Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
12.54
|
300 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
07/07/2017 |
12.83
|
2,020 | 12.54 | 12.83 | 12.54 | 0 | 0 | 0 |
06/07/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
05/07/2017 |
12.61
|
1,130 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
04/07/2017 |
12.54
|
1,300 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
03/07/2017 |
12.54
|
3,300 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
30/06/2017 |
13.93
|
800 | 12.61 | 13.93 | 12.61 | 0 | 0 | 0 |
29/06/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
28/06/2017 |
12.47
|
2,600 | 14.45 | 14.45 | 12.47 | 0 | 0 | 0 |
27/06/2017 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
26/06/2017 |
12.32
|
1,000 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
23/06/2017 |
12.69
|
500 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
22/06/2017 |
12.54
|
500 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
21/06/2017 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
20/06/2017 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
19/06/2017 |
12.54
|
21,200 | 12.32 | 14.45 | 12.25 | 0 | 0 | 0 |
16/06/2017 |
12.54
|
1,200 | 12.54 | 12.69 | 12.54 | 0 | 0 | 0 |
15/06/2017 |
12.69
|
4,800 | 12.69 | 12.69 | 12.39 | 0 | 0 | 0 |
14/06/2017 |
12.69
|
4,100 | 12.32 | 12.76 | 12.32 | 0 | 0 | 0 |
13/06/2017 |
12.76
|
800 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
12/06/2017 |
12.47
|
7,200 | 12.32 | 12.47 | 12.32 | 0 | 0 | 0 |
09/06/2017 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
08/06/2017 |
12.39
|
3,600 | 12.32 | 12.76 | 12.32 | 0 | 0 | 0 |
07/06/2017 |
12.83
|
300 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
06/06/2017 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
05/06/2017 |
12.25
|
19,900 | 12.32 | 12.32 | 12.25 | 0 | 0 | 0 |
02/06/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
01/06/2017 |
12.76
|
200 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
31/05/2017 |
12.76
|
7,600 | 12.17 | 12.76 | 12.17 | 0 | 0 | 0 |
30/05/2017 |
12.76
|
1,000 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
29/05/2017 |
12.32
|
4,800 | 12.17 | 12.47 | 12.17 | 0 | 0 | 0 |
26/05/2017 |
12.39
|
3,800 | 12.39 | 12.47 | 12.39 | 0 | 0 | 0 |
25/05/2017 |
12.47
|
13,500 | 12.39 | 12.83 | 12.39 | 0 | 0 | 0 |
24/05/2017 |
12.76
|
4,100 | 12.32 | 12.76 | 12.32 | 0 | 0 | 0 |
23/05/2017 |
12.32
|
700 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
22/05/2017 |
12.47
|
5,200 | 12.61 | 12.61 | 12.47 | 0 | 0 | 0 |
19/05/2017 |
12.61
|
15,096 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
18/05/2017 |
12.61
|
73,100 | 12.61 | 12.61 | 12.32 | 0 | 0 | 0 |
17/05/2017 |
12.69
|
4,000 | 12.61 | 12.69 | 12.47 | 0 | 0 | 0 |
16/05/2017 |
12.32
|
15,100 | 12.25 | 12.61 | 12.25 | 0 | 0 | 0 |
15/05/2017 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
12/05/2017 |
13.64
|
2,400 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
11/05/2017 |
12.54
|
900 | 12.25 | 12.54 | 12.25 | 0 | 0 | 0 |
10/05/2017 |
12.61
|
200 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
09/05/2017 |
12.25
|
4,400 | 12.17 | 12.25 | 12.17 | 0 | 0 | 0 |
08/05/2017 |
12.47
|
1,500 | 12.25 | 12.47 | 12.25 | 0 | 0 | 0 |
05/05/2017 |
12.47
|
1,000 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
04/05/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
03/05/2017 |
12.54
|
1,200 | 12.32 | 12.54 | 12.32 | 0 | 0 | 0 |
28/04/2017 |
12.32
|
2,400 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
27/04/2017 |
12.32
|
3,100 | 12.39 | 12.76 | 12.25 | 0 | 0 | 0 |
26/04/2017 |
12.32
|
4,300 | 13.93 | 13.93 | 12.32 | 0 | 0 | 0 |
25/04/2017 |
12.17
|
36,100 | 12.17 | 12.17 | 12.10 | 0 | 0 | 0 |
24/04/2017 |
12.69
|
1,900 | 12.17 | 12.69 | 12.17 | 0 | 0 | 0 |
21/04/2017 |
11.81
|
600 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
20/04/2017 |
12.10
|
2,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
19/04/2017 |
12.10
|
5,800 | 14.23 | 14.23 | 12.10 | 0 | 0 | 0 |
18/04/2017 |
12.10
|
1,000 | 12.69 | 12.69 | 12.10 | 0 | 0 | 0 |
17/04/2017 |
12.76
|
2,200 | 12.10 | 12.76 | 12.10 | 0 | 0 | 0 |
14/04/2017 |
13.13
|
2,500 | 12.10 | 13.13 | 12.10 | 0 | 0 | 0 |
13/04/2017 |
12.10
|
2,400 | 14.67 | 14.67 | 12.10 | 0 | 0 | 0 |
12/04/2017 |
13.13
|
1,700 | 11.81 | 13.13 | 11.81 | 0 | 0 | 0 |
11/04/2017 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
10/04/2017 |
11.88
|
4,800 | 14.67 | 14.67 | 11.88 | 0 | 0 | 0 |
07/04/2017 |
13.13
|
6,600 | 14.45 | 14.45 | 11.81 | 0 | 0 | 0 |
05/04/2017 |
12.47
|
3,900 | 12.69 | 12.69 | 12.47 | 0 | 0 | 0 |
04/04/2017 |
12.47
|
40,600 | 11.81 | 12.47 | 11.73 | 0 | 0 | 0 |
03/04/2017 |
12.54
|
11,200 | 12.47 | 12.54 | 11.95 | 0 | 0 | 0 |
31/03/2017 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
30/03/2017 |
12.32
|
600 | 11.73 | 12.32 | 11.73 | 0 | 0 | 0 |
29/03/2017 |
12.17
|
3,900 | 11.00 | 12.17 | 11.00 | 0 | 0 | 0 |
28/03/2017 |
11.95
|
2,600 | 11.07 | 11.95 | 11.07 | 0 | 0 | 0 |
27/03/2017 |
11.81
|
2,500 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
24/03/2017 |
10.49
|
500 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
23/03/2017 |
10.63
|
13,800 | 12.10 | 12.10 | 10.63 | 0 | 0 | 0 |
22/03/2017 |
12.17
|
1,800 | 12.69 | 12.69 | 12.17 | 0 | 0 | 0 |
21/03/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
20/03/2017 |
12.25
|
9,500 | 12.61 | 12.61 | 12.17 | 0 | 0 | 0 |
17/03/2017 |
12.32
|
4,000 | 13.42 | 13.42 | 12.32 | 0 | 0 | 0 |
16/03/2017 |
12.17
|
1,300 | 12.47 | 12.47 | 12.17 | 0 | 0 | 0 |
15/03/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
14/03/2017 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
13/03/2017 |
12.17
|
5,300 | 12.17 | 12.61 | 12.17 | 0 | 0 | 0 |
10/03/2017 |
12.17
|
1,500 | 14.52 | 14.52 | 12.17 | 0 | 0 | 0 |
09/03/2017 |
13.20
|
1,500 | 12.10 | 13.20 | 11.95 | 0 | 0 | 0 |
08/03/2017 |
13.05
|
500 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
07/03/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
06/03/2017 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
03/03/2017 |
12.10
|
900 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
02/03/2017 |
12.10
|
1,600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
01/03/2017 |
12.10
|
300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
28/02/2017 |
12.25
|
1,900 | 12.32 | 12.32 | 12.25 | 0 | 0 | 0 |
27/02/2017 |
12.25
|
5,900 | 12.17 | 12.25 | 12.17 | 0 | 0 | 0 |
24/02/2017 |
12.25
|
2,500 | 13.42 | 13.42 | 12.25 | 0 | 0 | 0 |
23/02/2017 |
13.20
|
2,300 | 12.83 | 13.20 | 12.83 | 0 | 0 | 0 |
22/02/2017 |
12.25
|
400 | 12.25 | 12.32 | 12.25 | 0 | 0 | 0 |
21/02/2017 |
12.98
|
900 | 13.86 | 13.86 | 12.98 | 0 | 0 | 0 |
20/02/2017 |
12.10
|
1,000 | 13.42 | 13.42 | 12.10 | 0 | 0 | 0 |
17/02/2017 |
12.17
|
1,900 | 12.17 | 12.17 | 12.10 | 0 | 0 | 0 |
16/02/2017 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |