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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
19.48
|
3,000 | 19.22 | 19.48 | 19.48 | 0 | 0 | 0 |
09/02/2015 |
19.22
|
4,300 | 19.76 | 19.76 | 18.80 | 0 | 0 | 0 |
06/02/2015 |
19.76
|
6,800 | 19.40 | 20.26 | 18.88 | 0 | 0 | 0 |
05/02/2015 |
19.40
|
4,100 | 19.48 | 19.48 | 18.85 | 0 | 0 | 0 |
04/02/2015 |
19.48
|
1,600 | 19.48 | 19.48 | 18.20 | 0 | 0 | 0 |
03/02/2015 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
02/02/2015 |
19.48
|
4,100 | 19.37 | 19.48 | 18.72 | 0 | 0 | 0 |
30/01/2015 |
19.37
|
300 | 18.98 | 19.37 | 18.98 | 0 | 0 | 0 |
29/01/2015 |
18.98
|
400 | 20.21 | 20.21 | 18.98 | 0 | 0 | 0 |
28/01/2015 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
27/01/2015 |
20.21
|
8,100 | 19.50 | 20.80 | 18.98 | 0 | 0 | 0 |
26/01/2015 |
19.50
|
6,700 | 18.10 | 19.89 | 19.50 | 0 | 0 | 0 |
23/01/2015 |
18.10
|
9,900 | 20.08 | 20.08 | 18.10 | 0 | 0 | 0 |
22/01/2015 |
20.08
|
5,900 | 20.13 | 20.13 | 19.24 | 0 | 0 | 0 |
21/01/2015 |
20.13
|
12,800 | 20.00 | 20.54 | 19.24 | 0 | 0 | 0 |
20/01/2015 |
20.00
|
12,400 | 20.15 | 20.15 | 19.89 | 0 | 0 | 0 |
19/01/2015 |
20.15
|
600 | 20.23 | 20.23 | 19.50 | 0 | 0 | 0 |
16/01/2015 |
20.23
|
10,800 | 20.52 | 20.80 | 20.23 | 0 | 0 | 0 |
15/01/2015 |
20.52
|
10,000 | 20.78 | 20.78 | 20.52 | 0 | 0 | 0 |
14/01/2015 |
20.78
|
800 | 20.80 | 20.80 | 20.54 | 0 | 0 | 0 |
13/01/2015 |
20.80
|
3,700 | 20.54 | 20.80 | 20.80 | 0 | 0 | 0 |
12/01/2015 |
20.54
|
38,660 | 20.18 | 22.11 | 20.02 | 0 | 0 | 0 |
09/01/2015 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 |
08/01/2015 |
20.18
|
100 | 20.02 | 20.18 | 20.18 | 0 | 0 | 0 |
07/01/2015 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
06/01/2015 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 |
05/01/2015 |
20.02
|
200 | 20.08 | 20.08 | 18.46 | 0 | 0 | 0 |
31/12/2014 |
20.08
|
20,100 | 19.76 | 20.54 | 19.63 | 0 | 0 | 0 |
30/12/2014 |
19.76
|
9,400 | 19.56 | 19.76 | 18.98 | 0 | 0 | 0 |
29/12/2014 |
19.56
|
360 | 19.56 | 20.28 | 19.56 | 0 | 0 | 0 |
26/12/2014 |
19.56
|
100 | 19.50 | 19.56 | 19.56 | 0 | 0 | 0 |
25/12/2014 |
19.50
|
2,100 | 20.00 | 20.00 | 19.50 | 0 | 0 | 0 |
24/12/2014 |
20.00
|
300 | 19.48 | 20.80 | 19.48 | 0 | 0 | 0 |
23/12/2014 |
19.48
|
100 | 19.24 | 19.48 | 19.48 | 0 | 0 | 0 |
22/12/2014 |
19.24
|
1,100 | 19.22 | 19.35 | 19.22 | 0 | 0 | 0 |
19/12/2014 |
19.22
|
100 | 18.96 | 19.22 | 19.22 | 0 | 0 | 0 |
18/12/2014 |
18.96
|
9,400 | 18.98 | 19.50 | 18.20 | 0 | 0 | 0 |
17/12/2014 |
18.98
|
7,028 | 19.50 | 19.76 | 18.72 | 0 | 0 | 0 |
16/12/2014 |
19.50
|
3,880 | 20.23 | 20.23 | 18.72 | 0 | 0 | 0 |
15/12/2014 |
20.23
|
600 | 20.23 | 20.23 | 20.15 | 0 | 0 | 0 |
12/12/2014 |
20.23
|
256 | 20.54 | 20.54 | 20.23 | 0 | 0 | 0 |
11/12/2014 |
20.54
|
100 | 20.49 | 20.54 | 20.54 | 0 | 0 | 0 |
10/12/2014 |
20.49
|
12,400 | 19.89 | 20.49 | 19.50 | 7,000 | 0 | 0.5 |
09/12/2014 |
19.89
|
20,100 | 20.02 | 20.02 | 19.24 | 10,000 | 0 | 0.8 |
08/12/2014 |
20.02
|
2,928 | 20.54 | 20.54 | 20.02 | 900 | 0 | 0.1 |
05/12/2014 |
20.54
|
9,336 | 20.54 | 20.73 | 20.52 | 2,000 | 0 | 0.2 |
04/12/2014 |
20.54
|
2,400 | 21.01 | 21.01 | 20.08 | 300 | 0 | 0.0 |
03/12/2014 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
02/12/2014 |
21.01
|
1,000 | 20.80 | 21.20 | 21.01 | 0 | 0 | 0 |
01/12/2014 |
20.80
|
36,200 | 22.39 | 22.39 | 20.15 | 0 | 0 | 0 |
28/11/2014 |
22.39
|
10,700 | 21.30 | 23.09 | 19.76 | 0 | 0 | 0 |
27/11/2014 |
21.30
|
7,982 | 22.11 | 22.11 | 19.89 | 0 | 0 | 0 |
26/11/2014 |
22.11
|
3,400 | 22.63 | 22.63 | 20.80 | 0 | 0 | 0 |
25/11/2014 |
22.63
|
6,300 | 22.89 | 22.94 | 22.63 | 0 | 0 | 0 |
24/11/2014 |
22.89
|
9,800 | 23.02 | 23.02 | 22.89 | 0 | 0 | 0 |
21/11/2014 |
23.02
|
16,800 | 22.89 | 23.41 | 22.89 | 0 | 0 | 0 |
20/11/2014 |
22.89
|
4,000 | 22.96 | 22.99 | 22.39 | 0 | 0 | 0 |
19/11/2014 |
22.96
|
6,000 | 23.02 | 23.02 | 22.96 | 0 | 0 | 0 |
18/11/2014 |
23.02
|
7,900 | 23.46 | 23.46 | 22.37 | 0 | 0 | 0 |
17/11/2014 |
23.46
|
8,250 | 21.33 | 23.46 | 21.33 | 2,100 | 0 | 0.2 |
14/11/2014 |
21.33
|
2,300 | 21.22 | 21.33 | 21.27 | 500 | 0 | 0.0 |
13/11/2014 |
21.22
|
3,800 | 21.20 | 21.33 | 21.20 | 1,100 | 0 | 0.1 |
12/11/2014 |
21.20
|
2,000 | 21.20 | 21.20 | 20.94 | 400 | 0 | 0.0 |
11/11/2014 |
21.20
|
2,500 | 21.46 | 21.46 | 21.20 | 0 | 0 | 0 |
10/11/2014 |
21.46
|
6,350 | 21.33 | 21.82 | 21.33 | 0 | 0 | 0 |
07/11/2014 |
21.33
|
5,000 | 21.27 | 21.33 | 21.27 | 0 | 0 | 0 |
06/11/2014 |
21.27
|
8,400 | 21.30 | 21.61 | 20.94 | 0 | 0 | 0 |
05/11/2014 |
21.30
|
38,200 | 21.59 | 21.59 | 20.52 | 0 | 0 | 0 |
04/11/2014 |
21.59
|
4,100 | 21.09 | 21.59 | 21.09 | 0 | 0 | 0 |
03/11/2014 |
21.09
|
6,400 | 20.88 | 21.85 | 21.07 | 0 | 0 | 0 |
31/10/2014 |
20.88
|
58,400 | 20.86 | 21.59 | 19.82 | 0 | 0 | 0 |
30/10/2014 |
20.86
|
300 | 22.03 | 22.03 | 20.86 | 0 | 0 | 0 |
29/10/2014 |
22.03
|
13,400 | 20.83 | 22.29 | 20.83 | 0 | 0 | 0 |
28/10/2014 |
20.83
|
15,000 | 20.73 | 22.63 | 20.73 | 0 | 0 | 0 |
27/10/2014 |
20.73
|
15,100 | 20.44 | 20.78 | 20.28 | 0 | 0 | 0 |
24/10/2014 |
20.44
|
13,300 | 20.62 | 20.80 | 20.44 | 0 | 0 | 0 |
23/10/2014 |
20.62
|
9,700 | 20.62 | 20.80 | 19.61 | 0 | 0 | 0 |
22/10/2014 |
20.62
|
25,324 | 20.80 | 20.86 | 20.57 | 0 | 0 | 0 |
21/10/2014 |
20.80
|
24,500 | 20.83 | 21.33 | 20.80 | 0 | 0 | 0 |
20/10/2014 |
20.83
|
42,100 | 19.63 | 20.83 | 19.76 | 0 | 400 | -0.0 |
17/10/2014 |
19.63
|
36,900 | 19.37 | 20.02 | 19.37 | 0 | 0 | 0 |
16/10/2014 |
19.37
|
64,600 | 19.40 | 20.02 | 18.72 | 0 | 0 | 0 |
15/10/2014 |
19.40
|
56,100 | 19.37 | 20.02 | 18.75 | 0 | 0 | 0 |
14/10/2014 |
19.37
|
4,900 | 19.76 | 20.02 | 19.37 | 0 | 0 | 0 |
13/10/2014 |
19.76
|
19,700 | 19.48 | 20.00 | 18.75 | 0 | 0 | 0 |
10/10/2014 |
19.48
|
41,500 | 19.48 | 19.61 | 18.75 | 0 | 0 | 0 |
09/10/2014 |
19.48
|
29,400 | 19.76 | 19.76 | 18.20 | 0 | 0 | 0 |
08/10/2014 |
19.76
|
23,310 | 20.02 | 20.02 | 18.28 | 0 | 4,300 | -0.3 |
07/10/2014 |
20.02
|
16,050 | 20.08 | 20.08 | 19.76 | 0 | 0 | 0 |
06/10/2014 |
20.08
|
11,100 | 20.02 | 20.28 | 20.02 | 0 | 0 | 0 |
03/10/2014 |
20.02
|
20,500 | 20.41 | 20.41 | 19.89 | 0 | 0 | 0 |
02/10/2014 |
20.41
|
7,214 | 21.01 | 21.01 | 20.41 | 0 | 0 | 0 |
01/10/2014 |
21.01
|
14,100 | 20.02 | 21.01 | 20.02 | 0 | 0 | 0 |
30/09/2014 |
20.02
|
53,350 | 20.31 | 20.31 | 20.02 | 0 | 0 | 0 |
29/09/2014 |
20.31
|
16,231 | 21.66 | 21.66 | 20.31 | 0 | 0 | 0 |
26/09/2014 |
21.66
|
10,080 | 22.11 | 22.11 | 20.67 | 0 | 0 | 0 |
25/09/2014 |
22.11
|
89,749 | 21.46 | 22.89 | 20.02 | 0 | 0 | 0 |
24/09/2014 |
21.46
|
82,200 | 19.50 | 21.46 | 21.33 | 0 | 0 | 0 |
23/09/2014 |
19.50
|
24,167 | 17.74 | 19.50 | 17.74 | 0 | 0 | 0 |
22/09/2014 |
17.74
|
104,500 | 16.12 | 17.74 | 15.60 | 0 | 0 | 0 |