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) |
15/02/2017 |
12.69
|
9,300 | 13.93 | 13.93 | 12.17 | 0 | 0 | 0 |
14/02/2017 |
12.17
|
1,700 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
13/02/2017 |
13.05
|
700 | 12.03 | 13.05 | 12.03 | 0 | 0 | 0 |
10/02/2017 |
12.25
|
800 | 13.13 | 13.13 | 12.25 | 0 | 0 | 0 |
09/02/2017 |
12.76
|
2,800 | 10.41 | 12.76 | 10.41 | 0 | 0 | 0 |
08/02/2017 |
12.10
|
300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
07/02/2017 |
13.42
|
600 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
06/02/2017 |
12.47
|
3,200 | 13.86 | 13.86 | 12.47 | 0 | 0 | 0 |
03/02/2017 |
12.25
|
2,000 | 14.15 | 14.15 | 12.25 | 0 | 0 | 0 |
02/02/2017 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
25/01/2017 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
24/01/2017 |
12.17
|
300 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
23/01/2017 |
11.95
|
2,200 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
20/01/2017 |
12.17
|
1,900 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
19/01/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
18/01/2017 |
12.39
|
400 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
17/01/2017 |
12.32
|
600 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
16/01/2017 |
12.32
|
6,400 | 12.32 | 12.32 | 12.25 | 0 | 0 | 0 |
13/01/2017 |
12.10
|
1,900 | 12.25 | 12.25 | 12.10 | 0 | 0 | 0 |
12/01/2017 |
12.25
|
2,400 | 14.08 | 14.08 | 12.25 | 0 | 0 | 0 |
11/01/2017 |
12.39
|
3,400 | 12.32 | 12.39 | 12.32 | 0 | 0 | 0 |
10/01/2017 |
12.32
|
4,900 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
09/01/2017 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
06/01/2017 |
12.32
|
7,400 | 14.01 | 14.01 | 12.32 | 0 | 0 | 0 |
05/01/2017 |
12.32
|
2,100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
04/01/2017 |
12.69
|
2,700 | 12.39 | 12.69 | 12.39 | 0 | 0 | 0 |
03/01/2017 |
12.47
|
2,200 | 12.32 | 12.47 | 12.32 | 0 | 0 | 0 |
30/12/2016 |
13.79
|
12,800 | 13.86 | 13.86 | 12.47 | 0 | 0 | 0 |
29/12/2016 |
13.27
|
7,700 | 12.25 | 14.08 | 12.25 | 0 | 0 | 0 |
28/12/2016 |
12.61
|
4,300 | 12.10 | 12.61 | 12.10 | 0 | 0 | 0 |
27/12/2016 |
12.17
|
5,900 | 13.20 | 13.20 | 12.03 | 0 | 0 | 0 |
26/12/2016 |
11.95
|
3,400 | 12.10 | 12.10 | 11.95 | 0 | 0 | 0 |
23/12/2016 |
12.17
|
4,000 | 12.47 | 12.47 | 12.10 | 0 | 0 | 0 |
22/12/2016 |
12.25
|
2,100 | 11.95 | 12.25 | 11.95 | 0 | 0 | 0 |
21/12/2016 |
12.10
|
400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
20/12/2016 |
12.10
|
1,200 | 12.76 | 12.76 | 12.10 | 0 | 0 | 0 |
19/12/2016 |
12.61
|
11,600 | 12.10 | 12.61 | 12.10 | 0 | 0 | 0 |
16/12/2016 |
12.54
|
5,200 | 12.54 | 12.54 | 12.17 | 0 | 0 | 0 |
15/12/2016 |
12.61
|
18,400 | 12.25 | 12.61 | 12.03 | 0 | 0 | 0 |
14/12/2016 |
12.03
|
3,200 | 12.54 | 12.54 | 12.03 | 0 | 0 | 0 |
13/12/2016 |
12.03
|
3,700 | 11.88 | 12.69 | 11.88 | 0 | 0 | 0 |
12/12/2016 |
12.69
|
17,800 | 12.69 | 12.69 | 11.95 | 0 | 0 | 0 |
09/12/2016 |
12.25
|
2,100 | 12.03 | 12.25 | 12.03 | 0 | 0 | 0 |
08/12/2016 |
12.69
|
2,000 | 12.69 | 12.69 | 11.95 | 0 | 0 | 0 |
07/12/2016 |
12.03
|
1,100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
06/12/2016 |
11.95
|
6,100 | 13.79 | 13.79 | 11.95 | 0 | 0 | 0 |
05/12/2016 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
02/12/2016 |
12.03
|
2,800 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
01/12/2016 |
12.10
|
800 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
30/11/2016 |
12.10
|
3,600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
29/11/2016 |
12.10
|
1,600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
28/11/2016 |
12.17
|
3,700 | 12.10 | 12.17 | 12.10 | 0 | 0 | 0 |
25/11/2016 |
12.17
|
3,900 | 12.17 | 12.17 | 12.10 | 0 | 0 | 0 |
24/11/2016 |
12.25
|
9,000 | 11.88 | 12.47 | 11.81 | 0 | 0 | 0 |
23/11/2016 |
11.81
|
6,400 | 11.88 | 11.88 | 11.81 | 0 | 0 | 0 |
22/11/2016 |
11.95
|
400 | 11.73 | 11.95 | 11.73 | 0 | 0 | 0 |
21/11/2016 |
11.88
|
4,500 | 11.95 | 11.95 | 11.88 | 0 | 0 | 0 |
18/11/2016 |
11.88
|
2,200 | 11.95 | 11.95 | 11.88 | 0 | 0 | 0 |
17/11/2016 |
11.95
|
12,000 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
16/11/2016 |
11.95
|
7,700 | 12.03 | 12.03 | 11.00 | 0 | 0 | 0 |
15/11/2016 |
12.03
|
6,400 | 11.95 | 12.03 | 11.88 | 0 | 0 | 0 |
14/11/2016 |
11.95
|
5,000 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
11/11/2016 |
11.81
|
800 | 11.95 | 11.95 | 11.81 | 0 | 0 | 0 |
10/11/2016 |
11.95
|
200 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
09/11/2016 |
11.95
|
7,800 | 12.10 | 12.10 | 11.88 | 0 | 0 | 0 |
08/11/2016 |
11.95
|
2,200 | 11.95 | 12.03 | 11.95 | 0 | 0 | 0 |
07/11/2016 |
11.95
|
2,200 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
04/11/2016 |
11.95
|
4,100 | 11.95 | 12.10 | 11.95 | 0 | 0 | 0 |
03/11/2016 |
11.88
|
2,900 | 11.95 | 12.03 | 11.88 | 0 | 0 | 0 |
02/11/2016 |
12.10
|
4,300 | 11.95 | 12.10 | 11.95 | 0 | 0 | 0 |
01/11/2016 |
12.10
|
1,100 | 11.95 | 12.10 | 11.95 | 0 | 0 | 0 |
31/10/2016 |
11.95
|
3,600 | 12.10 | 12.10 | 11.88 | 0 | 0 | 0 |
28/10/2016 |
12.17
|
3,600 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
27/10/2016 |
12.25
|
1,200 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
26/10/2016 |
12.32
|
5,000 | 12.32 | 12.47 | 12.32 | 0 | 0 | 0 |
25/10/2016 |
12.39
|
1,900 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
24/10/2016 |
12.47
|
800 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
21/10/2016 |
12.54
|
1,700 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
20/10/2016 |
12.61
|
5,900 | 12.47 | 12.61 | 12.47 | 0 | 0 | 0 |
19/10/2016 |
12.47
|
6,700 | 12.39 | 12.54 | 12.39 | 0 | 0 | 0 |
18/10/2016 |
12.47
|
1,700 | 12.47 | 12.54 | 12.47 | 0 | 0 | 0 |
17/10/2016 |
12.54
|
6,400 | 12.39 | 12.54 | 12.39 | 0 | 0 | 0 |
14/10/2016 |
12.61
|
6,100 | 12.47 | 12.61 | 12.47 | 0 | 0 | 0 |
13/10/2016 |
12.61
|
7,200 | 12.54 | 12.61 | 12.54 | 0 | 0 | 0 |
12/10/2016 |
12.61
|
8,100 | 12.47 | 12.61 | 12.47 | 0 | 0 | 0 |
11/10/2016 |
12.61
|
5,400 | 12.47 | 12.61 | 12.47 | 0 | 0 | 0 |
10/10/2016 |
12.61
|
11,500 | 12.10 | 12.61 | 12.10 | 0 | 0 | 0 |
07/10/2016 |
12.69
|
24,100 | 12.54 | 12.76 | 12.54 | 0 | 0 | 0 |
06/10/2016 |
12.61
|
4,100 | 12.61 | 12.61 | 12.54 | 0 | 0 | 0 |
05/10/2016 |
12.47
|
11,700 | 12.54 | 12.76 | 12.47 | 0 | 0 | 0 |
04/10/2016 |
12.54
|
18,400 | 12.32 | 12.83 | 12.32 | 0 | 0 | 0 |
03/10/2016 |
12.61
|
15,500 | 12.25 | 12.61 | 12.25 | 0 | 0 | 0 |
30/09/2016 |
12.39
|
700 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
29/09/2016 |
12.32
|
11,800 | 12.47 | 12.61 | 12.32 | 0 | 0 | 0 |
28/09/2016 |
12.61
|
21,400 | 12.17 | 12.69 | 12.17 | 0 | 0 | 0 |
27/09/2016 |
11.88
|
18,800 | 12.47 | 12.61 | 11.88 | 0 | 0 | 0 |
26/09/2016 |
12.54
|
14,700 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
23/09/2016 |
12.54
|
7,800 | 12.54 | 12.69 | 12.47 | 0 | 0 | 0 |
22/09/2016 |
12.61
|
6,000 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
21/09/2016 |
12.69
|
1,800 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |