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) |
-0.20 | -0.29% | 149,800 | -2,100 | -0.1 |
64
76
68
|
2 tháng
(2024-07-22) |
13.50 | 24.77% | 152,100 | -2,100 | -0.1 |
54.50
76
68
|
3 tháng
(2024-06-24) |
8 | 13.33% | 156,600 | -2,100 | -0.1 |
54.50
76
68
|
6 tháng
(2024-03-25) |
20.50 | 43.16% | 207,200 | -1,300 | -0.1 |
44
76
68
|
12 tháng
(2023-09-26) |
25.34 | 59.42% | 297,000 | -300 | -0.1 |
33.74
76
68
|
24 tháng
(2022-10-03) |
28.58 | 72.51% | 326,269 | 900 | -0.0 |
32.48
76
68
|
36 tháng
(2021-10-06) |
35.84 | 111.44% | 417,175 | 1,500 | 0.0 |
24.26
76
68
|
60 tháng
(2019-10-17) |
37.73 | 124.64% | 523,276 | 2,400 | 0.1 |
24.26
76
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
20.71
|
1,000 | 20.15 | 21.21 | 20.71 | 0 | 0 | 0 |
01/12/2015 |
20.15
|
800 | 20.15 | 20.15 | 18.13 | 0 | 100 | -0.0 |
30/11/2015 |
20.15
|
2,200 | 20.48 | 20.48 | 20.15 | 2,200 | 0 | 0.1 |
27/11/2015 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
26/11/2015 |
20.48
|
100 | 20.43 | 20.48 | 20.48 | 0 | 0 | 0 |
25/11/2015 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 |
24/11/2015 |
20.43
|
100 | 20.15 | 20.43 | 20.43 | 0 | 0 | 0 |
23/11/2015 |
20.15
|
100 | 21.83 | 21.83 | 20.15 | 0 | 100 | -0.0 |
20/11/2015 |
21.83
|
200 | 19.92 | 21.83 | 21.83 | 0 | 0 | 0 |
19/11/2015 |
19.92
|
100 | 22.11 | 22.11 | 19.92 | 0 | 100 | -0.0 |
18/11/2015 |
22.11
|
200 | 20.15 | 22.11 | 22.11 | 0 | 0 | 0 |
17/11/2015 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
16/11/2015 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
13/11/2015 |
20.15
|
1,600 | 20.71 | 20.71 | 20.15 | 1,600 | 0 | 0.1 |
12/11/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
11/11/2015 |
20.71
|
5,600 | 21.27 | 21.27 | 20.71 | 5,600 | 0 | 0.2 |
10/11/2015 |
21.27
|
2,700 | 22.38 | 22.38 | 21.27 | 2,700 | 0 | 0.1 |
09/11/2015 |
22.38
|
800 | 24.68 | 24.68 | 22.22 | 0 | 100 | -0.0 |
06/11/2015 |
24.68
|
200 | 22.44 | 24.68 | 24.62 | 0 | 0 | 0 |
05/11/2015 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
04/11/2015 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
03/11/2015 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
02/11/2015 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
30/10/2015 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
29/10/2015 |
22.44
|
100 | 24.90 | 24.90 | 22.44 | 0 | 100 | -0.0 |
28/10/2015 |
24.90
|
200 | 24.90 | 24.90 | 22.44 | 0 | 100 | -0.0 |
27/10/2015 |
24.90
|
200 | 22.66 | 24.90 | 20.43 | 0 | 100 | -0.0 |
26/10/2015 |
22.66
|
100 | 20.65 | 22.66 | 22.66 | 0 | 0 | 0 |
23/10/2015 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
22/10/2015 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 |
21/10/2015 |
20.65
|
100 | 20.20 | 20.65 | 20.65 | 0 | 0 | 0 |
20/10/2015 |
20.20
|
200 | 22.44 | 22.44 | 20.20 | 100 | 100 | 0 |
19/10/2015 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
16/10/2015 |
22.44
|
200 | 20.43 | 22.44 | 19.59 | 100 | 0 | 0.0 |
15/10/2015 |
20.43
|
200 | 22.66 | 22.66 | 20.43 | 0 | 100 | -0.0 |
14/10/2015 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
13/10/2015 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 |
12/10/2015 |
22.66
|
100 | 20.93 | 22.66 | 22.66 | 0 | 0 | 0 |
09/10/2015 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
08/10/2015 |
20.93
|
700 | 23.22 | 23.22 | 20.93 | 0 | 100 | -0.0 |
07/10/2015 |
23.22
|
200 | 21.15 | 23.22 | 19.08 | 0 | 100 | -0.0 |
06/10/2015 |
21.15
|
100 | 19.75 | 21.15 | 21.15 | 0 | 0 | 0 |
05/10/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
02/10/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
01/10/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
30/09/2015 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
29/09/2015 |
19.75
|
100 | 17.96 | 19.75 | 19.75 | 0 | 0 | 0 |
28/09/2015 |
17.96
|
100 | 19.92 | 19.92 | 17.96 | 0 | 100 | -0.0 |
25/09/2015 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
24/09/2015 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
23/09/2015 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
22/09/2015 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
21/09/2015 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
18/09/2015 |
19.92
|
8,600 | 19.98 | 19.98 | 19.92 | 5,600 | 0 | 0.2 |
17/09/2015 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
16/09/2015 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
15/09/2015 |
19.98
|
2,900 | 21.83 | 21.83 | 19.98 | 0 | 0 | 0 |
14/09/2015 |
21.83
|
1,000 | 21.83 | 21.83 | 21.27 | 0 | 0 | 0 |
11/09/2015 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
10/09/2015 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
09/09/2015 |
21.83
|
500 | 21.27 | 21.83 | 21.83 | 0 | 0 | 0 |
08/09/2015 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
07/09/2015 |
21.27
|
300 | 20.71 | 21.27 | 21.27 | 0 | 0 | 0 |
04/09/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
03/09/2015 |
20.71
|
500 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
01/09/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
31/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
28/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
27/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
26/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
25/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
24/08/2015 |
20.71
|
500 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
21/08/2015 |
20.71
|
400 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
20/08/2015 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
19/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
18/08/2015 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 |
17/08/2015 |
20.71
|
500 | 20.87 | 20.87 | 20.71 | 0 | 500 | -0.0 |
14/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
13/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
12/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
11/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
10/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
07/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
06/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
05/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
04/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
03/08/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
31/07/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
30/07/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
29/07/2015 |
20.87
|
1,800 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
28/07/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
27/07/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
24/07/2015 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
23/07/2015 |
20.87
|
200 | 20.31 | 20.87 | 20.31 | 0 | 0 | 0 |
22/07/2015 |
20.31
|
1,100 | 18.47 | 20.31 | 20.31 | 0 | 0 | 0 |
21/07/2015 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
20/07/2015 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
17/07/2015 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 |
16/07/2015 |
18.47
|
500 | 19.87 | 19.87 | 18.47 | 0 | 0 | 0 |
15/07/2015 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 |