/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
28/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
27/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
24/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
23/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
22/03/2017 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
21/03/2017 |
18.85
|
10 | 20.05 | 20.05 | 18.85 | 0 | 0 | 0 |
20/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
17/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
16/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
15/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
14/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
13/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
10/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
09/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
08/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
07/03/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
06/03/2017 |
20.05
|
10 | 21.42 | 21.42 | 20.05 | 0 | 0 | 0 |
03/03/2017 |
21.42
|
10 | 20.02 | 21.42 | 21.42 | 0 | 0 | 0 |
02/03/2017 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
01/03/2017 |
20.02
|
10 | 21.42 | 21.42 | 20.02 | 0 | 0 | 0 |
28/02/2017 |
21.42
|
110 | 20.02 | 21.42 | 21.42 | 0 | 0 | 0 |
27/02/2017 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
24/02/2017 |
20.02
|
9,050 | 21.42 | 22.91 | 19.97 | 0 | 0 | 0 |
23/02/2017 |
21.42
|
140 | 20.02 | 21.42 | 18.91 | 0 | 0 | 0 |
22/02/2017 |
20.02
|
100 | 18.74 | 20.02 | 20.02 | 0 | 0 | 0 |
21/02/2017 |
18.74
|
50 | 19.91 | 21.28 | 18.74 | 0 | 0 | 0 |
20/02/2017 |
19.91
|
1,050 | 18.62 | 19.91 | 18.62 | 0 | 0 | 0 |
17/02/2017 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 |
16/02/2017 |
18.62
|
2,940 | 19.94 | 21.31 | 18.62 | 0 | 0 | 0 |
15/02/2017 |
19.94
|
20 | 18.65 | 19.94 | 19.94 | 0 | 0 | 0 |
14/02/2017 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
13/02/2017 |
18.65
|
2,910 | 18.65 | 18.85 | 18.65 | 0 | 0 | 0 |
10/02/2017 |
18.65
|
510 | 18.65 | 19.94 | 18.65 | 0 | 0 | 0 |
09/02/2017 |
18.65
|
550 | 18.57 | 19.85 | 18.57 | 0 | 0 | 0 |
08/02/2017 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
07/02/2017 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
06/02/2017 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 |
03/02/2017 |
18.57
|
30 | 19.77 | 19.77 | 18.57 | 0 | 0 | 0 |
02/02/2017 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 |
25/01/2017 |
19.77
|
5,060 | 21.25 | 22.74 | 19.77 | 0 | 0 | 0 |
24/01/2017 |
21.25
|
4,010 | 21.34 | 22.82 | 21.25 | 0 | 0 | 0 |
23/01/2017 |
21.34
|
3,000 | 19.97 | 21.34 | 21.34 | 0 | 0 | 0 |
20/01/2017 |
19.97
|
5,110 | 21.45 | 22.94 | 19.97 | 0 | 0 | 0 |
19/01/2017 |
21.45
|
510 | 20.05 | 21.45 | 21.45 | 0 | 0 | 0 |
18/01/2017 |
20.05
|
20 | 19.97 | 21.34 | 20.05 | 0 | 0 | 0 |