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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2017 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
14/06/2017 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
13/06/2017 |
15.10
|
10 | 14.20 | 15.10 | 15.10 | 0 | 0 | 0 |
12/06/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
09/06/2017 |
14.20
|
20 | 13.30 | 14.20 | 14.20 | 0 | 0 | 0 |
08/06/2017 |
13.30
|
5,000 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
07/06/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
06/06/2017 |
13.30
|
2,180 | 13.73 | 13.73 | 12.80 | 0 | 0 | 0 |
05/06/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
02/06/2017 |
13.73
|
10 | 14.74 | 14.74 | 13.73 | 0 | 0 | 0 |
01/06/2017 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
31/05/2017 |
14.74
|
10 | 14.16 | 14.74 | 14.74 | 0 | 0 | 0 |
30/05/2017 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
29/05/2017 |
14.16
|
230 | 13.37 | 14.16 | 12.44 | 0 | 0 | 0 |
26/05/2017 |
13.37
|
30 | 14.38 | 14.38 | 13.37 | 0 | 0 | 0 |
25/05/2017 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
24/05/2017 |
14.38
|
10 | 14.70 | 14.70 | 14.38 | 0 | 0 | 0 |
23/05/2017 |
14.70
|
250 | 15.78 | 15.78 | 14.70 | 0 | 0 | 0 |
22/05/2017 |
15.78
|
110 | 15.78 | 15.78 | 14.74 | 0 | 0 | 0 |
19/05/2017 |
15.78
|
20 | 15.14 | 15.78 | 15.10 | 0 | 0 | 0 |
18/05/2017 |
15.14
|
20 | 14.20 | 15.14 | 14.20 | 0 | 0 | 0 |
17/05/2017 |
14.20
|
20 | 13.30 | 14.20 | 13.30 | 0 | 0 | 0 |
16/05/2017 |
13.30
|
10 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
15/05/2017 |
13.30
|
3,980 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
12/05/2017 |
13.30
|
400 | 12.58 | 13.30 | 12.26 | 0 | 260 | -0.0 |
11/05/2017 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
10/05/2017 |
12.58
|
3,000 | 12.94 | 12.94 | 12.58 | 0 | 2,900 | -0.1 |
09/05/2017 |
12.94
|
60 | 12.58 | 12.94 | 12.94 | 0 | 60 | -0.0 |
08/05/2017 |
12.58
|
3,000 | 12.22 | 12.58 | 12.22 | 0 | 3,000 | -0.1 |
05/05/2017 |
12.22
|
2,130 | 12.58 | 13.12 | 12.22 | 0 | 0 | 0 |
04/05/2017 |
12.58
|
3,000 | 13.12 | 13.12 | 12.58 | 0 | 0 | 0 |
03/05/2017 |
13.12
|
60 | 12.30 | 13.12 | 13.12 | 0 | 0 | 0 |
28/04/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
27/04/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
26/04/2017 |
12.30
|
70 | 12.58 | 12.58 | 12.30 | 0 | 0 | 0 |
25/04/2017 |
12.58
|
5,000 | 12.94 | 12.94 | 12.58 | 0 | 0 | 0 |
24/04/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
21/04/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
20/04/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
19/04/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
18/04/2017 |
12.94
|
20 | 13.45 | 13.45 | 12.94 | 0 | 0 | 0 |
17/04/2017 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
14/04/2017 |
13.45
|
5,000 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
13/04/2017 |
13.45
|
400 | 13.30 | 13.45 | 13.45 | 0 | 0 | 0 |
12/04/2017 |
13.30
|
260 | 13.30 | 14.02 | 13.30 | 0 | 0 | 0 |
11/04/2017 |
13.30
|
5,500 | 13.66 | 13.66 | 13.30 | 0 | 0 | 0 |
10/04/2017 |
13.66
|
9,030 | 13.30 | 13.66 | 13.30 | 0 | 0 | 0 |
07/04/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
05/04/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
04/04/2017 |
13.30
|
2,100 | 13.30 | 13.37 | 13.30 | 0 | 0 | 0 |
03/04/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
31/03/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
30/03/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
29/03/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
28/03/2017 |
13.30
|
10 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
27/03/2017 |
13.30
|
30 | 13.66 | 13.66 | 13.30 | 0 | 0 | 0 |
24/03/2017 |
13.66
|
1,970 | 14.38 | 14.38 | 13.37 | 0 | 0 | 0 |
23/03/2017 |
14.38
|
60 | 13.66 | 14.38 | 14.38 | 0 | 0 | 0 |
22/03/2017 |
13.66
|
8,020 | 14.02 | 14.38 | 13.66 | 0 | 0 | 0 |
21/03/2017 |
14.02
|
710 | 13.30 | 14.02 | 12.40 | 0 | 0 | 0 |
20/03/2017 |
13.30
|
20 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
17/03/2017 |
13.30
|
500 | 12.94 | 13.30 | 13.30 | 0 | 0 | 0 |
16/03/2017 |
12.94
|
4,960 | 12.94 | 13.01 | 12.94 | 0 | 0 | 0 |
15/03/2017 |
12.94
|
3,000 | 13.30 | 13.30 | 12.94 | 0 | 0 | 0 |
14/03/2017 |
13.30
|
300 | 13.27 | 13.30 | 12.44 | 0 | 0 | 0 |
13/03/2017 |
13.27
|
30 | 12.94 | 13.27 | 13.27 | 0 | 0 | 0 |
10/03/2017 |
12.94
|
20 | 13.81 | 13.81 | 12.94 | 0 | 0 | 0 |
09/03/2017 |
13.81
|
20 | 13.88 | 13.88 | 13.81 | 0 | 0 | 0 |
08/03/2017 |
13.88
|
60 | 13.66 | 13.88 | 12.83 | 0 | 0 | 0 |
07/03/2017 |
13.66
|
2,000 | 13.66 | 13.66 | 13.41 | 0 | 0 | 0 |
06/03/2017 |
13.66
|
750 | 12.94 | 13.66 | 12.94 | 0 | 0 | 0 |
03/03/2017 |
12.94
|
3,660 | 12.30 | 12.94 | 12.91 | 0 | 0 | 0 |
02/03/2017 |
12.30
|
320 | 12.94 | 12.94 | 12.26 | 0 | 0 | 0 |
01/03/2017 |
12.94
|
16,000 | 12.58 | 12.94 | 12.76 | 0 | 0 | 0 |
28/02/2017 |
12.58
|
1,140 | 13.16 | 13.59 | 12.58 | 0 | 0 | 0 |
27/02/2017 |
13.16
|
10 | 12.94 | 13.16 | 13.16 | 0 | 0 | 0 |
24/02/2017 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
23/02/2017 |
12.94
|
8,110 | 12.80 | 12.94 | 12.30 | 0 | 10 | -0.0 |
22/02/2017 |
12.80
|
10 | 12.22 | 12.80 | 12.80 | 0 | 0 | 0 |
21/02/2017 |
12.22
|
13,780 | 12.22 | 12.58 | 12.22 | 0 | 0 | 0 |
20/02/2017 |
12.22
|
38,420 | 13.05 | 13.05 | 12.22 | 0 | 0 | 0 |
17/02/2017 |
13.05
|
10 | 14.02 | 14.02 | 13.05 | 0 | 0 | 0 |
16/02/2017 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
15/02/2017 |
14.02
|
5,030 | 13.16 | 14.02 | 12.94 | 0 | 0 | 0 |
14/02/2017 |
13.16
|
7,260 | 12.58 | 13.16 | 12.80 | 0 | 0 | 0 |
13/02/2017 |
12.58
|
2,850 | 12.15 | 12.58 | 12.30 | 0 | 0 | 0 |
10/02/2017 |
12.15
|
260 | 11.86 | 12.15 | 12.15 | 0 | 0 | 0 |
09/02/2017 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
08/02/2017 |
11.86
|
91,840 | 12.37 | 12.94 | 11.50 | 0 | 0 | 0 |
07/02/2017 |
12.37
|
800 | 11.58 | 12.37 | 11.58 | 0 | 0 | 0 |
06/02/2017 |
11.58
|
60 | 11.58 | 11.58 | 11.50 | 0 | 0 | 0 |
03/02/2017 |
11.58
|
110 | 11.50 | 11.58 | 11.58 | 0 | 0 | 0 |
02/02/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
25/01/2017 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/01/2017 |
11.50
|
40 | 11.36 | 11.50 | 11.50 | 0 | 0 | 0 |
23/01/2017 |
11.36
|
60 | 11.58 | 11.58 | 11.36 | 0 | 0 | 0 |
20/01/2017 |
11.58
|
50 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
19/01/2017 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
18/01/2017 |
11.58
|
30 | 11.65 | 11.65 | 11.58 | 0 | 0 | 0 |
17/01/2017 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |