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 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/11/2017 |
11.70
|
510 | 13.42 | 13.42 | 11.70 | 0 | 0 | 0 |
24/11/2017 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
23/11/2017 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
22/11/2017 |
13.42
|
1,200 | 11.70 | 13.42 | 13.42 | 0 | 0 | 0 |
21/11/2017 |
11.70
|
1,400 | 13.59 | 13.59 | 11.70 | 0 | 0 | 0 |
20/11/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
17/11/2017 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
16/11/2017 |
13.59
|
700 | 12.39 | 13.59 | 13.59 | 0 | 0 | 0 |
15/11/2017 |
12.39
|
570 | 11.53 | 12.39 | 11.70 | 0 | 0 | 0 |
14/11/2017 |
11.53
|
10 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
13/11/2017 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
10/11/2017 |
11.53
|
40 | 10.92 | 11.53 | 11.53 | 0 | 0 | 0 |
09/11/2017 |
10.92
|
1,500 | 12.85 | 12.85 | 10.92 | 0 | 0 | 0 |
08/11/2017 |
12.85
|
100 | 15.11 | 15.11 | 12.85 | 0 | 0 | 0 |
07/11/2017 |
15.11
|
140 | 14.21 | 15.11 | 15.11 | 0 | 0 | 0 |
06/11/2017 |
14.21
|
710 | 12.39 | 14.25 | 14.21 | 0 | 0 | 0 |
03/11/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
02/11/2017 |
12.39
|
2,530 | 14.47 | 14.47 | 12.39 | 0 | 2,500 | -0.2 |
01/11/2017 |
14.47
|
703 | 17.02 | 17.02 | 14.47 | 0 | 0 | 0 |
31/10/2017 |
17.02
|
10 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
30/10/2017 |
17.02
|
100 | 15.43 | 17.02 | 17.02 | 0 | 0 | 0 |
27/10/2017 |
15.43
|
244 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
26/10/2017 |
15.43
|
515 | 13.42 | 15.43 | 15.43 | 0 | 0 | 0 |
25/10/2017 |
13.42
|
100 | 15.48 | 15.48 | 13.42 | 0 | 0 | 0 |
24/10/2017 |
15.48
|
901 | 17.57 | 17.57 | 14.93 | 0 | 0 | 0 |
23/10/2017 |
17.57
|
0 | 18.67 | 17.57 | 17.57 | 0 | 0 | 0 |
20/10/2017 |
18.67
|
450 | 18.75 | 18.75 | 17.20 | 0 | 250 | -0.0 |
19/10/2017 |
18.75
|
7,300 | 16.34 | 18.79 | 18.58 | 0 | 0 | 0 |
18/10/2017 |
16.34
|
100 | 16.86 | 16.86 | 16.34 | 0 | 0 | 0 |
17/10/2017 |
16.86
|
810 | 18.92 | 18.92 | 13.59 | 0 | 600 | -0.0 |
16/10/2017 |
18.92
|
900 | 20.99 | 20.99 | 13.59 | 0 | 0 | 0 |
13/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
10/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
09/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
08/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
07/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
06/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
03/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
02/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
01/04/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
31/03/2015 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 |
30/03/2015 |
20.99
|
3,630 | 18.41 | 20.99 | 18.41 | 0 | 340 | -0.0 |
27/03/2015 |
19.79
|
4,330 | 18.06 | 19.79 | 18.06 | 0 | 20 | -0.0 |
26/03/2015 |
19.27
|
59,740 | 17.20 | 19.27 | 16.86 | 0 | 46,150 | -4.7 |
25/03/2015 |
18.06
|
4,270 | 16.34 | 18.06 | 16.34 | 0 | 9,800 | -1.0 |
24/03/2015 |
17.55
|
29,600 | 16.00 | 17.55 | 16.00 | 0 | 9,800 | -1.0 |
23/03/2015 |
17.20
|
7,740 | 16.09 | 17.20 | 15.31 | 0 | 3,480 | -0.3 |
20/03/2015 |
16.09
|
3,010 | 15.05 | 16.09 | 15.05 | 0 | 1,000 | -0.1 |
19/03/2015 |
15.05
|
9,340 | 13.16 | 15.05 | 13.16 | 0 | 5,050 | -0.4 |
18/03/2015 |
14.11
|
800 | 14.28 | 14.28 | 14.11 | 0 | 270 | -0.0 |
17/03/2015 |
15.14
|
3,530 | 15.31 | 16.00 | 15.14 | 0 | 3,110 | -0.3 |
16/03/2015 |
16.17
|
2,070 | 15.74 | 16.52 | 15.74 | 0 | 1,070 | -0.1 |
13/03/2015 |
16.77
|
1,820 | 15.74 | 16.86 | 15.74 | 0 | 230 | -0.0 |
12/03/2015 |
16.86
|
4,150 | 16.69 | 16.86 | 16.34 | 0 | 1,000 | -0.1 |
11/03/2015 |
17.03
|
10,460 | 16.34 | 17.55 | 16.34 | 0 | 1,620 | -0.2 |
10/03/2015 |
17.20
|
5,070 | 16.86 | 17.72 | 16.86 | 0 | 1,240 | -0.1 |
09/03/2015 |
18.06
|
7,460 | 17.72 | 18.58 | 17.72 | 0 | 3,610 | -0.4 |
06/03/2015 |
18.75
|
1,200 | 17.72 | 18.75 | 17.72 | 0 | 100 | -0.0 |
05/03/2015 |
18.92
|
6,950 | 18.06 | 19.27 | 18.06 | 0 | 3,830 | -0.4 |
04/03/2015 |
19.27
|
2,350 | 18.58 | 19.27 | 18.24 | 0 | 200 | -0.0 |
03/03/2015 |
19.27
|
3,370 | 18.24 | 19.27 | 18.06 | 0 | 950 | -0.1 |
02/03/2015 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
27/02/2015 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
26/02/2015 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
25/02/2015 |
19.27
|
200 | 19.10 | 19.27 | 19.10 | 0 | 100 | -0.0 |
24/02/2015 |
19.27
|
100 | 19.27 | 19.27 | 19.27 | 0 | 100 | -0.0 |
13/02/2015 |
19.27
|
100 | 19.10 | 19.27 | 19.10 | 0 | 0 | 0 |
12/02/2015 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
11/02/2015 |
19.10
|
210 | 18.58 | 19.10 | 18.58 | 0 | 200 | -0.0 |
10/02/2015 |
18.58
|
280 | 18.75 | 18.75 | 18.58 | 150 | 150 | 0 |
09/02/2015 |
18.75
|
1,310 | 18.58 | 18.92 | 18.58 | 0 | 0 | 0 |
06/02/2015 |
19.27
|
550 | 18.58 | 19.27 | 18.58 | 0 | 0 | 0 |
05/02/2015 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
04/02/2015 |
18.92
|
550 | 17.38 | 18.92 | 17.38 | 0 | 0 | 0 |
03/02/2015 |
18.58
|
2,020 | 18.41 | 18.75 | 18.41 | 0 | 0 | 0 |
02/02/2015 |
18.75
|
1,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
30/01/2015 |
18.58
|
5,300 | 18.75 | 18.75 | 18.58 | 0 | 0 | 0 |
29/01/2015 |
18.92
|
3,180 | 18.75 | 18.92 | 18.75 | 0 | 0 | 0 |
28/01/2015 |
18.75
|
2,920 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
27/01/2015 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
26/01/2015 |
18.92
|
230 | 18.75 | 18.92 | 18.75 | 0 | 0 | 0 |
23/01/2015 |
18.75
|
120 | 18.58 | 18.75 | 18.58 | 0 | 0 | 0 |
22/01/2015 |
18.58
|
470 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
21/01/2015 |
18.58
|
1,000 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
20/01/2015 |
18.58
|
300 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
19/01/2015 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
16/01/2015 |
18.58
|
250 | 18.58 | 18.75 | 18.58 | 0 | 0 | 0 |
15/01/2015 |
18.75
|
50 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
14/01/2015 |
18.92
|
350 | 18.58 | 18.92 | 18.58 | 0 | 0 | 0 |
13/01/2015 |
18.92
|
20 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 |
12/01/2015 |
18.75
|
520 | 18.58 | 18.75 | 18.41 | 0 | 0 | 0 |
09/01/2015 |
18.58
|
100 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 |
08/01/2015 |
18.58
|
730 | 18.06 | 18.58 | 16.86 | 0 | 500 | -0.1 |
07/01/2015 |
18.06
|
1,410 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 |
06/01/2015 |
18.41
|
180 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
05/01/2015 |
18.41
|
110 | 18.92 | 18.92 | 18.41 | 100 | 0 | 0.0 |
31/12/2014 |
18.06
|
4,600 | 17.20 | 18.06 | 17.20 | 0 | 0 | 0 |
30/12/2014 |
17.55
|
5,270 | 16.86 | 17.55 | 16.86 | 3,000 | 150 | 0.3 |
29/12/2014 |
17.20
|
3,310 | 16.86 | 17.20 | 16.52 | 0 | 0 | 0 |