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) |
-2.85 | -9.56% | 3,600 | 0 | 0 |
26.90
31.80
28.80
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
28.80
|
3 tháng
(2024-06-24) |
-3.75 | -12.21% | 12,300 | -700 | -0.0 |
26.65
32.55
28.80
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
28.80
|
12 tháng
(2023-09-26) |
-1.80 | -6.28% | 115,100 | -2,000 | -0.1 |
26.65
47.37
28.80
|
24 tháng
(2022-10-03) |
-9.56 | -26.19% | 305,800 | -19,100 | -5.6 |
23.92
47.37
28.80
|
36 tháng
(2021-10-06) |
-11.09 | -29.15% | 907,500 | -26,320 | -19.6 |
23.92
69.38
28.80
|
60 tháng
(2019-10-17) |
-16.49 | -37.96% | 1,289,500 | -32,800 | -19.8 |
23.92
69.38
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2015 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
27/01/2015 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
26/01/2015 |
18.56
|
10 | 19.48 | 19.48 | 18.56 | 0 | 0 | 0 |
23/01/2015 |
19.48
|
20 | 19.70 | 19.70 | 18.77 | 0 | 0 | 0 |
22/01/2015 |
19.70
|
250 | 20.19 | 20.19 | 19.70 | 0 | 250 | -0.0 |
21/01/2015 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
20/01/2015 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
19/01/2015 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
16/01/2015 |
20.19
|
10 | 19.10 | 20.19 | 20.19 | 0 | 0 | 0 |
15/01/2015 |
19.10
|
20 | 19.65 | 19.65 | 19.10 | 0 | 0 | 0 |
14/01/2015 |
19.65
|
10 | 18.39 | 19.65 | 19.65 | 0 | 0 | 0 |
13/01/2015 |
18.39
|
10 | 17.19 | 18.39 | 18.39 | 0 | 0 | 0 |
12/01/2015 |
17.19
|
10 | 16.10 | 17.19 | 17.19 | 0 | 0 | 0 |
09/01/2015 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
08/01/2015 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
07/01/2015 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
06/01/2015 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
05/01/2015 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
31/12/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
30/12/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
29/12/2014 |
16.10
|
10 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
26/12/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
25/12/2014 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
24/12/2014 |
17.30
|
10 | 18.56 | 18.56 | 17.30 | 0 | 0 | 0 |
23/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
22/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
19/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
18/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
17/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
16/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
15/12/2014 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 |
12/12/2014 |
18.56
|
40 | 18.01 | 18.56 | 18.56 | 0 | 0 | 0 |
11/12/2014 |
18.01
|
110 | 19.10 | 20.36 | 18.01 | 0 | 0 | 0 |
10/12/2014 |
19.10
|
10 | 20.41 | 20.41 | 19.10 | 0 | 0 | 0 |
09/12/2014 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
08/12/2014 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
05/12/2014 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
04/12/2014 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
03/12/2014 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
02/12/2014 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
01/12/2014 |
20.41
|
1,800 | 19.10 | 20.41 | 20.41 | 0 | 0 | 0 |
28/11/2014 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
27/11/2014 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
26/11/2014 |
19.10
|
20 | 19.65 | 19.65 | 19.10 | 0 | 0 | 0 |
25/11/2014 |
19.65
|
580 | 20.19 | 20.19 | 19.65 | 0 | 0 | 0 |
24/11/2014 |
20.19
|
110 | 21.28 | 21.28 | 20.19 | 0 | 0 | 0 |
21/11/2014 |
21.28
|
2,040 | 22.32 | 22.32 | 21.28 | 0 | 0 | 0 |
20/11/2014 |
22.32
|
10 | 21.83 | 22.32 | 22.32 | 0 | 0 | 0 |
19/11/2014 |
21.83
|
0 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 |
18/11/2014 |
21.83
|
90 | 20.74 | 21.83 | 21.83 | 0 | 0 | 0 |
17/11/2014 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 |
14/11/2014 |
20.74
|
180 | 20.19 | 20.74 | 20.47 | 0 | 0 | 0 |
13/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
12/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
11/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
10/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
07/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
06/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
05/11/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
04/11/2014 |
20.19
|
100 | 20.74 | 20.74 | 20.19 | 0 | 0 | 0 |
03/11/2014 |
20.74
|
110 | 19.65 | 20.74 | 20.19 | 0 | 0 | 0 |
31/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
30/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
29/10/2014 |
19.65
|
10 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
28/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
27/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
24/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
23/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
22/10/2014 |
19.65
|
110 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
21/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
20/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
17/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
16/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
15/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
14/10/2014 |
19.65
|
10 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
13/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
10/10/2014 |
19.65
|
330 | 19.65 | 19.65 | 19.10 | 0 | 0 | 0 |
09/10/2014 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
08/10/2014 |
19.65
|
4,000 | 19.16 | 19.65 | 19.65 | 0 | 0 | 0 |
07/10/2014 |
19.16
|
1,060 | 20.19 | 20.19 | 19.16 | 0 | 0 | 0 |
06/10/2014 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
03/10/2014 |
20.19
|
10 | 19.10 | 20.19 | 20.19 | 0 | 0 | 0 |
02/10/2014 |
19.10
|
20 | 20.19 | 20.19 | 19.10 | 0 | 0 | 0 |
01/10/2014 |
20.19
|
210 | 19.10 | 20.19 | 19.92 | 0 | 150 | -0.0 |
30/09/2014 |
19.10
|
6,510 | 19.65 | 20.19 | 19.10 | 0 | 0 | 0 |
29/09/2014 |
19.65
|
10 | 18.56 | 19.65 | 19.65 | 0 | 0 | 0 |
26/09/2014 |
18.56
|
110 | 19.87 | 19.87 | 18.56 | 0 | 0 | 0 |
25/09/2014 |
19.87
|
40 | 21.18 | 21.18 | 19.87 | 0 | 0 | 0 |
24/09/2014 |
21.18
|
10 | 19.92 | 21.18 | 21.18 | 0 | 0 | 0 |
23/09/2014 |
19.92
|
10 | 19.16 | 19.92 | 19.92 | 0 | 0 | 0 |
22/09/2014 |
19.16
|
2,260 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
19/09/2014 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |
18/09/2014 |
19.16
|
5,620 | 20.30 | 20.30 | 19.16 | 0 | 0 | 0 |
17/09/2014 |
20.30
|
10 | 19.21 | 20.30 | 20.30 | 0 | 0 | 0 |
16/09/2014 |
19.21
|
920 | 19.10 | 19.21 | 19.10 | 0 | 0 | 0 |
15/09/2014 |
19.10
|
100 | 19.27 | 19.27 | 19.10 | 0 | 0 | 0 |
12/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
11/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
10/09/2014 |
19.27
|
230 | 19.27 | 19.27 | 19.10 | 0 | 0 | 0 |
09/09/2014 |
19.27
|
10 | 19.65 | 19.65 | 19.27 | 0 | 0 | 0 |