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) |
29/04/2016 |
24.51
|
262,900 | 27.21 | 27.21 | 24.51 | 0 | 0 | 0 |
28/04/2016 |
27.21
|
381,900 | 30.23 | 30.23 | 27.21 | 0 | 0 | 0 |
27/04/2016 |
30.23
|
1,521,500 | 30.36 | 31.20 | 29.59 | 0 | 0 | 0 |
26/04/2016 |
30.36
|
1,832,500 | 28.37 | 30.36 | 28.30 | 0 | 0 | 0 |
25/04/2016 |
28.37
|
1,972,593 | 26.18 | 28.37 | 25.54 | 0 | 0 | 0 |
22/04/2016 |
26.18
|
321,500 | 25.99 | 26.18 | 25.41 | 0 | 0 | 0 |
21/04/2016 |
25.99
|
296,200 | 25.86 | 26.31 | 25.21 | 0 | 0 | 0 |
20/04/2016 |
25.86
|
255,700 | 25.79 | 26.24 | 25.41 | 0 | 0 | 0 |
19/04/2016 |
25.79
|
371,300 | 25.79 | 25.92 | 25.09 | 0 | 0 | 0 |
15/04/2016 |
25.79
|
487,300 | 26.82 | 27.02 | 25.60 | 0 | 0 | 0 |
14/04/2016 |
26.82
|
383,300 | 27.47 | 27.47 | 26.37 | 0 | 0 | 0 |
13/04/2016 |
27.47
|
646,500 | 28.04 | 30.81 | 27.47 | 0 | 0 | 0 |
12/04/2016 |
28.04
|
1,167,400 | 26.05 | 28.04 | 25.73 | 0 | 0 | 0 |
11/04/2016 |
26.05
|
934,400 | 24.51 | 26.05 | 23.86 | 0 | 0 | 0 |
08/04/2016 |
24.51
|
366,600 | 24.70 | 24.83 | 23.74 | 0 | 0 | 0 |
07/04/2016 |
24.70
|
499,900 | 25.09 | 25.21 | 24.44 | 0 | 0 | 0 |
06/04/2016 |
25.09
|
1,035,200 | 23.54 | 25.09 | 23.16 | 0 | 0 | 0 |
05/04/2016 |
23.54
|
1,086,300 | 21.87 | 23.61 | 21.61 | 0 | 0 | 0 |
04/04/2016 |
21.87
|
1,194,900 | 20.39 | 21.87 | 19.75 | 0 | 0 | 0 |
01/04/2016 |
20.39
|
295,200 | 20.45 | 20.84 | 20.00 | 0 | 0 | 0 |
31/03/2016 |
20.45
|
348,700 | 20.52 | 20.58 | 18.52 | 0 | 0 | 0 |
30/03/2016 |
20.52
|
529,700 | 20.52 | 20.58 | 20.07 | 0 | 0 | 0 |
29/03/2016 |
20.52
|
1,178,784 | 20.65 | 20.65 | 20.26 | 0 | 0 | 0 |
28/03/2016 |
20.65
|
1,060,925 | 20.52 | 20.90 | 20.26 | 0 | 0 | 0 |
25/03/2016 |
20.52
|
362,377 | 20.39 | 20.71 | 19.94 | 0 | 0 | 0 |
24/03/2016 |
20.39
|
779,327 | 20.33 | 20.45 | 20.07 | 0 | 0 | 0 |
23/03/2016 |
20.33
|
446,500 | 20.45 | 20.90 | 20.00 | 0 | 0 | 0 |
22/03/2016 |
20.45
|
507,100 | 20.45 | 20.84 | 20.13 | 0 | 0 | 0 |
21/03/2016 |
20.45
|
233,400 | 20.33 | 20.45 | 19.75 | 0 | 0 | 0 |
18/03/2016 |
20.33
|
403,500 | 20.58 | 20.58 | 20.26 | 0 | 0 | 0 |
17/03/2016 |
20.58
|
329,412 | 21.23 | 21.48 | 20.58 | 0 | 0 | 0 |
16/03/2016 |
21.23
|
604,000 | 21.36 | 23.48 | 21.23 | 0 | 0 | 0 |
15/03/2016 |
21.36
|
1,084,700 | 20.07 | 21.42 | 19.81 | 0 | 0 | 0 |
14/03/2016 |
20.07
|
1,344,377 | 18.27 | 20.07 | 18.01 | 0 | 0 | 0 |
11/03/2016 |
18.27
|
551,577 | 18.27 | 18.40 | 16.47 | 0 | 0 | 0 |
10/03/2016 |
18.27
|
531,500 | 18.20 | 18.52 | 17.75 | 0 | 0 | 0 |
09/03/2016 |
18.20
|
472,200 | 18.14 | 18.33 | 17.95 | 0 | 0 | 0 |
08/03/2016 |
18.14
|
629,000 | 18.46 | 18.78 | 18.01 | 0 | 0 | 0 |
07/03/2016 |
18.46
|
567,200 | 18.98 | 19.36 | 18.46 | 0 | 0 | 0 |
04/03/2016 |
18.98
|
644,800 | 19.30 | 19.62 | 18.91 | 0 | 0 | 0 |
03/03/2016 |
19.30
|
688,700 | 19.75 | 19.75 | 18.98 | 0 | 0 | 0 |
02/03/2016 |
19.75
|
913,300 | 20.00 | 20.39 | 19.68 | 0 | 1,500 | -0.0 |
01/03/2016 |
20.00
|
1,564,600 | 18.46 | 20.26 | 18.46 | 0 | 500 | -0.0 |
29/02/2016 |
18.46
|
1,399,700 | 17.05 | 18.46 | 16.72 | 0 | 0 | 0 |
26/02/2016 |
17.05
|
891,600 | 16.40 | 17.11 | 16.34 | 0 | 0 | 0 |
25/02/2016 |
16.40
|
578,700 | 16.72 | 16.85 | 15.05 | 0 | 0 | 0 |
24/02/2016 |
16.72
|
448,400 | 16.92 | 17.24 | 16.66 | 0 | 0 | 0 |
23/02/2016 |
16.92
|
344,900 | 16.92 | 16.98 | 16.60 | 0 | 500 | -0.0 |
22/02/2016 |
16.92
|
494,500 | 16.85 | 16.98 | 16.53 | 0 | 0 | 0 |
19/02/2016 |
16.85
|
643,500 | 16.72 | 16.98 | 16.40 | 0 | 0 | 0 |
18/02/2016 |
16.72
|
644,500 | 16.72 | 16.92 | 16.53 | 0 | 100 | -0.0 |
17/02/2016 |
16.72
|
223,200 | 16.92 | 16.92 | 16.72 | 0 | 0 | 0 |
16/02/2016 |
16.92
|
207,800 | 16.92 | 17.05 | 16.53 | 0 | 0 | 0 |
15/02/2016 |
16.92
|
179,100 | 16.79 | 16.98 | 16.47 | 0 | 0 | 0 |
05/02/2016 |
16.79
|
174,100 | 16.85 | 17.11 | 16.66 | 0 | 0 | 0 |
04/02/2016 |
16.85
|
156,600 | 16.85 | 17.11 | 16.40 | 0 | 0 | 0 |
03/02/2016 |
16.85
|
226,400 | 16.72 | 16.85 | 16.60 | 0 | 0 | 0 |
02/02/2016 |
16.72
|
215,700 | 16.79 | 17.05 | 16.66 | 0 | 0 | 0 |
01/02/2016 |
16.79
|
252,000 | 16.85 | 17.24 | 16.60 | 0 | 0 | 0 |
29/01/2016 |
16.85
|
195,900 | 16.85 | 17.11 | 16.53 | 0 | 0 | 0 |
28/01/2016 |
16.85
|
207,300 | 16.72 | 16.92 | 16.34 | 1,000 | 0 | 0.0 |
27/01/2016 |
16.72
|
221,600 | 16.92 | 17.05 | 16.72 | 500 | 0 | 0.0 |
26/01/2016 |
16.92
|
248,300 | 16.98 | 17.17 | 16.53 | 0 | 0 | 0 |
25/01/2016 |
16.98
|
364,700 | 16.66 | 16.98 | 16.40 | 1,000 | 0 | 0.0 |
22/01/2016 |
16.66
|
228,200 | 16.79 | 17.11 | 16.40 | 0 | 3,000 | -0.1 |
21/01/2016 |
16.79
|
218,800 | 16.85 | 17.17 | 16.53 | 0 | 0 | 0 |
20/01/2016 |
16.85
|
242,500 | 16.72 | 16.85 | 16.47 | 0 | 0 | 0 |
19/01/2016 |
16.72
|
212,500 | 16.72 | 16.79 | 16.40 | 0 | 0 | 0 |
18/01/2016 |
16.72
|
258,000 | 16.72 | 16.79 | 16.60 | 0 | 1,000 | -0.0 |
15/01/2016 |
16.72
|
370,500 | 16.79 | 17.05 | 16.47 | 0 | 0 | 0 |
14/01/2016 |
16.79
|
268,000 | 16.60 | 16.85 | 16.60 | 0 | 1,000 | -0.0 |
13/01/2016 |
16.60
|
316,300 | 16.66 | 16.72 | 16.40 | 0 | 0 | 0 |
12/01/2016 |
16.66
|
389,500 | 16.60 | 16.66 | 16.15 | 1,000 | 0 | 0.0 |
11/01/2016 |
16.60
|
390,400 | 16.40 | 16.66 | 16.02 | 1,000 | 0 | 0.0 |
08/01/2016 |
16.40
|
453,900 | 16.27 | 16.40 | 16.08 | 1,000 | 0 | 0.0 |
07/01/2016 |
16.27
|
412,700 | 16.21 | 16.27 | 16.02 | 0 | 0 | 0 |
06/01/2016 |
16.21
|
393,400 | 16.21 | 16.60 | 16.02 | 0 | 500 | -0.0 |
05/01/2016 |
16.21
|
374,500 | 16.08 | 16.27 | 15.95 | 0 | 0 | 0 |
04/01/2016 |
16.08
|
508,500 | 16.21 | 16.60 | 15.89 | 1,500 | 500 | 0.0 |
31/12/2015 |
16.21
|
508,900 | 16.21 | 16.40 | 16.02 | 0 | 0 | 0 |
30/12/2015 |
16.21
|
493,200 | 15.95 | 16.40 | 15.69 | 0 | 0 | 0 |
29/12/2015 |
15.95
|
402,300 | 15.89 | 15.95 | 15.44 | 1,000 | 0 | 0.0 |
28/12/2015 |
15.89
|
481,700 | 16.40 | 16.53 | 15.89 | 0 | 31,600 | -0.8 |
25/12/2015 |
16.40
|
528,500 | 16.66 | 18.27 | 16.21 | 0 | 0 | 0 |
24/12/2015 |
16.66
|
449,900 | 16.27 | 16.85 | 16.02 | 500 | 0 | 0.0 |
23/12/2015 |
16.27
|
478,300 | 15.89 | 17.43 | 15.82 | 0 | 500 | -0.0 |
22/12/2015 |
15.89
|
714,600 | 14.47 | 15.89 | 14.41 | 0 | 0 | 0 |
21/12/2015 |
14.47
|
509,800 | 14.15 | 14.54 | 13.89 | 0 | 0 | 0 |
18/12/2015 |
14.15
|
520,400 | 14.79 | 15.05 | 13.96 | 500 | 0 | 0.0 |
17/12/2015 |
14.79
|
545,800 | 15.12 | 15.24 | 14.79 | 0 | 0 | 0 |
16/12/2015 |
15.12
|
638,200 | 14.28 | 15.69 | 15.12 | 800 | 0 | 0.0 |
15/12/2015 |
14.28
|
214,300 | 12.99 | 14.28 | 13.51 | 0 | 0 | 0 |
14/12/2015 |
12.99
|
190,100 | 11.84 | 12.99 | 12.54 | 0 | 0 | 0 |
11/12/2015 |
11.84
|
121,400 | 10.81 | 11.84 | 10.93 | 0 | 0 | 0 |
10/12/2015 |
10.81
|
127,200 | 9.84 | 10.81 | 9.91 | 0 | 0 | 0 |
09/12/2015 |
9.84
|
136,700 | 9.07 | 9.97 | 8.68 | 0 | 0 | 0 |
08/12/2015 |
9.07
|
142,200 | 8.30 | 9.07 | 9.01 | 0 | 0 | 0 |
07/12/2015 |
8.30
|
97,600 | 7.59 | 8.30 | 7.65 | 0 | 0 | 0 |
04/12/2015 |
7.59
|
233,900 | 6.95 | 7.59 | 7.14 | 0 | 0 | 0 |
03/12/2015 |
6.95
|
11,700 | 6.37 | 6.95 | 6.43 | 0 | 0 | 0 |