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) |
0.70 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/05/2015 |
18.04
|
100 | 18.36 | 18.68 | 18.04 | 0 | 0 | 0 |
12/05/2015 |
19.26
|
17,760 | 18.62 | 19.26 | 17.39 | 0 | 0 | 0 |
11/05/2015 |
18.49
|
510 | 18.04 | 18.49 | 18.04 | 0 | 0 | 0 |
08/05/2015 |
17.39
|
30,120 | 15.98 | 17.46 | 15.78 | 0 | 0 | 0 |
07/05/2015 |
16.36
|
37,560 | 16.04 | 16.36 | 16.04 | 0 | 0 | 0 |
06/05/2015 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
05/05/2015 |
15.33
|
610 | 14.88 | 16.11 | 14.88 | 0 | 0 | 0 |
04/05/2015 |
15.33
|
100 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
27/04/2015 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
24/04/2015 |
14.82
|
20 | 12.95 | 14.82 | 12.95 | 0 | 0 | 0 |
23/04/2015 |
13.85
|
30 | 13.01 | 13.85 | 13.01 | 0 | 0 | 0 |
22/04/2015 |
12.95
|
20 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
21/04/2015 |
13.66
|
20 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
20/04/2015 |
14.62
|
30 | 12.82 | 14.62 | 12.82 | 0 | 0 | 0 |
17/04/2015 |
13.72
|
20 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
16/04/2015 |
14.56
|
60 | 13.27 | 14.56 | 13.27 | 0 | 0 | 0 |
15/04/2015 |
13.66
|
330 | 13.66 | 13.66 | 12.88 | 0 | 300 | -0.0 |
14/04/2015 |
12.82
|
140 | 14.17 | 14.50 | 12.82 | 0 | 0 | 0 |
13/04/2015 |
13.66
|
900 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
10/04/2015 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
09/04/2015 |
14.56
|
170 | 14.56 | 14.69 | 14.56 | 0 | 0 | 0 |
08/04/2015 |
15.59
|
390 | 14.17 | 15.59 | 14.17 | 0 | 0 | 0 |
07/04/2015 |
15.20
|
210 | 13.85 | 15.20 | 13.85 | 0 | 0 | 0 |
06/04/2015 |
14.69
|
110 | 13.21 | 14.69 | 13.21 | 0 | 0 | 0 |
03/04/2015 |
14.17
|
200 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
02/04/2015 |
14.88
|
70 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
01/04/2015 |
15.98
|
80 | 14.95 | 15.98 | 14.95 | 0 | 0 | 0 |
31/03/2015 |
16.04
|
20 | 15.01 | 16.04 | 14.88 | 0 | 0 | 0 |
30/03/2015 |
15.98
|
20 | 15.01 | 15.98 | 15.01 | 0 | 0 | 0 |
27/03/2015 |
16.11
|
140 | 16.23 | 16.23 | 14.69 | 0 | 0 | 0 |
26/03/2015 |
15.20
|
4,940 | 14.17 | 15.20 | 14.17 | 0 | 0 | 0 |
25/03/2015 |
15.20
|
730 | 15.27 | 15.27 | 15.20 | 0 | 0 | 0 |
24/03/2015 |
16.11
|
30 | 16.23 | 16.23 | 15.33 | 0 | 0 | 0 |
23/03/2015 |
15.20
|
3,610 | 15.14 | 15.46 | 14.95 | 0 | 3,000 | -0.1 |
20/03/2015 |
16.04
|
20 | 15.46 | 16.04 | 15.14 | 0 | 0 | 0 |
19/03/2015 |
16.23
|
2,010 | 16.23 | 16.23 | 15.46 | 0 | 0 | 0 |
18/03/2015 |
16.23
|
10 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
17/03/2015 |
15.46
|
1,490 | 15.78 | 15.78 | 15.46 | 0 | 0 | 0 |
16/03/2015 |
15.85
|
420 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
13/03/2015 |
15.85
|
10 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
12/03/2015 |
15.78
|
1,250 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
11/03/2015 |
15.78
|
1,100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
10/03/2015 |
15.85
|
10 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
09/03/2015 |
15.91
|
500 | 15.78 | 15.91 | 15.78 | 0 | 0 | 0 |
06/03/2015 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
05/03/2015 |
16.11
|
700 | 15.91 | 16.11 | 15.91 | 0 | 0 | 0 |
04/03/2015 |
16.23
|
460 | 16.11 | 16.23 | 15.98 | 0 | 0 | 0 |
03/03/2015 |
16.11
|
2,850 | 15.78 | 16.11 | 15.78 | 0 | 0 | 0 |
02/03/2015 |
15.78
|
400 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 |
27/02/2015 |
15.78
|
4,220 | 15.53 | 15.78 | 15.53 | 0 | 0 | 0 |
26/02/2015 |
15.46
|
110 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
25/02/2015 |
16.11
|
3,130 | 15.78 | 16.11 | 15.46 | 0 | 0 | 0 |
24/02/2015 |
16.11
|
230 | 14.95 | 16.11 | 14.95 | 0 | 0 | 0 |
13/02/2015 |
16.04
|
190 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
12/02/2015 |
16.11
|
10 | 16.75 | 16.11 | 16.11 | 0 | 0 | 0 |
11/02/2015 |
16.11
|
1,090 | 16.75 | 16.75 | 16.11 | 0 | 0 | 0 |
10/02/2015 |
16.75
|
2,010 | 16.11 | 16.75 | 16.11 | 0 | 0 | 0 |
09/02/2015 |
16.75
|
7,470 | 16.11 | 16.75 | 16.11 | 0 | 0 | 0 |
06/02/2015 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
05/02/2015 |
17.07
|
530 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
04/02/2015 |
17.07
|
70 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
03/02/2015 |
17.14
|
3,010 | 17.14 | 17.14 | 17.14 | 3,000 | 0 | 0.1 |
02/02/2015 |
17.14
|
10 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
30/01/2015 |
17.14
|
20,670 | 16.04 | 17.14 | 16.04 | 0 | 0 | 0 |
29/01/2015 |
16.11
|
130 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
28/01/2015 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 |
27/01/2015 |
16.17
|
5,010 | 16.11 | 16.23 | 16.11 | 3,000 | 0 | 0.1 |
26/01/2015 |
16.23
|
1,810 | 16.49 | 16.49 | 16.11 | 0 | 0 | 0 |
23/01/2015 |
16.49
|
2,760 | 16.81 | 17.01 | 16.49 | 0 | 0 | 0 |
22/01/2015 |
16.43
|
8,490 | 16.23 | 17.07 | 16.17 | 0 | 0 | 0 |
21/01/2015 |
16.11
|
2,960 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 |
20/01/2015 |
15.85
|
500 | 15.91 | 15.91 | 15.85 | 0 | 0 | 0 |
19/01/2015 |
15.85
|
990 | 15.78 | 15.85 | 15.78 | 0 | 0 | 0 |
16/01/2015 |
15.78
|
650 | 15.72 | 15.78 | 15.72 | 0 | 0 | 0 |
15/01/2015 |
15.72
|
1,640 | 15.72 | 15.98 | 15.65 | 0 | 0 | 0 |
14/01/2015 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
13/01/2015 |
15.65
|
410 | 15.65 | 16.11 | 15.65 | 0 | 0 | 0 |
12/01/2015 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
09/01/2015 |
15.46
|
9,970 | 16.04 | 16.04 | 15.46 | 0 | 7,760 | -0.2 |
08/01/2015 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
07/01/2015 |
16.04
|
20 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
06/01/2015 |
15.40
|
30 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
05/01/2015 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
31/12/2014 |
14.43
|
260 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
30/12/2014 |
15.40
|
520 | 15.40 | 16.36 | 15.40 | 0 | 0 | 0 |
29/12/2014 |
16.49
|
1,920 | 14.43 | 16.49 | 14.43 | 0 | 0 | 0 |
26/12/2014 |
15.46
|
500 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
25/12/2014 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
24/12/2014 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
23/12/2014 |
15.46
|
20 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
22/12/2014 |
15.46
|
40 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
19/12/2014 |
15.46
|
490 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
18/12/2014 |
15.46
|
400 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
17/12/2014 |
15.46
|
5,610 | 14.50 | 15.46 | 14.30 | 0 | 0 | 0 |
16/12/2014 |
15.33
|
4,160 | 15.33 | 15.40 | 15.33 | 0 | 0 | 0 |
15/12/2014 |
16.43
|
10 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 |
12/12/2014 |
16.75
|
40 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
11/12/2014 |
16.43
|
340 | 16.11 | 16.43 | 15.46 | 0 | 0 | 0 |
10/12/2014 |
16.49
|
10 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |
09/12/2014 |
16.49
|
10 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 |