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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
20/09/2016 |
21.81
|
33 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
19/09/2016 |
21.81
|
100 | 22.23 | 22.23 | 21.81 | 0 | 0 | 0 |
16/09/2016 |
22.23
|
1,300 | 20.38 | 22.23 | 22.23 | 0 | 0 | 0 |
15/09/2016 |
20.38
|
1,200 | 20.13 | 21.81 | 20.30 | 0 | 200 | -0.0 |
14/09/2016 |
20.13
|
1,000 | 20.97 | 21.73 | 20.13 | 0 | 0 | 0 |
13/09/2016 |
20.97
|
217,900 | 21.31 | 21.31 | 20.97 | 0 | 217,900 | -5.4 |
12/09/2016 |
21.31
|
100 | 19.63 | 21.31 | 21.31 | 100 | 0 | 0.0 |
09/09/2016 |
19.63
|
406 | 19.38 | 21.31 | 19.63 | 100 | 0 | 0.0 |
08/09/2016 |
19.38
|
1,100 | 19.46 | 21.39 | 19.38 | 100 | 0 | 0.0 |
07/09/2016 |
19.46
|
5,000 | 20.13 | 20.13 | 19.46 | 0 | 0 | 0 |
06/09/2016 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 |
05/09/2016 |
20.13
|
100 | 20.89 | 20.89 | 20.13 | 0 | 0 | 0 |
01/09/2016 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |
31/08/2016 |
20.89
|
910 | 19.04 | 20.89 | 20.72 | 0 | 200 | -0.0 |
30/08/2016 |
19.04
|
100 | 20.30 | 20.30 | 19.04 | 0 | 0 | 0 |
29/08/2016 |
20.30
|
500 | 18.45 | 20.30 | 16.61 | 0 | 0 | 0 |
26/08/2016 |
18.45
|
11,626 | 19.55 | 21.22 | 18.45 | 0 | 0 | 0 |
25/08/2016 |
19.55
|
326 | 19.80 | 21.56 | 19.55 | 0 | 100 | -0.0 |
24/08/2016 |
19.80
|
633 | 21.39 | 21.39 | 19.80 | 0 | 0 | 0 |
23/08/2016 |
21.39
|
6,400 | 21.39 | 21.39 | 19.71 | 0 | 0 | 0 |
22/08/2016 |
21.39
|
7,500 | 22.57 | 22.57 | 20.64 | 0 | 0 | 0 |
19/08/2016 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 |
18/08/2016 |
22.57
|
400 | 20.72 | 22.57 | 20.72 | 0 | 0 | 0 |
17/08/2016 |
20.72
|
1,100 | 20.80 | 21.39 | 20.72 | 0 | 0 | 0 |
16/08/2016 |
20.80
|
1,200 | 20.72 | 20.80 | 20.80 | 0 | 0 | 0 |
15/08/2016 |
20.72
|
3,700 | 20.89 | 20.97 | 20.72 | 0 | 0 | 0 |
12/08/2016 |
20.89
|
2,100 | 20.97 | 20.97 | 20.80 | 0 | 0 | 0 |
11/08/2016 |
20.97
|
1,620 | 21.81 | 21.81 | 20.30 | 0 | 0 | 0 |
10/08/2016 |
21.81
|
1,200 | 24.08 | 24.08 | 21.81 | 0 | 0 | 0 |
09/08/2016 |
24.08
|
13 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
08/08/2016 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
05/08/2016 |
24.08
|
20 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 |
04/08/2016 |
24.08
|
400 | 22.65 | 24.33 | 22.65 | 0 | 0 | 0 |
03/08/2016 |
22.65
|
1,613 | 20.64 | 22.65 | 20.80 | 0 | 0 | 0 |
02/08/2016 |
20.64
|
700 | 20.55 | 20.64 | 20.55 | 0 | 0 | 0 |
01/08/2016 |
20.55
|
2,700 | 22.06 | 24.16 | 20.55 | 0 | 0 | 0 |
29/07/2016 |
22.06
|
4,105 | 24.33 | 24.33 | 22.06 | 0 | 0 | 0 |
28/07/2016 |
24.33
|
245,978 | 23.07 | 25.33 | 21.89 | 0 | 200 | -0.0 |
27/07/2016 |
23.07
|
401,100 | 20.97 | 23.07 | 19.21 | 0 | 0 | 0 |
26/07/2016 |
20.97
|
11,400 | 21.98 | 21.98 | 20.13 | 0 | 0 | 0 |
25/07/2016 |
21.98
|
1,400 | 21.39 | 22.65 | 20.97 | 0 | 0 | 0 |
22/07/2016 |
21.39
|
2,500 | 21.39 | 21.81 | 20.13 | 0 | 0 | 0 |
21/07/2016 |
21.39
|
4,832 | 20.80 | 21.39 | 20.13 | 0 | 0 | 0 |
20/07/2016 |
20.80
|
1,300 | 20.80 | 22.57 | 20.80 | 100 | 0 | 0.0 |
19/07/2016 |
20.80
|
2,238 | 18.96 | 20.80 | 20.80 | 0 | 0 | 0 |
18/07/2016 |
18.96
|
12,900 | 21.06 | 21.39 | 18.96 | 0 | 600 | -0.0 |
15/07/2016 |
21.06
|
17,330 | 23.07 | 23.07 | 20.97 | 0 | 0 | 0 |
14/07/2016 |
23.07
|
56,133 | 24.33 | 25.17 | 21.89 | 0 | 0 | 0 |
13/07/2016 |
24.33
|
150,718 | 23.82 | 26.17 | 23.49 | 0 | 3,800 | -0.1 |
12/07/2016 |
23.82
|
177,300 | 21.73 | 23.82 | 21.73 | 0 | 10,100 | -0.3 |
11/07/2016 |
21.73
|
95,400 | 19.80 | 21.73 | 21.73 | 0 | 5,000 | -0.1 |
08/07/2016 |
19.80
|
92,000 | 18.04 | 19.80 | 19.80 | 0 | 5,000 | -0.1 |
07/07/2016 |
18.04
|
138,269 | 16.44 | 18.04 | 16.44 | 0 | 43,000 | -0.9 |
06/07/2016 |
16.44
|
20,833 | 15.27 | 16.44 | 15.27 | 0 | 0 | 0 |
05/07/2016 |
15.27
|
8,000 | 15.27 | 15.94 | 15.10 | 0 | 0 | 0 |
04/07/2016 |
15.27
|
9,100 | 15.27 | 15.35 | 15.02 | 0 | 0 | 0 |
01/07/2016 |
15.27
|
2,200 | 15.52 | 15.60 | 14.93 | 0 | 0 | 0 |
30/06/2016 |
15.52
|
6,200 | 15.10 | 15.52 | 15.35 | 200 | 0 | 0.0 |
29/06/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
28/06/2016 |
15.10
|
2,910 | 15.27 | 15.27 | 15.10 | 0 | 0 | 0 |
27/06/2016 |
15.27
|
400 | 14.85 | 15.27 | 14.85 | 0 | 0 | 0 |
24/06/2016 |
14.85
|
17,300 | 15.27 | 15.27 | 14.85 | 3,200 | 0 | 0.1 |
23/06/2016 |
15.27
|
26,900 | 15.27 | 15.27 | 15.10 | 0 | 0 | 0 |
22/06/2016 |
15.27
|
5,000 | 15.10 | 15.27 | 15.27 | 0 | 0 | 0 |
21/06/2016 |
15.10
|
1,000 | 15.02 | 15.10 | 15.10 | 0 | 0 | 0 |
20/06/2016 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
17/06/2016 |
15.02
|
2,900 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 |
16/06/2016 |
15.10
|
21,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
15/06/2016 |
15.10
|
6,500 | 14.76 | 15.10 | 14.76 | 0 | 0 | 0 |
14/06/2016 |
14.76
|
600 | 14.93 | 14.93 | 14.76 | 0 | 0 | 0 |
13/06/2016 |
14.93
|
2,200 | 14.93 | 15.18 | 14.93 | 0 | 0 | 0 |
10/06/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
09/06/2016 |
14.93
|
3,000 | 14.85 | 14.93 | 14.93 | 0 | 0 | 0 |
08/06/2016 |
14.85
|
100 | 15.18 | 15.18 | 14.85 | 0 | 0 | 0 |
07/06/2016 |
15.18
|
1,700 | 15.10 | 15.18 | 15.10 | 0 | 0 | 0 |
06/06/2016 |
15.10
|
8,810 | 15.10 | 15.10 | 14.68 | 0 | 0 | 0 |
03/06/2016 |
15.10
|
1,000 | 15.27 | 15.27 | 15.10 | 1,000 | 0 | 0.0 |
02/06/2016 |
15.27
|
6,600 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
01/06/2016 |
15.27
|
6,800 | 15.10 | 15.27 | 15.10 | 0 | 0 | 0 |
31/05/2016 |
15.10
|
10,300 | 15.10 | 15.43 | 15.10 | 0 | 0 | 0 |
30/05/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
27/05/2016 |
15.10
|
2,800 | 14.93 | 15.10 | 15.10 | 0 | 0 | 0 |
26/05/2016 |
14.93
|
2,000 | 14.68 | 14.93 | 14.93 | 0 | 0 | 0 |
25/05/2016 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
24/05/2016 |
14.68
|
9,400 | 14.93 | 14.93 | 14.68 | 0 | 0 | 0 |
23/05/2016 |
14.93
|
5,400 | 15.10 | 15.35 | 14.93 | 0 | 0 | 0 |
20/05/2016 |
15.10
|
5,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
19/05/2016 |
15.10
|
8,500 | 14.93 | 15.10 | 14.93 | 800 | 0 | 0.0 |
18/05/2016 |
14.93
|
12,000 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
17/05/2016 |
14.93
|
300 | 14.93 | 15.27 | 14.93 | 0 | 0 | 0 |
16/05/2016 |
14.93
|
500 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
13/05/2016 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
12/05/2016 |
14.93
|
1,830 | 15.02 | 15.02 | 14.93 | 0 | 30 | -0.0 |
11/05/2016 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
10/05/2016 |
15.02
|
600 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 |
09/05/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
06/05/2016 |
15.10
|
11,000 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 |
05/05/2016 |
15.10
|
8,100 | 14.51 | 15.10 | 14.51 | 2,400 | 0 | 0.0 |
04/05/2016 |
14.51
|
4,000 | 15.10 | 15.10 | 14.51 | 1,400 | 0 | 0.0 |