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 | 0% | 0 | 0 | 0 |
21
21
21
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
24 tháng
(2022-10-03) |
-0.60 | -2.78% | 11,510 | 0 | 0 |
15.70
28.10
21
|
36 tháng
(2021-10-06) |
13.50 | 180% | 20,292 | 0 | 0 |
6.40
28.10
21
|
60 tháng
(2019-10-17) |
6.30 | 42.86% | 23,808 | -100 | -0.0 |
6.40
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2017 |
17.66
|
3,530 | 16.87 | 17.86 | 15.88 | 0 | 0 | 0 |
05/04/2017 |
16.87
|
8,990 | 15.88 | 16.97 | 15.88 | 0 | 0 | 0 |
04/04/2017 |
15.88
|
3,500 | 15.98 | 16.37 | 15.83 | 0 | 0 | 0 |
03/04/2017 |
15.98
|
39,740 | 16.03 | 16.87 | 14.98 | 0 | 0 | 0 |
31/03/2017 |
16.03
|
7,580 | 15.48 | 16.52 | 14.49 | 0 | 0 | 0 |
30/03/2017 |
15.48
|
5,210 | 14.49 | 15.48 | 14.69 | 0 | 0 | 0 |
29/03/2017 |
14.49
|
1,540 | 13.55 | 14.49 | 14.49 | 0 | 0 | 0 |
28/03/2017 |
13.55
|
46,510 | 12.70 | 13.55 | 13.30 | 0 | 0 | 0 |
27/03/2017 |
12.70
|
51,310 | 12.01 | 12.80 | 12.40 | 0 | 0 | 0 |
24/03/2017 |
12.01
|
29,910 | 11.26 | 12.01 | 11.96 | 0 | 0 | 0 |
23/03/2017 |
11.26
|
34,330 | 10.57 | 11.26 | 10.57 | 0 | 0 | 0 |
22/03/2017 |
10.57
|
32,430 | 9.89 | 10.57 | 10.12 | 0 | 0 | 0 |
21/03/2017 |
9.89
|
2,950 | 9.25 | 9.89 | 8.61 | 0 | 0 | 0 |
20/03/2017 |
9.25
|
6,610 | 9.92 | 10.62 | 9.25 | 0 | 0 | 0 |
17/03/2017 |
9.92
|
610 | 9.81 | 10.32 | 9.43 | 0 | 0 | 0 |
16/03/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
15/03/2017 |
9.81
|
240 | 10.52 | 10.52 | 9.79 | 0 | 0 | 0 |
14/03/2017 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
13/03/2017 |
10.52
|
1,810 | 11.26 | 11.81 | 10.52 | 0 | 0 | 0 |
10/03/2017 |
11.26
|
190 | 12.11 | 12.11 | 11.26 | 0 | 0 | 0 |
09/03/2017 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
08/03/2017 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
07/03/2017 |
12.11
|
200 | 11.41 | 12.11 | 11.91 | 0 | 0 | 0 |
06/03/2017 |
11.41
|
1,000 | 10.92 | 11.41 | 11.41 | 0 | 0 | 0 |
03/03/2017 |
10.92
|
860 | 10.52 | 10.92 | 9.78 | 0 | 0 | 0 |
02/03/2017 |
10.52
|
1,230 | 11.26 | 11.26 | 10.52 | 0 | 0 | 0 |
01/03/2017 |
11.26
|
30 | 12.11 | 12.11 | 11.26 | 0 | 0 | 0 |
28/02/2017 |
12.11
|
340 | 13.00 | 13.89 | 12.11 | 0 | 0 | 0 |
27/02/2017 |
13.00
|
20 | 13.79 | 14.69 | 13.00 | 0 | 0 | 0 |
24/02/2017 |
13.79
|
4,520 | 14.79 | 15.38 | 13.79 | 0 | 0 | 0 |
23/02/2017 |
14.79
|
240 | 15.88 | 15.88 | 14.79 | 0 | 0 | 0 |
22/02/2017 |
15.88
|
2,050 | 16.23 | 16.23 | 15.78 | 0 | 0 | 0 |
21/02/2017 |
16.23
|
1,240 | 15.18 | 16.23 | 15.88 | 0 | 0 | 0 |
20/02/2017 |
15.18
|
2,680 | 14.19 | 15.18 | 14.39 | 0 | 0 | 0 |
17/02/2017 |
14.19
|
18,030 | 13.35 | 14.24 | 12.45 | 0 | 0 | 0 |
16/02/2017 |
13.35
|
510 | 14.34 | 14.34 | 13.35 | 0 | 0 | 0 |
15/02/2017 |
14.34
|
660 | 15.38 | 15.38 | 14.34 | 0 | 0 | 0 |
14/02/2017 |
15.38
|
14,180 | 15.98 | 15.98 | 14.89 | 0 | 0 | 0 |
13/02/2017 |
15.98
|
7,160 | 15.98 | 16.37 | 14.89 | 0 | 0 | 0 |
10/02/2017 |
15.98
|
35,920 | 17.17 | 18.36 | 15.98 | 0 | 0 | 0 |
09/02/2017 |
17.17
|
7,270 | 16.08 | 17.17 | 17.17 | 0 | 0 | 0 |
08/02/2017 |
16.08
|
2,480 | 15.03 | 16.08 | 16.08 | 0 | 0 | 0 |
07/02/2017 |
15.03
|
1,880 | 14.09 | 15.03 | 15.03 | 0 | 0 | 0 |
06/02/2017 |
14.09
|
1,770 | 13.20 | 14.09 | 14.09 | 0 | 0 | 0 |
03/02/2017 |
13.20
|
17,800 | 12.35 | 13.20 | 13.20 | 0 | 0 | 0 |
02/02/2017 |
12.35
|
1,190 | 11.56 | 12.35 | 12.35 | 0 | 0 | 0 |
25/01/2017 |
11.56
|
2,060 | 10.82 | 11.56 | 11.56 | 0 | 0 | 0 |
24/01/2017 |
10.82
|
3,790 | 10.12 | 10.82 | 10.12 | 0 | 0 | 0 |
23/01/2017 |
10.12
|
3,270 | 9.47 | 10.12 | 10.12 | 0 | 0 | 0 |
20/01/2017 |
9.47
|
60 | 8.85 | 9.47 | 9.47 | 0 | 0 | 0 |
19/01/2017 |
8.85
|
9,550 | 8.28 | 8.85 | 8.26 | 0 | 0 | 0 |
18/01/2017 |
8.28
|
30 | 7.74 | 8.28 | 8.28 | 0 | 0 | 0 |
17/01/2017 |
7.74
|
110 | 7.23 | 7.74 | 7.74 | 0 | 0 | 0 |
16/01/2017 |
7.23
|
10 | 6.77 | 7.23 | 7.23 | 0 | 0 | 0 |
13/01/2017 |
6.77
|
1,830 | 6.33 | 6.77 | 6.55 | 0 | 0 | 0 |
12/01/2017 |
6.33
|
10 | 5.92 | 6.33 | 6.33 | 0 | 0 | 0 |
11/01/2017 |
5.92
|
100 | 5.54 | 5.92 | 5.54 | 0 | 0 | 0 |
10/01/2017 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
09/01/2017 |
5.54
|
16,600 | 5.18 | 5.54 | 5.54 | 0 | 0 | 0 |
06/01/2017 |
5.18
|
310 | 4.84 | 5.18 | 5.18 | 0 | 0 | 0 |
05/01/2017 |
4.84
|
10 | 4.54 | 4.84 | 4.84 | 0 | 0 | 0 |
04/01/2017 |
4.54
|
40 | 4.25 | 4.54 | 4.54 | 0 | 0 | 0 |
03/01/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
30/12/2016 |
4.25
|
160 | 3.97 | 4.25 | 3.69 | 0 | 0 | 0 |
29/12/2016 |
3.97
|
120 | 3.71 | 3.97 | 3.87 | 0 | 0 | 0 |
28/12/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
27/12/2016 |
3.71
|
490 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/12/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/12/2016 |
3.71
|
20 | 3.47 | 3.71 | 3.71 | 0 | 0 | 0 |
22/12/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/12/2016 |
3.47
|
20 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 |
20/12/2016 |
3.25
|
10 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
19/12/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
16/12/2016 |
3.49
|
40 | 3.58 | 3.83 | 3.49 | 0 | 0 | 0 |
15/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
14/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
12/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
09/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
08/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
07/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
06/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/12/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
02/12/2016 |
3.58
|
10 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
01/12/2016 |
3.76
|
110 | 3.73 | 3.97 | 3.76 | 0 | 0 | 0 |
30/11/2016 |
3.73
|
100 | 3.69 | 3.73 | 3.73 | 0 | 0 | 0 |
29/11/2016 |
3.69
|
10 | 3.91 | 3.91 | 3.69 | 0 | 0 | 0 |
28/11/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
25/11/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
24/11/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
23/11/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/11/2016 |
3.91
|
10 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
21/11/2016 |
3.99
|
10 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 |
18/11/2016 |
4.25
|
30 | 4.54 | 4.84 | 4.23 | 0 | 0 | 0 |
17/11/2016 |
4.54
|
30 | 4.49 | 4.79 | 4.53 | 0 | 0 | 0 |
16/11/2016 |
4.49
|
10 | 4.82 | 4.82 | 4.49 | 0 | 0 | 0 |
15/11/2016 |
4.82
|
10 | 5.08 | 5.08 | 4.82 | 0 | 0 | 0 |
14/11/2016 |
5.08
|
1,000 | 4.75 | 5.08 | 5.06 | 0 | 0 | 0 |
11/11/2016 |
4.75
|
10 | 5.11 | 5.11 | 4.75 | 0 | 0 | 0 |
10/11/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |