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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
15/02/2017 |
12.41
|
300 | 12.41 | 14.07 | 10.83 | 0 | 0 | 0 |
14/02/2017 |
12.41
|
500 | 11.45 | 12.55 | 12.41 | 0 | 0 | 0 |
13/02/2017 |
11.45
|
3,500 | 13.45 | 13.45 | 11.45 | 2,000 | 0 | 0.0 |
10/02/2017 |
13.45
|
1,000 | 13.31 | 13.45 | 13.31 | 1,000 | 0 | 0.0 |
09/02/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
08/02/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
07/02/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
06/02/2017 |
13.31
|
100 | 11.72 | 13.31 | 13.31 | 0 | 0 | 0 |
03/02/2017 |
11.72
|
5,700 | 13.72 | 13.72 | 11.72 | 5,700 | 0 | 0.1 |
02/02/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
25/01/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
24/01/2017 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
23/01/2017 |
13.72
|
100 | 12.55 | 13.72 | 13.72 | 0 | 0 | 0 |
20/01/2017 |
12.55
|
100 | 11.03 | 12.55 | 12.55 | 0 | 0 | 0 |
19/01/2017 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
18/01/2017 |
11.03
|
2,000 | 11.72 | 11.72 | 11.03 | 2,000 | 0 | 0.0 |
17/01/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
16/01/2017 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
13/01/2017 |
11.72
|
1,300 | 13.72 | 13.72 | 11.72 | 0 | 0 | 0 |
12/01/2017 |
13.72
|
100 | 11.45 | 13.72 | 13.72 | 0 | 0 | 0 |
11/01/2017 |
11.45
|
200 | 11.52 | 12.69 | 11.45 | 0 | 0 | 0 |
10/01/2017 |
11.52
|
300 | 13.52 | 13.52 | 11.52 | 0 | 0 | 0 |
09/01/2017 |
13.52
|
100 | 12.00 | 13.52 | 13.52 | 0 | 0 | 0 |
06/01/2017 |
12.00
|
200 | 14.07 | 14.07 | 12.00 | 0 | 0 | 0 |
05/01/2017 |
14.07
|
100 | 12.48 | 14.07 | 14.07 | 0 | 0 | 0 |
04/01/2017 |
12.48
|
0 | 11.59 | 12.48 | 12.48 | 0 | 0 | 0 |
03/01/2017 |
11.59
|
200 | 11.65 | 13.31 | 11.59 | 0 | 0 | 0 |
30/12/2016 |
11.65
|
100 | 13.65 | 13.65 | 11.65 | 0 | 0 | 0 |
29/12/2016 |
13.65
|
0 | 14.07 | 13.65 | 13.65 | 0 | 0 | 0 |
28/12/2016 |
14.07
|
1,000 | 14.00 | 14.07 | 11.93 | 1,000 | 0 | 0.0 |
27/12/2016 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
26/12/2016 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
23/12/2016 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
22/12/2016 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
21/12/2016 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
20/12/2016 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 |
19/12/2016 |
14.00
|
100 | 13.45 | 14.00 | 14.00 | 0 | 0 | 0 |
16/12/2016 |
13.45
|
300 | 11.86 | 13.52 | 10.48 | 0 | 0 | 0 |
15/12/2016 |
11.86
|
100 | 10.41 | 11.86 | 11.86 | 0 | 0 | 0 |
14/12/2016 |
10.41
|
3,000 | 11.93 | 11.93 | 10.34 | 0 | 0 | 0 |
13/12/2016 |
11.93
|
100 | 11.10 | 11.93 | 11.93 | 0 | 0 | 0 |
12/12/2016 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
09/12/2016 |
11.10
|
200 | 12.41 | 12.41 | 11.10 | 0 | 0 | 0 |
08/12/2016 |
12.41
|
200 | 10.76 | 12.41 | 10.96 | 0 | 0 | 0 |
07/12/2016 |
10.76
|
400 | 12.62 | 12.62 | 10.76 | 100 | 0 | 0.0 |
06/12/2016 |
12.62
|
100 | 11.31 | 12.62 | 12.62 | 0 | 0 | 0 |
05/12/2016 |
11.31
|
100 | 11.45 | 11.45 | 11.31 | 0 | 0 | 0 |
02/12/2016 |
11.45
|
100 | 10.14 | 11.45 | 11.45 | 0 | 0 | 0 |
01/12/2016 |
10.14
|
0 | 10.00 | 10.14 | 10.14 | 0 | 0 | 0 |
30/11/2016 |
10.00
|
1,600 | 11.31 | 11.93 | 10.00 | 0 | 0 | 0 |
29/11/2016 |
11.31
|
400 | 13.24 | 13.24 | 11.31 | 0 | 0 | 0 |
28/11/2016 |
13.24
|
100 | 13.31 | 13.31 | 13.24 | 0 | 0 | 0 |
25/11/2016 |
13.31
|
400 | 13.03 | 13.38 | 11.17 | 0 | 0 | 0 |
24/11/2016 |
13.03
|
100 | 12.96 | 13.03 | 13.03 | 0 | 0 | 0 |
23/11/2016 |
12.96
|
800 | 11.31 | 13.45 | 10.41 | 0 | 0 | 0 |
22/11/2016 |
11.31
|
700 | 13.24 | 14.83 | 11.31 | 0 | 0 | 0 |
21/11/2016 |
13.24
|
100 | 11.59 | 13.24 | 13.24 | 0 | 0 | 0 |
18/11/2016 |
11.59
|
500 | 13.59 | 13.59 | 11.59 | 0 | 0 | 0 |
17/11/2016 |
13.59
|
100 | 11.93 | 13.59 | 13.59 | 0 | 0 | 0 |
16/11/2016 |
11.93
|
100 | 14.00 | 14.00 | 11.93 | 0 | 0 | 0 |
15/11/2016 |
14.00
|
100 | 12.28 | 14.00 | 14.00 | 0 | 0 | 0 |
14/11/2016 |
12.28
|
100 | 14.41 | 14.41 | 12.28 | 0 | 0 | 0 |
11/11/2016 |
14.41
|
100 | 12.76 | 14.41 | 14.41 | 0 | 0 | 0 |
10/11/2016 |
12.76
|
100 | 14.96 | 14.96 | 12.76 | 0 | 0 | 0 |
09/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
08/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
07/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
04/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
03/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
02/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
01/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
31/10/2016 |
14.96
|
100 | 13.72 | 14.96 | 14.96 | 0 | 0 | 0 |
28/10/2016 |
13.72
|
100 | 12.28 | 13.72 | 13.72 | 0 | 0 | 0 |
27/10/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
26/10/2016 |
12.28
|
2,000 | 12.28 | 12.28 | 12.28 | 2,000 | 0 | 0.0 |
25/10/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
24/10/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
21/10/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
20/10/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
19/10/2016 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
18/10/2016 |
12.28
|
100 | 12.21 | 12.28 | 12.28 | 0 | 0 | 0 |
17/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
14/10/2016 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
13/10/2016 |
12.21
|
100 | 12.34 | 12.34 | 12.21 | 0 | 0 | 0 |
12/10/2016 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
11/10/2016 |
12.34
|
100 | 11.86 | 12.34 | 12.34 | 0 | 0 | 0 |
10/10/2016 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
07/10/2016 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
06/10/2016 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
05/10/2016 |
11.86
|
100 | 10.34 | 11.86 | 11.86 | 0 | 0 | 0 |
04/10/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
03/10/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
30/09/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
29/09/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
28/09/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
27/09/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
26/09/2016 |
10.34
|
1,300 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
23/09/2016 |
10.34
|
800 | 10.34 | 10.34 | 10.34 | 0 | 800 | -0.0 |
22/09/2016 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |