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) |
-0.49 | -4.21% | 715,300 | -3,500 | -0.0 |
11
11.79
11.20
|
2 tháng
(2024-07-22) |
-1.35 | -10.79% | 1,641,700 | -2,800 | -0.0 |
11
12.94
11.20
|
3 tháng
(2024-06-20) |
-5.95 | -34.71% | 7,753,600 | 1,440 | 0.0 |
11
20.70
11.20
|
6 tháng
(2024-03-22) |
-1.26 | -10.10% | 9,608,900 | 13,240 | 0.2 |
11
20.70
11.20
|
12 tháng
(2023-09-25) |
-2.31 | -17.11% | 11,983,400 | 16,340 | 0.3 |
11
20.70
11.20
|
24 tháng
(2022-09-29) |
4.74 | 73.42% | 26,947,962 | -6,760 | -0.2 |
3.93
20.70
11.20
|
36 tháng
(2021-10-04) |
-0.58 | -4.94% | 35,316,998 | -9,776,962 | -89.0 |
3.93
20.70
11.20
|
60 tháng
(2019-10-15) |
3.86 | 52.51% | 48,943,514 | -9,884,322 | -89.4 |
3.93
20.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2017 |
20.87
|
83,000 | 22.34 | 22.51 | 20.46 | 0 | 0 | 0 |
28/06/2017 |
22.34
|
149,320 | 20.26 | 22.92 | 20.26 | 0 | 0 | 0 |
27/06/2017 |
20.26
|
137,950 | 18.78 | 20.26 | 18.62 | 0 | 0 | 0 |
26/06/2017 |
18.78
|
47,640 | 17.19 | 18.82 | 16.78 | 0 | 0 | 0 |
23/06/2017 |
17.19
|
9,700 | 16.78 | 18.86 | 16.41 | 0 | 0 | 0 |
22/06/2017 |
16.78
|
27,000 | 16.37 | 18.41 | 14.32 | 0 | 0 | 0 |
21/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
20/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
19/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
16/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
15/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
14/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
13/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
12/06/2017 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
09/06/2017 |
16.37
|
100 | 15.75 | 16.37 | 16.37 | 0 | 0 | 0 |
08/06/2017 |
15.75
|
100 | 14.12 | 15.75 | 15.75 | 0 | 0 | 0 |
07/06/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
06/06/2017 |
14.12
|
300 | 13.67 | 14.12 | 14.12 | 0 | 0 | 0 |
05/06/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
02/06/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
01/06/2017 |
13.67
|
0 | 13.59 | 13.67 | 13.67 | 0 | 0 | 0 |
31/05/2017 |
13.59
|
900 | 13.75 | 13.75 | 13.59 | 0 | 0 | 0 |
30/05/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
29/05/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
26/05/2017 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
25/05/2017 |
13.75
|
1,500 | 14.24 | 14.24 | 13.71 | 0 | 0 | 0 |
24/05/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
23/05/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
22/05/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
19/05/2017 |
14.24
|
100 | 12.48 | 14.24 | 14.24 | 0 | 0 | 0 |
18/05/2017 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
17/05/2017 |
12.48
|
100 | 12.28 | 12.48 | 12.48 | 0 | 0 | 0 |
16/05/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
15/05/2017 |
12.28
|
2,000 | 12.32 | 12.32 | 12.28 | 0 | 0 | 0 |
12/05/2017 |
12.32
|
400 | 13.42 | 13.42 | 12.32 | 0 | 0 | 0 |
11/05/2017 |
13.42
|
0 | 15.06 | 13.42 | 13.42 | 0 | 0 | 0 |
10/05/2017 |
15.06
|
1,200 | 13.42 | 15.06 | 12.28 | 0 | 0 | 0 |
09/05/2017 |
13.42
|
100 | 12.69 | 13.42 | 13.42 | 0 | 0 | 0 |
08/05/2017 |
12.69
|
100 | 12.93 | 12.93 | 12.69 | 0 | 0 | 0 |
05/05/2017 |
12.93
|
1,100 | 13.01 | 13.01 | 12.28 | 0 | 0 | 0 |
04/05/2017 |
13.01
|
100 | 12.24 | 13.01 | 13.01 | 0 | 0 | 0 |
03/05/2017 |
12.24
|
3,800 | 10.68 | 12.24 | 10.93 | 0 | 0 | 0 |
28/04/2017 |
10.68
|
7,500 | 12.28 | 12.28 | 10.43 | 0 | 0 | 0 |
27/04/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
26/04/2017 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
25/04/2017 |
12.28
|
4,000 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
24/04/2017 |
12.28
|
2,010 | 13.14 | 13.14 | 12.28 | 0 | 0 | 0 |
21/04/2017 |
13.14
|
0 | 13.09 | 13.14 | 13.14 | 0 | 0 | 0 |
20/04/2017 |
13.09
|
1,500 | 13.50 | 13.50 | 13.09 | 0 | 0 | 0 |
19/04/2017 |
13.50
|
3,200 | 13.42 | 13.50 | 13.09 | 0 | 0 | 0 |
18/04/2017 |
13.42
|
0 | 12.69 | 13.42 | 13.42 | 0 | 0 | 0 |
17/04/2017 |
12.69
|
700 | 13.79 | 13.79 | 12.69 | 0 | 0 | 0 |
14/04/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
13/04/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
12/04/2017 |
13.79
|
0 | 13.55 | 13.79 | 13.79 | 0 | 0 | 0 |
11/04/2017 |
13.55
|
2,000 | 13.91 | 13.91 | 13.55 | 0 | 0 | 0 |
10/04/2017 |
13.91
|
10 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
07/04/2017 |
13.91
|
1,900 | 13.71 | 13.95 | 13.91 | 0 | 0 | 0 |
05/04/2017 |
13.71
|
0 | 13.67 | 13.71 | 13.71 | 0 | 0 | 0 |
04/04/2017 |
13.67
|
1,000 | 13.91 | 13.91 | 13.67 | 0 | 0 | 0 |
03/04/2017 |
13.91
|
1,100 | 13.59 | 13.91 | 13.91 | 0 | 0 | 0 |
31/03/2017 |
13.59
|
500 | 13.55 | 13.63 | 13.59 | 0 | 0 | 0 |
30/03/2017 |
13.55
|
1,000 | 14.12 | 14.12 | 13.55 | 0 | 0 | 0 |
29/03/2017 |
14.12
|
200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
28/03/2017 |
14.12
|
500 | 13.91 | 14.12 | 14.12 | 0 | 0 | 0 |
27/03/2017 |
13.91
|
10 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
24/03/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
23/03/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
22/03/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
21/03/2017 |
13.91
|
200 | 14.12 | 14.12 | 13.91 | 0 | 0 | 0 |
20/03/2017 |
14.12
|
2,000 | 14.73 | 14.73 | 14.12 | 0 | 0 | 0 |
17/03/2017 |
14.73
|
8,400 | 13.71 | 15.75 | 14.73 | 0 | 0 | 0 |
16/03/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
15/03/2017 |
13.71
|
0 | 13.91 | 13.71 | 13.71 | 0 | 0 | 0 |
14/03/2017 |
13.91
|
7,350 | 15.96 | 15.96 | 13.71 | 0 | 0 | 0 |
13/03/2017 |
15.96
|
1,900 | 14.16 | 16.25 | 15.92 | 0 | 0 | 0 |
10/03/2017 |
14.16
|
0 | 14.28 | 14.16 | 14.16 | 0 | 0 | 0 |
09/03/2017 |
14.28
|
3,000 | 13.87 | 14.28 | 13.91 | 0 | 0 | 0 |
08/03/2017 |
13.87
|
7,300 | 14.32 | 14.32 | 13.87 | 0 | 0 | 0 |
07/03/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
06/03/2017 |
14.32
|
21,500 | 14.32 | 14.36 | 14.32 | 0 | 0 | 0 |
03/03/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
02/03/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
01/03/2017 |
14.32
|
1,100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
28/02/2017 |
14.32
|
100 | 15.14 | 15.14 | 14.32 | 0 | 0 | 0 |
27/02/2017 |
15.14
|
50 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
24/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
23/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
22/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
21/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
20/02/2017 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
17/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
16/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
15/02/2017 |
15.14
|
7,000 | 15.35 | 15.35 | 15.14 | 0 | 0 | 0 |
14/02/2017 |
15.35
|
3,000 | 14.32 | 15.35 | 15.14 | 0 | 0 | 0 |
13/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
10/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
09/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
08/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
07/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |