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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/08/2016 |
19.21
|
1,100 | 18.80 | 19.21 | 19.21 | 0 | 0 | 0 |
29/07/2016 |
18.80
|
200 | 19.21 | 19.21 | 18.80 | 0 | 0 | 0 |
28/07/2016 |
19.21
|
4,050 | 18.23 | 19.21 | 18.39 | 0 | 0 | 0 |
27/07/2016 |
18.23
|
2,000 | 18.18 | 18.23 | 18.18 | 0 | 0 | 0 |
26/07/2016 |
18.18
|
6,000 | 17.98 | 18.18 | 18.18 | 0 | 0 | 0 |
25/07/2016 |
17.98
|
1,100 | 17.98 | 18.10 | 17.98 | 0 | 0 | 0 |
22/07/2016 |
17.98
|
1,300 | 18.39 | 18.39 | 17.98 | 0 | 0 | 0 |
21/07/2016 |
18.39
|
300 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
20/07/2016 |
18.39
|
3,200 | 18.18 | 18.59 | 18.39 | 0 | 0 | 0 |
19/07/2016 |
18.18
|
2,200 | 17.57 | 18.18 | 17.57 | 0 | 0 | 0 |
18/07/2016 |
17.57
|
100 | 18.80 | 18.80 | 17.57 | 0 | 0 | 0 |
15/07/2016 |
18.80
|
200 | 18.39 | 18.80 | 18.80 | 0 | 0 | 0 |
14/07/2016 |
18.39
|
1,100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
13/07/2016 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
12/07/2016 |
18.39
|
2,100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 |
11/07/2016 |
18.39
|
3,300 | 18.35 | 18.43 | 18.35 | 0 | 0 | 0 |
08/07/2016 |
18.35
|
3,000 | 18.10 | 18.35 | 17.98 | 0 | 0 | 0 |
07/07/2016 |
18.10
|
1,700 | 18.06 | 18.18 | 18.10 | 0 | 0 | 0 |
06/07/2016 |
18.06
|
2,400 | 18.02 | 18.39 | 17.98 | 0 | 0 | 0 |
05/07/2016 |
18.02
|
900 | 18.80 | 19.98 | 18.02 | 0 | 0 | 0 |
04/07/2016 |
18.80
|
2,900 | 18.39 | 18.80 | 17.24 | 0 | 0 | 0 |
01/07/2016 |
18.39
|
1,600 | 18.80 | 18.80 | 16.35 | 0 | 0 | 0 |
30/06/2016 |
18.80
|
4,218 | 17.57 | 19.00 | 18.80 | 0 | 4,100 | -0.2 |
29/06/2016 |
17.57
|
500 | 17.16 | 17.57 | 17.57 | 0 | 0 | 0 |
28/06/2016 |
17.16
|
3,100 | 17.16 | 17.16 | 16.55 | 0 | 700 | -0.0 |
27/06/2016 |
17.16
|
100 | 17.57 | 17.57 | 17.16 | 0 | 0 | 0 |
24/06/2016 |
17.57
|
3,500 | 18.51 | 18.51 | 16.96 | 0 | 0 | 0 |
23/06/2016 |
18.51
|
4,700 | 15.86 | 18.51 | 18.39 | 0 | 0 | 0 |
22/06/2016 |
15.86
|
4,400 | 16.75 | 17.98 | 15.81 | 0 | 0 | 0 |
21/06/2016 |
16.75
|
2,500 | 18.39 | 18.39 | 16.75 | 0 | 0 | 0 |
20/06/2016 |
18.39
|
6,500 | 20.84 | 22.39 | 18.39 | 0 | 200 | -0.0 |
17/06/2016 |
20.84
|
8,000 | 23.29 | 26.77 | 20.43 | 0 | 0 | 0 |
16/06/2016 |
23.29
|
2,400 | 21.49 | 23.91 | 22.88 | 0 | 0 | 0 |
15/06/2016 |
21.49
|
9,360 | 19.33 | 21.49 | 18.80 | 0 | 0 | 0 |
14/06/2016 |
19.33
|
6,000 | 16.84 | 19.33 | 16.96 | 0 | 0 | 0 |
13/06/2016 |
16.84
|
180 | 14.71 | 16.84 | 16.84 | 0 | 0 | 0 |
10/06/2016 |
14.71
|
100 | 14.10 | 14.71 | 14.71 | 0 | 0 | 0 |
09/06/2016 |
14.10
|
2,000 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
08/06/2016 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
07/06/2016 |
14.10
|
2,800 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
06/06/2016 |
14.10
|
600 | 13.08 | 14.10 | 14.10 | 0 | 0 | 0 |
03/06/2016 |
13.08
|
2,200 | 12.30 | 13.08 | 12.67 | 0 | 0 | 0 |
02/06/2016 |
12.30
|
100 | 12.67 | 12.67 | 12.30 | 0 | 0 | 0 |
01/06/2016 |
12.67
|
510 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
31/05/2016 |
12.67
|
4,500 | 12.67 | 12.67 | 12.46 | 0 | 0 | 0 |
30/05/2016 |
12.67
|
3,900 | 12.26 | 12.67 | 12.46 | 0 | 0 | 0 |
27/05/2016 |
12.26
|
2,000 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
26/05/2016 |
12.26
|
3,000 | 11.85 | 12.26 | 12.26 | 0 | 0 | 0 |
25/05/2016 |
11.85
|
150 | 13.61 | 13.61 | 11.85 | 0 | 0 | 0 |
24/05/2016 |
13.61
|
800 | 11.85 | 13.61 | 13.61 | 0 | 0 | 0 |
23/05/2016 |
11.85
|
100 | 13.49 | 13.49 | 11.85 | 0 | 0 | 0 |
20/05/2016 |
13.49
|
720 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
19/05/2016 |
13.49
|
300 | 12.26 | 13.49 | 13.49 | 0 | 0 | 0 |
18/05/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
17/05/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
16/05/2016 |
12.26
|
2,500 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
13/05/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
12/05/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
11/05/2016 |
12.26
|
1,700 | 13.69 | 13.69 | 12.26 | 0 | 0 | 0 |
10/05/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
09/05/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
06/05/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
05/05/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
04/05/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
29/04/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
28/04/2016 |
13.69
|
0 | 14.10 | 13.69 | 13.69 | 0 | 0 | 0 |
27/04/2016 |
14.10
|
3,200 | 12.26 | 14.10 | 13.08 | 0 | 0 | 0 |
26/04/2016 |
12.26
|
1,100 | 12.87 | 12.87 | 12.26 | 0 | 0 | 0 |
25/04/2016 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
22/04/2016 |
12.87
|
1,000 | 15.12 | 15.12 | 12.87 | 0 | 0 | 0 |
21/04/2016 |
15.12
|
100 | 13.49 | 15.12 | 15.12 | 0 | 0 | 0 |
20/04/2016 |
13.49
|
1,200 | 12.26 | 14.10 | 13.49 | 1,100 | 0 | 0.0 |
19/04/2016 |
12.26
|
1,000 | 11.65 | 12.26 | 12.26 | 0 | 0 | 0 |
15/04/2016 |
11.65
|
1,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
14/04/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
13/04/2016 |
11.65
|
1,600 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
12/04/2016 |
11.65
|
1,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
11/04/2016 |
11.65
|
1,000 | 11.44 | 11.65 | 11.65 | 0 | 0 | 0 |
08/04/2016 |
11.44
|
1,000 | 11.65 | 11.65 | 11.44 | 0 | 0 | 0 |
07/04/2016 |
11.65
|
1,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
06/04/2016 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
05/04/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
04/04/2016 |
11.65
|
40 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
01/04/2016 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
31/03/2016 |
11.65
|
200 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
30/03/2016 |
11.65
|
3,100 | 11.16 | 11.65 | 11.65 | 0 | 0 | 0 |
29/03/2016 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
28/03/2016 |
11.16
|
200 | 11.12 | 11.16 | 11.12 | 0 | 0 | 0 |
25/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
24/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
23/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
22/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
21/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
18/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
17/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
16/03/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
15/03/2016 |
11.12
|
2,000 | 11.16 | 11.16 | 11.12 | 2,000 | 0 | 0.1 |
14/03/2016 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
11/03/2016 |
11.16
|
3,100 | 11.24 | 11.24 | 11.16 | 0 | 0 | 0 |
10/03/2016 |
11.24
|
10 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |