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 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2018 |
17.87
|
10 | 18.46 | 18.46 | 17.87 | 0 | 0 | 0 |
16/04/2018 |
18.46
|
10 | 18.46 | 18.46 | 18.46 | 0 | 10 | -0.0 |
13/04/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
12/04/2018 |
18.46
|
50 | 18.49 | 18.49 | 18.46 | 0 | 0 | 0 |
11/04/2018 |
18.49
|
4,110 | 19.72 | 20.71 | 18.49 | 4,010 | 0 | 0.1 |
10/04/2018 |
19.72
|
23,730 | 20.03 | 20.03 | 18.80 | 3,400 | 500 | 0.1 |
09/04/2018 |
20.03
|
28,380 | 20.03 | 21.26 | 19.72 | 9,900 | 0 | 0.3 |
06/04/2018 |
20.03
|
12,430 | 18.80 | 20.03 | 19.10 | 0 | 0 | 0 |
05/04/2018 |
18.80
|
21,090 | 18.43 | 18.86 | 18.43 | 2,030 | 1,200 | 0.0 |
04/04/2018 |
18.43
|
7,510 | 17.87 | 18.43 | 17.87 | 0 | 0 | 0 |
03/04/2018 |
17.87
|
19,390 | 16.95 | 17.87 | 17.25 | 0 | 0 | 0 |
02/04/2018 |
16.95
|
15,840 | 16.02 | 16.95 | 15.10 | 0 | 0 | 0 |
30/03/2018 |
16.02
|
11,340 | 15.10 | 16.08 | 14.42 | 0 | 0 | 0 |
29/03/2018 |
15.10
|
10,530 | 15.10 | 15.10 | 14.79 | 0 | 0 | 0 |
28/03/2018 |
15.10
|
11,030 | 15.13 | 15.13 | 15.10 | 0 | 0 | 0 |
27/03/2018 |
15.13
|
14,260 | 15.16 | 15.16 | 14.76 | 0 | 0 | 0 |
26/03/2018 |
15.16
|
3,200 | 15.16 | 15.16 | 14.79 | 0 | 0 | 0 |
23/03/2018 |
15.16
|
1,000 | 14.91 | 15.16 | 15.16 | 0 | 0 | 0 |
22/03/2018 |
14.91
|
4,070 | 14.05 | 14.91 | 13.25 | 0 | 0 | 0 |
21/03/2018 |
14.05
|
35,790 | 14.79 | 15.74 | 14.05 | 4,500 | 0 | 0.1 |
20/03/2018 |
14.79
|
5,160 | 14.79 | 14.79 | 14.76 | 0 | 0 | 0 |
19/03/2018 |
14.79
|
2,000 | 14.79 | 14.79 | 14.48 | 50 | 0 | 0.0 |
16/03/2018 |
14.79
|
50,180 | 14.67 | 14.79 | 13.96 | 0 | 4,500 | -0.1 |
15/03/2018 |
14.67
|
9,430 | 14.85 | 14.85 | 14.60 | 0 | 0 | 0 |
14/03/2018 |
14.85
|
510 | 14.79 | 14.85 | 13.87 | 0 | 0 | 0 |
13/03/2018 |
14.79
|
9,560 | 14.17 | 14.79 | 14.67 | 0 | 0 | 0 |
12/03/2018 |
14.17
|
5,060 | 14.54 | 14.54 | 13.74 | 0 | 0 | 0 |
09/03/2018 |
14.54
|
2,010 | 14.42 | 14.54 | 14.17 | 0 | 0 | 0 |
08/03/2018 |
14.42
|
710 | 14.17 | 14.42 | 13.74 | 0 | 0 | 0 |
07/03/2018 |
14.17
|
39,610 | 14.17 | 14.76 | 13.74 | 0 | 0 | 0 |
06/03/2018 |
14.17
|
47,000 | 14.76 | 15.28 | 13.74 | 0 | 0 | 0 |
05/03/2018 |
14.76
|
5,460 | 15.34 | 15.34 | 14.30 | 0 | 0 | 0 |
02/03/2018 |
15.34
|
7,030 | 14.67 | 15.34 | 15.34 | 0 | 0 | 0 |
01/03/2018 |
14.67
|
180 | 14.79 | 14.79 | 13.93 | 0 | 0 | 0 |
28/02/2018 |
14.79
|
5,480 | 15.04 | 15.41 | 14.05 | 0 | 0 | 0 |
27/02/2018 |
15.04
|
760 | 15.19 | 15.19 | 14.79 | 0 | 0 | 0 |
26/02/2018 |
15.19
|
520 | 14.48 | 15.34 | 15.19 | 0 | 0 | 0 |
23/02/2018 |
14.48
|
40,010 | 14.79 | 14.79 | 13.77 | 2,000 | 0 | 0.0 |
22/02/2018 |
14.79
|
500 | 14.05 | 14.79 | 14.79 | 0 | 0 | 0 |
21/02/2018 |
14.05
|
1,000 | 14.05 | 14.05 | 14.05 | 50 | 0 | 0.0 |
13/02/2018 |
14.05
|
210 | 15.10 | 15.41 | 14.05 | 0 | 0 | 0 |
12/02/2018 |
15.10
|
10 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
09/02/2018 |
15.10
|
25,600 | 15.78 | 15.78 | 14.70 | 8,000 | 0 | 0.2 |
08/02/2018 |
15.78
|
20 | 14.79 | 15.78 | 14.60 | 0 | 0 | 0 |
07/02/2018 |
14.79
|
8,380 | 14.24 | 15.22 | 14.79 | 420 | 0 | 0.0 |
06/02/2018 |
14.24
|
3,900 | 15.22 | 16.02 | 14.17 | 180 | 0 | 0.0 |
05/02/2018 |
15.22
|
3,860 | 15.04 | 15.22 | 14.17 | 0 | 0 | 0 |
02/02/2018 |
15.04
|
4,510 | 14.79 | 15.04 | 14.27 | 4,500 | 0 | 0.1 |
01/02/2018 |
14.79
|
4,990 | 15.25 | 15.25 | 14.33 | 0 | 0 | 0 |
31/01/2018 |
15.25
|
520 | 15.04 | 15.90 | 14.48 | 0 | 500 | -0.0 |
30/01/2018 |
15.04
|
3,870 | 15.10 | 15.10 | 14.54 | 3,740 | 3,500 | 0.0 |
29/01/2018 |
15.10
|
25,590 | 15.31 | 15.31 | 14.27 | 500 | 10,500 | -0.2 |
26/01/2018 |
15.31
|
10 | 14.76 | 15.31 | 15.31 | 0 | 0 | 0 |
25/01/2018 |
14.76
|
520 | 15.84 | 16.42 | 14.76 | 0 | 0 | 0 |
22/01/2018 |
15.84
|
30 | 15.10 | 15.84 | 15.41 | 0 | 0 | 0 |
19/01/2018 |
15.10
|
31,210 | 14.85 | 15.25 | 14.60 | 0 | 1,000 | -0.0 |
18/01/2018 |
14.85
|
8,090 | 15.04 | 15.04 | 14.79 | 0 | 0 | 0 |
17/01/2018 |
15.04
|
5,800 | 15.10 | 15.10 | 15.04 | 0 | 1,000 | -0.0 |
16/01/2018 |
15.10
|
29,080 | 15.01 | 15.41 | 14.79 | 4,700 | 30 | 0.1 |
15/01/2018 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
12/01/2018 |
15.01
|
10 | 15.41 | 15.41 | 15.01 | 0 | 0 | 0 |
11/01/2018 |
15.41
|
200 | 14.91 | 15.41 | 15.38 | 200 | 0 | 0.0 |
10/01/2018 |
14.91
|
2,610 | 14.91 | 14.91 | 14.91 | 0 | 2,610 | -0.1 |
09/01/2018 |
14.91
|
5,000 | 15.10 | 15.10 | 14.91 | 0 | 0 | 0 |
08/01/2018 |
15.10
|
7,500 | 16.02 | 16.02 | 15.10 | 1,200 | 0 | 0.0 |
05/01/2018 |
16.02
|
90 | 16.02 | 16.02 | 15.74 | 0 | 0 | 0 |
04/01/2018 |
16.02
|
1,220 | 16.61 | 16.61 | 16.02 | 0 | 110 | -0.0 |
03/01/2018 |
16.61
|
20 | 16.64 | 16.64 | 16.61 | 0 | 0 | 0 |
02/01/2018 |
16.64
|
2,020 | 15.68 | 16.76 | 16.24 | 0 | 0 | 0 |
29/12/2017 |
15.68
|
240 | 15.71 | 16.24 | 15.47 | 0 | 0 | 0 |
28/12/2017 |
15.71
|
15,030 | 16.48 | 16.48 | 15.71 | 0 | 30 | -0.0 |
27/12/2017 |
16.48
|
5,010 | 16.08 | 16.48 | 16.02 | 0 | 0 | 0 |
26/12/2017 |
16.08
|
28,700 | 17.13 | 17.13 | 15.96 | 0 | 0 | 0 |
25/12/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
22/12/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
21/12/2017 |
17.13
|
1,730 | 16.64 | 17.13 | 16.05 | 0 | 0 | 0 |
20/12/2017 |
16.64
|
1,140 | 16.95 | 16.95 | 16.64 | 0 | 0 | 0 |
19/12/2017 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
18/12/2017 |
16.95
|
610 | 18.09 | 18.09 | 16.82 | 0 | 0 | 0 |
15/12/2017 |
18.09
|
10 | 17.59 | 18.09 | 18.09 | 0 | 0 | 0 |
14/12/2017 |
17.59
|
4,500 | 16.45 | 17.59 | 17.22 | 4,500 | 0 | 0.1 |
13/12/2017 |
16.45
|
550 | 16.27 | 17.38 | 16.45 | 0 | 0 | 0 |
12/12/2017 |
16.27
|
500 | 17.38 | 17.38 | 16.27 | 0 | 0 | 0 |
11/12/2017 |
17.38
|
5,120 | 16.67 | 17.53 | 15.53 | 0 | 5,100 | -0.1 |
08/12/2017 |
16.67
|
1,150 | 16.36 | 16.67 | 16.45 | 0 | 0 | 0 |
07/12/2017 |
16.36
|
200 | 17.19 | 17.19 | 16.36 | 0 | 0 | 0 |
06/12/2017 |
17.19
|
1,100 | 18.43 | 18.43 | 17.19 | 0 | 880 | -0.0 |
05/12/2017 |
18.43
|
2,730 | 17.44 | 18.58 | 16.36 | 2,700 | 0 | 0.1 |
04/12/2017 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
01/12/2017 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
30/11/2017 |
17.44
|
1,160 | 17.29 | 17.44 | 17.25 | 0 | 0 | 0 |
29/11/2017 |
17.29
|
15,800 | 18.33 | 18.33 | 17.07 | 0 | 2,500 | -0.1 |
28/11/2017 |
18.33
|
10 | 17.59 | 18.33 | 18.33 | 0 | 0 | 0 |
27/11/2017 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
24/11/2017 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 |
23/11/2017 |
17.59
|
10 | 18.80 | 18.80 | 17.59 | 0 | 0 | 0 |
22/11/2017 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
21/11/2017 |
18.80
|
5,460 | 17.87 | 19.07 | 17.07 | 4,900 | 10 | 0.2 |
20/11/2017 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |
17/11/2017 |
17.87
|
20 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 |