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) |
06/02/2017 |
14.32
|
3,800 | 15.18 | 15.18 | 14.32 | 0 | 0 | 0 |
03/02/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
02/02/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
25/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
24/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
23/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
20/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
19/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
18/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
17/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
16/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
13/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
12/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
11/01/2017 |
15.18
|
3,900 | 17.11 | 17.11 | 15.18 | 0 | 0 | 0 |
10/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
09/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
06/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
05/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
04/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
03/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
30/12/2016 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
29/12/2016 |
17.11
|
1,800 | 15.14 | 17.11 | 17.11 | 0 | 0 | 0 |
28/12/2016 |
15.14
|
2,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
27/12/2016 |
15.14
|
4,900 | 15.22 | 15.22 | 15.14 | 0 | 0 | 0 |
26/12/2016 |
15.22
|
1,500 | 15.14 | 15.22 | 15.22 | 0 | 0 | 0 |
23/12/2016 |
15.14
|
11,500 | 16.33 | 16.33 | 15.14 | 0 | 0 | 0 |
22/12/2016 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
21/12/2016 |
16.33
|
0 | 16.29 | 16.33 | 16.33 | 0 | 0 | 0 |
20/12/2016 |
16.29
|
6,500 | 16.33 | 16.37 | 16.29 | 0 | 0 | 0 |
19/12/2016 |
16.33
|
2,700 | 15.14 | 16.33 | 15.14 | 0 | 0 | 0 |
16/12/2016 |
15.14
|
1,000 | 14.12 | 15.14 | 15.14 | 0 | 0 | 0 |
15/12/2016 |
14.12
|
3,000 | 14.32 | 14.32 | 14.12 | 0 | 0 | 0 |
14/12/2016 |
14.32
|
4,000 | 14.36 | 14.36 | 14.32 | 0 | 0 | 0 |
13/12/2016 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
12/12/2016 |
14.36
|
4,000 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
09/12/2016 |
14.36
|
800 | 14.32 | 14.36 | 14.36 | 0 | 0 | 0 |
08/12/2016 |
14.32
|
1,200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
07/12/2016 |
14.32
|
1,000 | 14.73 | 14.73 | 14.32 | 0 | 0 | 0 |
06/12/2016 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
05/12/2016 |
14.73
|
7,900 | 15.55 | 15.55 | 14.73 | 0 | 0 | 0 |
02/12/2016 |
15.55
|
100 | 14.73 | 15.55 | 15.55 | 0 | 0 | 0 |
01/12/2016 |
14.73
|
4,000 | 14.32 | 14.73 | 14.73 | 0 | 0 | 0 |
30/11/2016 |
14.32
|
1,200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
29/11/2016 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
28/11/2016 |
14.32
|
900 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
25/11/2016 |
14.32
|
2,400 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
24/11/2016 |
14.32
|
0 | 14.73 | 14.32 | 14.32 | 0 | 0 | 0 |
23/11/2016 |
14.73
|
6,100 | 15.92 | 15.92 | 14.32 | 0 | 0 | 0 |
22/11/2016 |
15.92
|
100 | 14.08 | 15.92 | 15.92 | 0 | 0 | 0 |
21/11/2016 |
14.08
|
0 | 14.32 | 14.08 | 14.08 | 0 | 0 | 0 |
18/11/2016 |
14.32
|
2,500 | 13.91 | 14.32 | 13.91 | 0 | 0 | 0 |
17/11/2016 |
13.91
|
23,200 | 13.91 | 14.32 | 13.91 | 500 | 0 | 0.0 |
16/11/2016 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
15/11/2016 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
14/11/2016 |
13.91
|
18,500 | 14.32 | 14.32 | 13.91 | 0 | 0 | 0 |
11/11/2016 |
14.32
|
10,800 | 14.32 | 14.73 | 14.32 | 0 | 0 | 0 |
10/11/2016 |
14.32
|
500 | 16.00 | 16.00 | 14.32 | 0 | 0 | 0 |
09/11/2016 |
16.00
|
100 | 13.91 | 16.00 | 16.00 | 0 | 0 | 0 |
08/11/2016 |
13.91
|
100 | 15.06 | 15.06 | 13.91 | 0 | 0 | 0 |
07/11/2016 |
15.06
|
0 | 16.00 | 15.06 | 15.06 | 0 | 0 | 0 |
04/11/2016 |
16.00
|
200 | 13.91 | 16.00 | 14.12 | 100 | 0 | 0.0 |
03/11/2016 |
13.91
|
200 | 13.83 | 13.91 | 13.91 | 0 | 0 | 0 |
02/11/2016 |
13.83
|
100 | 13.71 | 13.83 | 13.83 | 0 | 0 | 0 |
01/11/2016 |
13.71
|
1,700 | 13.50 | 13.71 | 13.71 | 0 | 0 | 0 |
31/10/2016 |
13.50
|
2,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/10/2016 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
27/10/2016 |
13.50
|
2,000 | 13.09 | 13.50 | 13.30 | 0 | 0 | 0 |
26/10/2016 |
13.09
|
2,000 | 13.67 | 13.67 | 13.09 | 0 | 0 | 0 |
25/10/2016 |
13.67
|
0 | 13.91 | 13.67 | 13.67 | 0 | 0 | 0 |
24/10/2016 |
13.91
|
400 | 12.97 | 13.91 | 12.93 | 0 | 0 | 0 |
21/10/2016 |
12.97
|
1,000 | 12.89 | 12.97 | 12.89 | 500 | 0 | 0.0 |
20/10/2016 |
12.89
|
1,000 | 12.89 | 12.89 | 12.89 | 500 | 0 | 0.0 |
19/10/2016 |
12.89
|
2,500 | 12.69 | 12.89 | 12.89 | 0 | 0 | 0 |
18/10/2016 |
12.69
|
2,000 | 12.48 | 12.69 | 12.48 | 700 | 0 | 0.0 |
17/10/2016 |
12.48
|
500 | 12.81 | 12.81 | 12.48 | 500 | 0 | 0.0 |
14/10/2016 |
12.81
|
500 | 12.69 | 12.81 | 12.81 | 0 | 0 | 0 |
13/10/2016 |
12.69
|
500 | 12.60 | 12.69 | 12.69 | 0 | 0 | 0 |
12/10/2016 |
12.60
|
5,000 | 12.52 | 12.69 | 12.60 | 600 | 0 | 0.0 |
11/10/2016 |
12.52
|
4,700 | 12.64 | 12.64 | 12.52 | 0 | 0 | 0 |
10/10/2016 |
12.64
|
1,000 | 12.89 | 12.89 | 12.64 | 0 | 0 | 0 |
07/10/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
06/10/2016 |
12.89
|
200 | 12.69 | 12.89 | 12.48 | 100 | 0 | 0.0 |
05/10/2016 |
12.69
|
1,200 | 12.69 | 12.69 | 12.69 | 100 | 0 | 0.0 |
04/10/2016 |
12.69
|
2,000 | 13.50 | 13.50 | 12.69 | 500 | 0 | 0.0 |
03/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
30/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
29/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/09/2016 |
13.50
|
100 | 12.89 | 13.50 | 13.50 | 0 | 0 | 0 |
27/09/2016 |
12.89
|
500 | 13.09 | 13.09 | 12.89 | 500 | 0 | 0.0 |
26/09/2016 |
13.09
|
600 | 13.09 | 13.09 | 13.09 | 500 | 0 | 0.0 |
23/09/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
22/09/2016 |
13.09
|
500 | 13.30 | 13.30 | 13.09 | 500 | 0 | 0.0 |
21/09/2016 |
13.30
|
500 | 13.09 | 13.30 | 13.30 | 500 | 0 | 0.0 |
20/09/2016 |
13.09
|
1,800 | 13.71 | 13.71 | 13.09 | 100 | 0 | 0.0 |
19/09/2016 |
13.71
|
4,100 | 13.91 | 13.91 | 13.50 | 0 | 0 | 0 |
16/09/2016 |
13.91
|
100 | 13.50 | 13.91 | 13.91 | 0 | 0 | 0 |
15/09/2016 |
13.50
|
100 | 13.71 | 13.71 | 13.50 | 100 | 0 | 0.0 |
14/09/2016 |
13.71
|
500 | 13.91 | 13.91 | 13.71 | 500 | 0 | 0.0 |
13/09/2016 |
13.91
|
1,000 | 13.83 | 13.91 | 13.91 | 0 | 0 | 0 |
12/09/2016 |
13.83
|
5,000 | 13.83 | 13.83 | 13.59 | 0 | 0 | 0 |