Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/10/2017 |
16.65
|
300 | 16.43 | 16.65 | 16.65 | 0 | 0 | 0 |
10/10/2017 |
16.43
|
100 | 16.65 | 16.65 | 16.43 | 0 | 0 | 0 |
09/10/2017 |
16.65
|
1,200 | 16.87 | 16.87 | 16.65 | 0 | 0 | 0 |
06/10/2017 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
05/10/2017 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
04/10/2017 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
03/10/2017 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
02/10/2017 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
29/09/2017 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
28/09/2017 |
16.87
|
500 | 17.00 | 17.00 | 16.87 | 0 | 0 | 0 |
27/09/2017 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
26/09/2017 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
25/09/2017 |
17.00
|
0 | 16.96 | 17.00 | 17.00 | 0 | 0 | 0 |
22/09/2017 |
16.96
|
300 | 17.09 | 17.09 | 16.96 | 0 | 0 | 0 |
21/09/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
20/09/2017 |
17.09
|
200 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
19/09/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
18/09/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
15/09/2017 |
17.09
|
600 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
14/09/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
13/09/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
12/09/2017 |
17.09
|
200 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
11/09/2017 |
17.09
|
100 | 17.31 | 17.31 | 17.09 | 0 | 0 | 0 |
08/09/2017 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |
07/09/2017 |
17.31
|
0 | 17.53 | 17.31 | 17.31 | 0 | 0 | 0 |
06/09/2017 |
17.53
|
200 | 17.53 | 17.53 | 17.09 | 0 | 0 | 0 |
05/09/2017 |
17.53
|
200 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
01/09/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
31/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
30/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
29/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
28/08/2017 |
17.53
|
200 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
25/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
24/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
23/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
22/08/2017 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
21/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
18/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
17/08/2017 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
16/08/2017 |
17.53
|
100 | 17.09 | 17.53 | 17.53 | 0 | 0 | 0 |
15/08/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
14/08/2017 |
17.09
|
100 | 18.62 | 18.62 | 17.09 | 0 | 0 | 0 |
11/08/2017 |
18.62
|
400 | 18.40 | 18.62 | 18.62 | 400 | 0 | 0.0 |
10/08/2017 |
18.40
|
2,900 | 17.48 | 19.67 | 18.40 | 2,900 | 0 | 0.1 |
09/08/2017 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 |
08/08/2017 |
17.48
|
110 | 16.61 | 17.48 | 17.48 | 0 | 0 | 0 |
07/08/2017 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
04/08/2017 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
03/08/2017 |
16.61
|
0 | 16.52 | 16.61 | 16.61 | 0 | 0 | 0 |
02/08/2017 |
16.52
|
800 | 17.48 | 17.48 | 16.52 | 0 | 0 | 0 |
01/08/2017 |
17.48
|
6,600 | 17.53 | 17.53 | 17.31 | 700 | 0 | 0.0 |
31/07/2017 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
28/07/2017 |
17.53
|
800 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 |
27/07/2017 |
17.53
|
500 | 17.70 | 17.70 | 17.53 | 0 | 0 | 0 |
26/07/2017 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
25/07/2017 |
17.70
|
500 | 17.53 | 17.70 | 17.66 | 0 | 0 | 0 |
24/07/2017 |
17.53
|
200 | 17.53 | 17.79 | 17.53 | 0 | 0 | 0 |
21/07/2017 |
17.53
|
2,000 | 17.70 | 17.74 | 17.53 | 300 | 0 | 0.0 |
20/07/2017 |
17.70
|
1,600 | 17.53 | 17.79 | 17.53 | 0 | 0 | 0 |
19/07/2017 |
17.53
|
100 | 17.74 | 17.74 | 17.53 | 0 | 0 | 0 |
18/07/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
17/07/2017 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 |
14/07/2017 |
17.74
|
200 | 17.53 | 17.74 | 17.74 | 0 | 0 | 0 |
13/07/2017 |
17.53
|
2,000 | 17.53 | 17.53 | 17.53 | 2,000 | 0 | 0.1 |
12/07/2017 |
17.53
|
1,000 | 17.61 | 17.61 | 17.53 | 1,000 | 0 | 0.0 |
11/07/2017 |
17.61
|
1,000 | 16.30 | 17.61 | 17.61 | 0 | 0 | 0 |
10/07/2017 |
16.30
|
500 | 17.13 | 17.96 | 16.30 | 0 | 0 | 0 |
07/07/2017 |
17.13
|
0 | 16.25 | 17.13 | 17.13 | 0 | 0 | 0 |
06/07/2017 |
16.25
|
200 | 17.31 | 17.96 | 16.25 | 0 | 0 | 0 |
05/07/2017 |
17.31
|
700 | 17.31 | 17.31 | 15.82 | 0 | 0 | 0 |
04/07/2017 |
17.31
|
1,450 | 16.65 | 17.31 | 17.31 | 0 | 0 | 0 |
03/07/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
30/06/2017 |
16.65
|
200 | 17.17 | 17.17 | 16.65 | 0 | 0 | 0 |
29/06/2017 |
17.17
|
500 | 17.22 | 17.22 | 15.77 | 0 | 0 | 0 |
28/06/2017 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
27/06/2017 |
17.22
|
1,200 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
26/06/2017 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
23/06/2017 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
22/06/2017 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
21/06/2017 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |
20/06/2017 |
17.22
|
2,100 | 17.09 | 17.48 | 17.17 | 0 | 0 | 0 |
19/06/2017 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
16/06/2017 |
17.09
|
2,200 | 17.04 | 17.09 | 17.09 | 0 | 0 | 0 |
15/06/2017 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
14/06/2017 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 |
13/06/2017 |
17.04
|
100 | 17.09 | 17.09 | 17.04 | 0 | 0 | 0 |
12/06/2017 |
17.09
|
3,100 | 15.77 | 17.09 | 17.00 | 0 | 0 | 0 |
09/06/2017 |
15.77
|
700 | 16.65 | 16.65 | 15.77 | 0 | 0 | 0 |
08/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
07/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
06/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
05/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
02/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
01/06/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
31/05/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
30/05/2017 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
29/05/2017 |
16.65
|
0 | 17.09 | 16.65 | 16.65 | 0 | 0 | 0 |
26/05/2017 |
17.09
|
810 | 15.77 | 17.09 | 16.21 | 0 | 0 | 0 |
25/05/2017 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 |
24/05/2017 |
15.77
|
100 | 16.21 | 16.21 | 15.77 | 0 | 100 | -0.0 |