Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.50 | -9.58% | 13,711,000 | 42,800 | 0.6 |
13.75
15.70
14.15
|
2 tháng
(2024-07-22) |
-2.60 | -15.52% | 17,911,800 | 37,700 | 0.4 |
13.75
17.20
14.15
|
3 tháng
(2024-06-20) |
-4.05 | -22.25% | 26,308,100 | 3,068 | -0.3 |
13.75
18.25
14.15
|
6 tháng
(2024-03-22) |
-3.56 | -20.12% | 66,553,100 | 145,526 | 2.3 |
13.75
19.47
14.15
|
12 tháng
(2023-09-25) |
-0.25 | -1.77% | 193,493,300 | 145,926 | 3.1 |
13.75
21.90
14.15
|
24 tháng
(2022-09-29) |
2.06 | 17.08% | 247,043,100 | 77,616 | 2.5 |
10.06
21.90
14.15
|
36 tháng
(2021-10-04) |
-13.61 | -49.03% | 332,462,700 | 135,616 | 5.5 |
10.06
33.67
14.15
|
60 tháng
(2019-10-15) |
-12.10 | -46.10% | 460,321,247 | -417,669 | -15.6 |
10.06
61.15
14.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
13.37
|
800 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
24/11/2017 |
13.37
|
1,000 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
23/11/2017 |
13.37
|
9,600 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
22/11/2017 |
13.37
|
3,900 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
21/11/2017 |
13.37
|
3,200 | 13.36 | 13.37 | 13.36 | 0 | 0 | 0 |
20/11/2017 |
13.37
|
700 | 13.36 | 13.37 | 13.36 | 0 | 0 | 0 |
17/11/2017 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
16/11/2017 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
15/11/2017 |
13.13
|
2,200 | 12.32 | 13.15 | 12.32 | 0 | 0 | 0 |
14/11/2017 |
13.12
|
1,000 | 13.13 | 13.13 | 13.12 | 0 | 0 | 0 |
13/11/2017 |
13.44
|
12,100 | 13.12 | 13.44 | 13.12 | 0 | 0 | 0 |
10/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
09/11/2017 |
12.80
|
23,400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/11/2017 |
12.80
|
2,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/11/2017 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
03/11/2017 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
02/11/2017 |
12.48
|
2,200 | 12.56 | 12.56 | 12.48 | 0 | 0 | 0 |
01/11/2017 |
12.56
|
1,200 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
31/10/2017 |
12.49
|
4,100 | 12.80 | 12.80 | 12.49 | 0 | 0 | 0 |
30/10/2017 |
13.28
|
1,500 | 12.99 | 13.28 | 12.96 | 0 | 0 | 0 |
27/10/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
26/10/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
25/10/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
24/10/2017 |
13.28
|
4,000 | 13.12 | 13.28 | 13.12 | 0 | 0 | 0 |
23/10/2017 |
13.20
|
2,400 | 13.28 | 13.28 | 13.20 | 0 | 0 | 0 |
20/10/2017 |
13.28
|
1,300 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
19/10/2017 |
13.28
|
1,300 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
18/10/2017 |
13.28
|
6,500 | 13.29 | 13.29 | 13.28 | 0 | 0 | 0 |
17/10/2017 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
16/10/2017 |
13.36
|
1,100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
13/10/2017 |
13.44
|
33,600 | 13.58 | 13.58 | 13.44 | 0 | 0 | 0 |
12/10/2017 |
13.37
|
2,300 | 13.58 | 13.58 | 13.37 | 0 | 0 | 0 |
11/10/2017 |
13.31
|
1,400 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 |
10/10/2017 |
13.58
|
69,900 | 13.12 | 13.60 | 13.12 | 0 | 0 | 0 |
09/10/2017 |
13.36
|
1,100 | 13.34 | 13.36 | 13.34 | 0 | 0 | 0 |
06/10/2017 |
13.44
|
1,500 | 13.34 | 13.44 | 13.31 | 0 | 0 | 0 |
05/10/2017 |
13.68
|
43,500 | 13.20 | 13.68 | 13.20 | 0 | 0 | 0 |
04/10/2017 |
13.13
|
16,200 | 13.12 | 13.13 | 13.12 | 0 | 0 | 0 |
03/10/2017 |
13.44
|
1,500 | 13.68 | 13.68 | 13.05 | 0 | 0 | 0 |
02/10/2017 |
13.29
|
8,300 | 13.60 | 13.92 | 13.29 | 0 | 0 | 0 |
29/09/2017 |
13.90
|
8,800 | 14.00 | 14.08 | 13.84 | 0 | 0 | 0 |
28/09/2017 |
13.92
|
9,300 | 13.52 | 13.92 | 13.52 | 0 | 0 | 0 |
27/09/2017 |
13.44
|
8,100 | 13.28 | 13.52 | 13.28 | 0 | 0 | 0 |
26/09/2017 |
13.17
|
21,100 | 13.01 | 13.17 | 13.01 | 0 | 0 | 0 |
25/09/2017 |
13.10
|
15,200 | 12.81 | 13.10 | 12.81 | 0 | 0 | 0 |
22/09/2017 |
12.86
|
12,600 | 12.85 | 12.97 | 12.85 | 0 | 0 | 0 |
21/09/2017 |
12.89
|
10,200 | 12.88 | 13.04 | 12.86 | 0 | 0 | 0 |
20/09/2017 |
12.80
|
55,300 | 12.43 | 12.88 | 10.88 | 0 | 0 | 0 |
19/09/2017 |
12.64
|
31,600 | 12.03 | 12.80 | 12.03 | 0 | 0 | 0 |
18/09/2017 |
12.32
|
17,000 | 12.00 | 12.32 | 12.00 | 0 | 0 | 0 |
15/09/2017 |
12.16
|
19,200 | 11.52 | 12.16 | 11.49 | 0 | 0 | 0 |
14/09/2017 |
11.68
|
28,600 | 11.36 | 11.68 | 11.36 | 0 | 0 | 0 |
13/09/2017 |
11.68
|
60,000 | 11.36 | 11.69 | 11.36 | 0 | 0 | 0 |
12/09/2017 |
12.00
|
8,700 | 12.80 | 12.80 | 11.20 | 0 | 0 | 0 |
11/09/2017 |
12.80
|
6,000 | 14.40 | 14.40 | 12.80 | 0 | 0 | 0 |
08/09/2017 |
14.40
|
31,300 | 14.40 | 14.72 | 13.44 | 400 | 0 | 0.0 |