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% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
20.90
|
678,000 | 20.52 | 20.90 | 20.33 | 0 | 0 | 0 |
20/09/2016 |
20.52
|
939,600 | 20.00 | 20.58 | 19.75 | 0 | 0 | 0 |
19/09/2016 |
20.00
|
829,400 | 19.62 | 20.07 | 19.36 | 0 | 300 | -0.0 |
16/09/2016 |
19.62
|
501,100 | 19.49 | 19.81 | 19.30 | 0 | 0 | 0 |
15/09/2016 |
19.49
|
899,500 | 19.55 | 19.88 | 19.30 | 0 | 0 | 0 |
14/09/2016 |
19.55
|
306,700 | 19.62 | 19.68 | 19.43 | 0 | 0 | 0 |
13/09/2016 |
19.62
|
1,020,600 | 19.62 | 19.68 | 19.36 | 300 | 0 | 0.0 |
12/09/2016 |
19.62
|
854,800 | 19.62 | 19.68 | 19.36 | 0 | 0 | 0 |
09/09/2016 |
19.62
|
390,600 | 19.49 | 19.68 | 19.30 | 0 | 0 | 0 |
08/09/2016 |
19.49
|
206,500 | 19.43 | 19.88 | 19.30 | 0 | 0 | 0 |
07/09/2016 |
19.43
|
670,400 | 19.62 | 19.75 | 19.23 | 0 | 0 | 0 |
06/09/2016 |
19.62
|
396,700 | 19.75 | 19.81 | 19.36 | 0 | 0 | 0 |
05/09/2016 |
19.75
|
214,600 | 19.49 | 19.75 | 19.04 | 0 | 0 | 0 |
01/09/2016 |
19.49
|
176,500 | 19.49 | 19.94 | 18.98 | 0 | 0 | 0 |
31/08/2016 |
19.49
|
391,800 | 19.55 | 20.00 | 19.04 | 0 | 0 | 0 |
30/08/2016 |
19.55
|
564,000 | 19.49 | 19.94 | 19.10 | 0 | 0 | 0 |
29/08/2016 |
19.49
|
166,500 | 19.81 | 20.13 | 19.49 | 0 | 0 | 0 |
26/08/2016 |
19.81
|
808,600 | 18.65 | 19.88 | 18.40 | 0 | 0 | 0 |
25/08/2016 |
18.65
|
223,700 | 18.72 | 18.98 | 18.59 | 0 | 0 | 0 |
24/08/2016 |
18.72
|
188,400 | 18.65 | 18.85 | 18.40 | 0 | 0 | 0 |
23/08/2016 |
18.65
|
179,800 | 18.72 | 18.78 | 18.65 | 0 | 0 | 0 |
22/08/2016 |
18.72
|
246,500 | 18.72 | 18.98 | 18.65 | 0 | 0 | 0 |
19/08/2016 |
18.72
|
873,500 | 17.17 | 18.72 | 17.11 | 0 | 0 | 0 |
18/08/2016 |
17.17
|
184,600 | 17.30 | 17.30 | 16.98 | 0 | 0 | 0 |
17/08/2016 |
17.30
|
256,600 | 17.17 | 17.43 | 17.11 | 0 | 0 | 0 |
16/08/2016 |
17.17
|
711,900 | 16.72 | 17.24 | 15.05 | 0 | 0 | 0 |
15/08/2016 |
16.72
|
763,600 | 18.52 | 18.52 | 16.72 | 0 | 0 | 0 |
12/08/2016 |
18.52
|
625,300 | 20.58 | 20.58 | 18.52 | 0 | 0 | 0 |
11/08/2016 |
20.58
|
1,444,600 | 19.62 | 20.58 | 19.36 | 0 | 0 | 0 |
10/08/2016 |
19.62
|
1,644,480 | 18.40 | 19.62 | 18.07 | 0 | 0 | 0 |
09/08/2016 |
18.40
|
2,440,800 | 16.72 | 18.40 | 16.66 | 0 | 0 | 0 |
08/08/2016 |
16.72
|
205,600 | 16.72 | 16.85 | 16.60 | 0 | 0 | 0 |
05/08/2016 |
16.72
|
362,980 | 16.66 | 16.72 | 16.53 | 0 | 0 | 0 |
04/08/2016 |
16.66
|
288,900 | 16.66 | 16.79 | 16.60 | 0 | 0 | 0 |
03/08/2016 |
16.66
|
336,800 | 16.66 | 16.79 | 16.47 | 0 | 0 | 0 |
02/08/2016 |
16.66
|
418,000 | 16.66 | 16.66 | 16.47 | 0 | 0 | 0 |
01/08/2016 |
16.66
|
484,900 | 16.72 | 16.72 | 16.47 | 0 | 0 | 0 |
29/07/2016 |
16.72
|
282,500 | 16.72 | 16.72 | 16.60 | 0 | 0 | 0 |
28/07/2016 |
16.72
|
290,400 | 16.72 | 16.79 | 16.47 | 0 | 0 | 0 |
27/07/2016 |
16.72
|
396,700 | 16.72 | 17.05 | 16.60 | 0 | 0 | 0 |
26/07/2016 |
16.72
|
450,900 | 16.60 | 16.92 | 16.60 | 0 | 0 | 0 |
25/07/2016 |
16.60
|
227,200 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 |
22/07/2016 |
16.60
|
550,900 | 16.60 | 17.05 | 16.27 | 0 | 0 | 0 |
21/07/2016 |
16.60
|
143,200 | 16.60 | 16.66 | 16.47 | 0 | 0 | 0 |
20/07/2016 |
16.60
|
620,300 | 16.60 | 16.92 | 16.47 | 0 | 0 | 0 |
19/07/2016 |
16.60
|
500,400 | 16.72 | 17.17 | 16.53 | 0 | 0 | 0 |
18/07/2016 |
16.72
|
755,300 | 16.60 | 16.72 | 16.27 | 0 | 0 | 0 |
15/07/2016 |
16.60
|
507,300 | 16.66 | 16.92 | 16.40 | 0 | 0 | 0 |
14/07/2016 |
16.66
|
559,500 | 16.72 | 16.98 | 16.53 | 0 | 0 | 0 |
13/07/2016 |
16.72
|
745,800 | 16.79 | 17.17 | 16.60 | 0 | 0 | 0 |
12/07/2016 |
16.79
|
932,300 | 16.53 | 16.92 | 16.08 | 0 | 0 | 0 |
11/07/2016 |
16.53
|
578,000 | 16.72 | 16.79 | 16.53 | 0 | 0 | 0 |
08/07/2016 |
16.72
|
479,300 | 16.98 | 16.98 | 16.72 | 0 | 0 | 0 |
07/07/2016 |
16.98
|
834,500 | 16.85 | 16.98 | 16.27 | 0 | 0 | 0 |
06/07/2016 |
16.85
|
743,100 | 16.79 | 17.05 | 16.40 | 0 | 0 | 0 |
05/07/2016 |
16.79
|
808,800 | 16.72 | 16.98 | 16.40 | 0 | 0 | 0 |
04/07/2016 |
16.72
|
680,200 | 16.72 | 17.05 | 16.40 | 0 | 0 | 0 |
01/07/2016 |
16.72
|
828,200 | 16.92 | 17.37 | 16.72 | 0 | 0 | 0 |
30/06/2016 |
16.92
|
904,200 | 17.05 | 17.37 | 16.40 | 0 | 5,000 | -0.1 |
29/06/2016 |
17.05
|
784,000 | 16.60 | 17.05 | 16.08 | 0 | 0 | 0 |
28/06/2016 |
16.60
|
913,400 | 16.02 | 16.60 | 15.69 | 0 | 0 | 0 |
27/06/2016 |
16.02
|
984,800 | 15.95 | 16.08 | 15.44 | 0 | 0 | 0 |
24/06/2016 |
15.95
|
781,000 | 16.02 | 16.08 | 15.76 | 0 | 0 | 0 |
23/06/2016 |
16.02
|
433,400 | 15.82 | 16.02 | 15.57 | 0 | 0 | 0 |
22/06/2016 |
15.82
|
1,180,100 | 16.85 | 16.85 | 15.18 | 0 | 0 | 0 |
21/06/2016 |
16.85
|
1,732,400 | 18.72 | 18.72 | 16.85 | 0 | 0 | 0 |
20/06/2016 |
18.72
|
2,309,700 | 20.78 | 22.06 | 18.72 | 0 | 0 | 0 |
17/06/2016 |
20.78
|
2,108,000 | 18.98 | 20.78 | 18.65 | 5,000 | 0 | 0.2 |
16/06/2016 |
18.98
|
2,205,300 | 19.55 | 19.55 | 17.62 | 0 | 0 | 0 |
15/06/2016 |
19.55
|
491,700 | 21.68 | 21.68 | 19.55 | 0 | 0 | 0 |
14/06/2016 |
21.68
|
641,400 | 24.06 | 24.06 | 21.68 | 0 | 0 | 0 |
13/06/2016 |
24.06
|
402,700 | 26.69 | 26.69 | 24.06 | 0 | 0 | 0 |
10/06/2016 |
26.69
|
1,736,200 | 26.69 | 27.98 | 24.06 | 0 | 0 | 0 |
09/06/2016 |
26.69
|
2,550,900 | 24.31 | 26.69 | 24.25 | 0 | 0 | 0 |
08/06/2016 |
24.31
|
1,699,000 | 22.77 | 24.31 | 22.06 | 0 | 0 | 0 |
07/06/2016 |
22.77
|
480,600 | 22.71 | 23.09 | 22.00 | 0 | 0 | 0 |
06/06/2016 |
22.71
|
549,500 | 22.77 | 23.09 | 21.87 | 0 | 0 | 0 |
03/06/2016 |
22.77
|
393,700 | 22.83 | 23.16 | 21.74 | 0 | 0 | 0 |
02/06/2016 |
22.83
|
543,600 | 22.71 | 23.16 | 22.51 | 0 | 0 | 0 |
01/06/2016 |
22.71
|
635,500 | 22.83 | 23.16 | 22.19 | 0 | 0 | 0 |
31/05/2016 |
22.83
|
653,200 | 22.77 | 23.35 | 22.19 | 0 | 0 | 0 |
30/05/2016 |
22.77
|
509,600 | 22.77 | 23.35 | 22.00 | 0 | 0 | 0 |
27/05/2016 |
22.77
|
364,300 | 22.64 | 23.41 | 21.61 | 0 | 0 | 0 |
26/05/2016 |
22.64
|
506,000 | 22.64 | 23.67 | 22.26 | 0 | 0 | 0 |
25/05/2016 |
22.64
|
449,977 | 22.64 | 23.41 | 21.74 | 0 | 0 | 0 |
24/05/2016 |
22.64
|
389,100 | 22.77 | 23.03 | 22.26 | 0 | 0 | 0 |
23/05/2016 |
22.77
|
648,773 | 22.77 | 23.09 | 22.19 | 0 | 0 | 0 |
20/05/2016 |
22.77
|
561,018 | 22.77 | 23.54 | 22.26 | 0 | 0 | 0 |
19/05/2016 |
22.77
|
487,000 | 22.90 | 23.22 | 22.06 | 0 | 0 | 0 |
18/05/2016 |
22.90
|
434,100 | 22.83 | 23.16 | 21.93 | 0 | 0 | 0 |
17/05/2016 |
22.83
|
595,400 | 22.51 | 23.03 | 22.26 | 0 | 0 | 0 |
16/05/2016 |
22.51
|
721,470 | 22.77 | 23.09 | 22.26 | 0 | 0 | 0 |
13/05/2016 |
22.77
|
473,300 | 22.64 | 23.03 | 22.19 | 0 | 0 | 0 |
12/05/2016 |
22.64
|
1,060,200 | 22.58 | 23.16 | 20.39 | 0 | 0 | 0 |
11/05/2016 |
22.58
|
992,800 | 22.45 | 23.16 | 21.81 | 0 | 0 | 0 |
10/05/2016 |
22.45
|
654,500 | 22.58 | 23.03 | 20.39 | 0 | 0 | 0 |
09/05/2016 |
22.58
|
1,121,900 | 22.58 | 23.54 | 21.87 | 0 | 0 | 0 |
06/05/2016 |
22.58
|
603,500 | 22.51 | 22.58 | 20.39 | 0 | 0 | 0 |
05/05/2016 |
22.51
|
512,800 | 22.83 | 23.28 | 22.26 | 0 | 0 | 0 |
04/05/2016 |
22.83
|
1,620,000 | 24.51 | 24.51 | 22.06 | 0 | 0 | 0 |