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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
23.27
|
100 | 23.37 | 23.37 | 23.27 | 0 | 0 | 0 |
20/09/2016 |
23.37
|
300 | 23.37 | 23.41 | 22.73 | 0 | 0 | 0 |
19/09/2016 |
23.37
|
100 | 23.07 | 23.37 | 23.37 | 0 | 0 | 0 |
16/09/2016 |
23.07
|
3,600 | 22.73 | 23.07 | 23.03 | 0 | 0 | 0 |
15/09/2016 |
22.73
|
800 | 23.24 | 23.24 | 22.39 | 0 | 0 | 0 |
14/09/2016 |
23.24
|
700 | 23.24 | 23.24 | 22.73 | 0 | 0 | 0 |
13/09/2016 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
12/09/2016 |
23.24
|
5,300 | 22.73 | 23.24 | 22.73 | 0 | 0 | 0 |
09/09/2016 |
22.73
|
400 | 23.41 | 23.41 | 22.73 | 0 | 0 | 0 |
08/09/2016 |
23.41
|
400 | 23.41 | 23.41 | 22.73 | 0 | 0 | 0 |
07/09/2016 |
23.41
|
1,100 | 22.90 | 23.41 | 22.73 | 0 | 0 | 0 |
06/09/2016 |
22.90
|
3,900 | 23.41 | 23.48 | 22.90 | 0 | 0 | 0 |
05/09/2016 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 |
01/09/2016 |
23.41
|
1,600 | 22.08 | 23.41 | 22.05 | 0 | 0 | 0 |
31/08/2016 |
22.08
|
200 | 22.12 | 22.12 | 21.71 | 0 | 0 | 0 |
30/08/2016 |
22.12
|
100 | 21.03 | 22.12 | 22.12 | 0 | 0 | 0 |
29/08/2016 |
21.03
|
200 | 22.19 | 22.19 | 20.86 | 0 | 0 | 0 |
26/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
25/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
24/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
23/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
22/08/2016 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
19/08/2016 |
22.19
|
200 | 22.36 | 22.36 | 21.17 | 0 | 0 | 0 |
18/08/2016 |
22.36
|
600 | 22.36 | 22.36 | 21.07 | 0 | 0 | 0 |
17/08/2016 |
22.36
|
400 | 21.88 | 22.36 | 21.85 | 0 | 0 | 0 |
16/08/2016 |
21.88
|
1,000 | 20.69 | 21.88 | 20.73 | 0 | 0 | 0 |
15/08/2016 |
20.69
|
3,100 | 22.32 | 22.36 | 20.69 | 0 | 0 | 0 |
12/08/2016 |
22.32
|
100 | 21.98 | 22.32 | 22.32 | 0 | 0 | 0 |
11/08/2016 |
21.98
|
1,200 | 22.56 | 22.56 | 20.39 | 0 | 0 | 0 |
10/08/2016 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
09/08/2016 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 |
08/08/2016 |
22.56
|
2,600 | 20.86 | 22.56 | 20.35 | 0 | 0 | 0 |
05/08/2016 |
20.86
|
5,800 | 21.51 | 21.51 | 20.86 | 0 | 0 | 0 |
04/08/2016 |
21.51
|
2,200 | 21.20 | 21.54 | 21.24 | 0 | 0 | 0 |
03/08/2016 |
21.20
|
4,000 | 20.86 | 21.20 | 20.69 | 0 | 0 | 0 |
02/08/2016 |
20.86
|
4,000 | 21.88 | 21.88 | 20.86 | 0 | 0 | 0 |
01/08/2016 |
21.88
|
2,600 | 22.39 | 22.70 | 21.88 | 0 | 0 | 0 |
29/07/2016 |
22.39
|
500 | 21.75 | 22.39 | 22.05 | 0 | 0 | 0 |
28/07/2016 |
21.75
|
14,500 | 22.56 | 22.56 | 21.75 | 0 | 0 | 0 |
27/07/2016 |
22.56
|
4,400 | 22.56 | 22.70 | 22.56 | 0 | 0 | 0 |
26/07/2016 |
22.56
|
2,300 | 22.73 | 22.90 | 22.56 | 0 | 0 | 0 |
25/07/2016 |
22.73
|
200 | 22.36 | 23.00 | 22.73 | 0 | 0 | 0 |
22/07/2016 |
22.36
|
9,400 | 22.86 | 23.03 | 22.36 | 0 | 0 | 0 |
21/07/2016 |
22.86
|
2,400 | 22.97 | 22.97 | 22.73 | 0 | 0 | 0 |
20/07/2016 |
22.97
|
7,000 | 22.63 | 22.97 | 22.73 | 0 | 0 | 0 |
19/07/2016 |
22.63
|
2,300 | 22.90 | 23.03 | 22.59 | 0 | 0 | 0 |
18/07/2016 |
22.90
|
1,200 | 22.73 | 23.03 | 22.80 | 0 | 0 | 0 |
15/07/2016 |
22.73
|
600 | 22.73 | 22.90 | 22.73 | 0 | 0 | 0 |
14/07/2016 |
22.73
|
6,100 | 23.10 | 23.10 | 22.73 | 0 | 200 | -0.0 |
13/07/2016 |
23.10
|
11,600 | 23.20 | 23.27 | 23.10 | 0 | 0 | 0 |
12/07/2016 |
23.20
|
1,700 | 23.34 | 23.34 | 22.73 | 0 | 0 | 0 |
11/07/2016 |
23.34
|
3,700 | 23.24 | 23.37 | 22.80 | 0 | 0 | 0 |
08/07/2016 |
23.24
|
12,300 | 23.24 | 23.24 | 22.86 | 0 | 0 | 0 |
07/07/2016 |
23.24
|
10,800 | 22.80 | 23.37 | 22.80 | 0 | 8,500 | -0.6 |
06/07/2016 |
22.80
|
9,300 | 23.41 | 23.41 | 22.80 | 0 | 8,500 | -0.6 |
05/07/2016 |
23.41
|
14,500 | 23.41 | 23.41 | 23.07 | 600 | 10,000 | -0.6 |
04/07/2016 |
23.41
|
17,400 | 22.70 | 23.58 | 22.73 | 0 | 4,000 | -0.3 |
01/07/2016 |
22.70
|
14,700 | 22.90 | 23.07 | 22.70 | 0 | 9,300 | -0.6 |
30/06/2016 |
22.90
|
4,400 | 23.07 | 23.07 | 22.56 | 0 | 2,000 | -0.1 |
29/06/2016 |
23.07
|
10,500 | 21.47 | 23.07 | 21.54 | 0 | 1,700 | -0.1 |
28/06/2016 |
21.47
|
9,900 | 21.71 | 22.05 | 21.37 | 0 | 3,000 | -0.2 |
27/06/2016 |
21.71
|
11,800 | 22.05 | 22.05 | 20.69 | 0 | 3,600 | -0.2 |
24/06/2016 |
22.05
|
8,600 | 21.71 | 22.05 | 20.02 | 0 | 0 | 0 |
23/06/2016 |
21.71
|
13,600 | 19.88 | 21.71 | 20.18 | 0 | 0 | 0 |
22/06/2016 |
19.88
|
19,400 | 18.49 | 20.02 | 18.49 | 0 | 2,400 | -0.1 |
21/06/2016 |
18.49
|
4,500 | 18.49 | 18.49 | 18.35 | 0 | 3,300 | -0.2 |
20/06/2016 |
18.49
|
10,800 | 18.32 | 18.49 | 18.32 | 0 | 7,200 | -0.4 |
17/06/2016 |
18.32
|
5,600 | 18.66 | 18.66 | 18.32 | 0 | 500 | -0.0 |
16/06/2016 |
18.66
|
7,100 | 18.49 | 18.66 | 18.42 | 0 | 2,100 | -0.1 |
15/06/2016 |
18.49
|
1,500 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |
14/06/2016 |
18.49
|
8,300 | 18.86 | 18.86 | 18.32 | 0 | 3,000 | -0.2 |
13/06/2016 |
18.86
|
1,100 | 18.79 | 18.96 | 18.86 | 0 | 0 | 0 |
10/06/2016 |
18.79
|
1,000 | 18.79 | 19.00 | 18.79 | 0 | 0 | 0 |
09/06/2016 |
18.79
|
8,200 | 18.15 | 18.96 | 18.15 | 0 | 0 | 0 |
08/06/2016 |
18.15
|
700 | 18.29 | 18.29 | 18.15 | 0 | 0 | 0 |
07/06/2016 |
18.29
|
600 | 18.15 | 18.29 | 17.98 | 0 | 0 | 0 |
06/06/2016 |
18.15
|
12,700 | 18.32 | 18.32 | 17.98 | 0 | 0 | 0 |
03/06/2016 |
18.32
|
5,600 | 18.35 | 18.39 | 18.22 | 0 | 0 | 0 |
02/06/2016 |
18.35
|
2,300 | 18.29 | 18.42 | 18.35 | 0 | 0 | 0 |
01/06/2016 |
18.29
|
13,400 | 18.22 | 18.32 | 18.05 | 100 | 800 | -0.0 |
31/05/2016 |
18.22
|
6,300 | 18.15 | 18.22 | 18.08 | 0 | 0 | 0 |
30/05/2016 |
18.15
|
1,000 | 18.22 | 18.22 | 17.98 | 0 | 0 | 0 |
27/05/2016 |
18.22
|
4,000 | 17.88 | 18.45 | 17.88 | 0 | 1,000 | -0.1 |
26/05/2016 |
17.88
|
4,600 | 18.08 | 18.08 | 17.88 | 0 | 0 | 0 |
25/05/2016 |
18.08
|
6,900 | 18.08 | 18.15 | 18.01 | 0 | 1,000 | -0.1 |
24/05/2016 |
18.08
|
18,200 | 18.66 | 18.66 | 17.81 | 0 | 9,000 | -0.5 |
23/05/2016 |
18.66
|
23,100 | 17.81 | 18.66 | 17.81 | 0 | 6,800 | -0.4 |
20/05/2016 |
17.81
|
2,200 | 17.78 | 17.84 | 17.74 | 0 | 1,000 | -0.1 |
19/05/2016 |
17.78
|
4,000 | 17.64 | 18.15 | 17.57 | 0 | 1,000 | -0.1 |
18/05/2016 |
17.64
|
5,400 | 17.57 | 17.71 | 17.57 | 0 | 1,000 | -0.1 |
17/05/2016 |
17.57
|
7,500 | 17.74 | 17.74 | 17.54 | 0 | 0 | 0 |
16/05/2016 |
17.74
|
1,800 | 17.98 | 17.98 | 17.64 | 0 | 200 | -0.0 |
13/05/2016 |
17.98
|
13,400 | 17.98 | 17.98 | 17.81 | 0 | 800 | -0.0 |
12/05/2016 |
17.98
|
9,000 | 17.64 | 18.01 | 17.64 | 0 | 1,000 | -0.1 |
11/05/2016 |
17.64
|
31,300 | 18.32 | 18.32 | 17.47 | 0 | 0 | 0 |
10/05/2016 |
18.32
|
22,500 | 17.57 | 19.00 | 17.64 | 0 | 6,000 | -0.3 |
09/05/2016 |
17.57
|
18,000 | 15.98 | 17.57 | 16.28 | 90,133 | 101,133 | -0.6 |
06/05/2016 |
15.98
|
66,500 | 14.55 | 15.98 | 15.27 | 0 | 38,500 | -1.8 |
05/05/2016 |
14.55
|
700 | 15.23 | 15.23 | 14.52 | 0 | 500 | -0.0 |
04/05/2016 |
15.23
|
2,700 | 14.04 | 15.23 | 14.72 | 0 | 0 | 0 |