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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
13.49
|
12,420 | 13.59 | 13.66 | 13.49 | 0 | 2,000 | -0.0 |
13/02/2017 |
13.59
|
516,750 | 13.49 | 13.63 | 13.49 | 0 | 0 | 0 |
10/02/2017 |
13.49
|
156,870 | 13.49 | 13.89 | 13.49 | 9,700 | 17,360 | -0.2 |
09/02/2017 |
13.49
|
4,820 | 13.63 | 13.89 | 13.49 | 0 | 640 | -0.0 |
08/02/2017 |
13.63
|
1,045,380 | 12.96 | 13.63 | 13.49 | 0 | 208,000 | -4.3 |
07/02/2017 |
12.96
|
4,620 | 13.23 | 13.49 | 12.77 | 0 | 1,050 | -0.0 |
06/02/2017 |
13.23
|
2,050 | 14.09 | 14.09 | 13.23 | 0 | 1,950 | -0.0 |
03/02/2017 |
14.09
|
62,310 | 13.56 | 14.22 | 13.56 | 0 | 0 | 0 |
02/02/2017 |
13.56
|
146,750 | 12.70 | 13.56 | 12.10 | 0 | 0 | 0 |
25/01/2017 |
12.70
|
100 | 12.63 | 12.70 | 12.70 | 0 | 50,000 | -1.0 |
24/01/2017 |
12.63
|
5,030 | 12.24 | 12.63 | 12.24 | 0 | 0 | 0 |
23/01/2017 |
12.24
|
6,610 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 |
20/01/2017 |
12.50
|
5,020 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
19/01/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
18/01/2017 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
17/01/2017 |
12.70
|
2,120 | 12.63 | 12.70 | 12.37 | 0 | 50,000 | -1.0 |
16/01/2017 |
12.63
|
14,020 | 12.37 | 12.63 | 12.24 | 0 | 10,000 | -0.2 |
13/01/2017 |
12.37
|
1,870 | 12.37 | 12.83 | 12.37 | 0 | 0 | 0 |
12/01/2017 |
12.37
|
4,000 | 12.70 | 12.70 | 12.37 | 0 | 0 | 0 |
11/01/2017 |
12.70
|
20,280 | 12.50 | 12.70 | 12.24 | 0 | 0 | 0 |
10/01/2017 |
12.50
|
25,720 | 12.57 | 12.57 | 12.50 | 0 | 0 | 0 |
09/01/2017 |
12.57
|
820 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
06/01/2017 |
12.70
|
2,000 | 12.43 | 12.70 | 12.70 | 0 | 0 | 0 |
05/01/2017 |
12.43
|
20,270 | 12.57 | 12.57 | 12.24 | 0 | 0 | 0 |
04/01/2017 |
12.57
|
2,800 | 12.70 | 12.70 | 12.17 | 0 | 2,500 | -0.0 |
03/01/2017 |
12.70
|
1,000 | 12.57 | 12.70 | 12.70 | 0 | 0 | 0 |
30/12/2016 |
12.57
|
10,040 | 12.04 | 12.57 | 12.47 | 0 | 0 | 0 |
29/12/2016 |
12.04
|
11,100 | 12.57 | 12.57 | 12.04 | 0 | 0 | 0 |
28/12/2016 |
12.57
|
54,610 | 11.97 | 12.57 | 11.97 | 0 | 0 | 0 |
27/12/2016 |
11.97
|
1,010 | 12.04 | 12.50 | 11.97 | 0 | 0 | 0 |
26/12/2016 |
12.04
|
25,520 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 |
23/12/2016 |
12.43
|
11,020 | 12.57 | 12.57 | 12.43 | 0 | 0 | 0 |
22/12/2016 |
12.57
|
300 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
21/12/2016 |
12.57
|
2,000 | 12.47 | 12.57 | 12.50 | 0 | 0 | 0 |
20/12/2016 |
12.47
|
17,200 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 |
19/12/2016 |
12.50
|
11,230 | 12.24 | 12.50 | 11.51 | 0 | 0 | 0 |
16/12/2016 |
12.24
|
56,630 | 12.47 | 12.47 | 11.61 | 0 | 0 | 0 |
15/12/2016 |
12.47
|
50,010 | 12.40 | 12.47 | 12.24 | 0 | 0 | 0 |
14/12/2016 |
12.40
|
135,020 | 12.24 | 12.40 | 12.24 | 0 | 0 | 0 |
13/12/2016 |
12.24
|
117,250 | 12.24 | 12.70 | 12.24 | 0 | 0 | 0 |
12/12/2016 |
12.24
|
70,000 | 12.43 | 12.43 | 12.24 | 0 | 0 | 0 |
09/12/2016 |
12.43
|
20,510 | 12.50 | 12.50 | 12.24 | 0 | 0 | 0 |
08/12/2016 |
12.50
|
31,880 | 12.43 | 12.50 | 12.24 | 0 | 0 | 0 |
07/12/2016 |
12.43
|
1,000 | 12.57 | 12.57 | 12.43 | 0 | 0 | 0 |
06/12/2016 |
12.57
|
140,030 | 12.57 | 12.70 | 12.57 | 0 | 0 | 0 |
05/12/2016 |
12.57
|
4,870 | 12.37 | 12.57 | 12.24 | 0 | 0 | 0 |
02/12/2016 |
12.37
|
5,020 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
01/12/2016 |
12.37
|
103,800 | 12.43 | 12.43 | 12.37 | 0 | 0 | 0 |
30/11/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
29/11/2016 |
12.43
|
30 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
28/11/2016 |
12.43
|
20 | 12.40 | 12.43 | 12.43 | 0 | 0 | 0 |
25/11/2016 |
12.40
|
10 | 12.37 | 12.40 | 12.40 | 0 | 0 | 0 |
24/11/2016 |
12.37
|
1,010 | 12.43 | 12.43 | 12.30 | 0 | 0 | 0 |
23/11/2016 |
12.43
|
310,020 | 12.57 | 12.57 | 12.24 | 0 | 0 | 0 |
22/11/2016 |
12.57
|
110 | 12.37 | 12.57 | 12.57 | 0 | 0 | 0 |
21/11/2016 |
12.37
|
39,050 | 12.24 | 12.37 | 12.24 | 0 | 0 | 0 |
18/11/2016 |
12.24
|
12,020 | 12.24 | 13.03 | 12.24 | 0 | 0 | 0 |
17/11/2016 |
12.24
|
2,000 | 12.34 | 12.34 | 12.24 | 0 | 0 | 0 |
16/11/2016 |
12.34
|
16,200 | 12.24 | 12.34 | 12.24 | 0 | 0 | 0 |
15/11/2016 |
12.24
|
16,130 | 12.24 | 12.43 | 11.97 | 0 | 0 | 0 |
14/11/2016 |
12.24
|
4,770 | 12.47 | 12.47 | 12.24 | 0 | 0 | 0 |
11/11/2016 |
12.47
|
16,090 | 12.24 | 12.47 | 12.24 | 0 | 0 | 0 |
10/11/2016 |
12.24
|
9,090 | 12.24 | 12.70 | 12.17 | 0 | 0 | 0 |
09/11/2016 |
12.24
|
7,100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/11/2016 |
12.24
|
17,660 | 12.50 | 12.50 | 12.17 | 0 | 0 | 0 |
07/11/2016 |
12.50
|
1,020 | 12.10 | 12.50 | 12.50 | 0 | 0 | 0 |
04/11/2016 |
12.10
|
6,060 | 12.24 | 12.24 | 12.10 | 0 | 10 | -0.0 |
03/11/2016 |
12.24
|
10,250 | 12.43 | 12.43 | 12.10 | 0 | 140 | -0.0 |
02/11/2016 |
12.43
|
23,000 | 12.47 | 12.47 | 12.04 | 3,210 | 0 | 0.1 |
01/11/2016 |
12.47
|
36,700 | 12.53 | 12.53 | 12.10 | 0 | 0 | 0 |
31/10/2016 |
12.53
|
7,000 | 12.50 | 12.53 | 12.53 | 0 | 0 | 0 |
28/10/2016 |
12.50
|
4,280 | 12.83 | 12.83 | 12.24 | 0 | 0 | 0 |
27/10/2016 |
12.83
|
11,690 | 12.83 | 12.83 | 12.24 | 0 | 0 | 0 |
26/10/2016 |
12.83
|
14,870 | 13.03 | 13.03 | 12.30 | 0 | 0 | 0 |
25/10/2016 |
13.03
|
5,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
24/10/2016 |
13.03
|
2,040 | 13.03 | 13.03 | 13.03 | 40 | 0 | 0.0 |
21/10/2016 |
13.03
|
600 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
20/10/2016 |
13.03
|
458,050 | 12.96 | 13.03 | 12.24 | 0 | 0 | 0 |
19/10/2016 |
12.96
|
1,640 | 12.43 | 12.96 | 12.57 | 0 | 0 | 0 |
18/10/2016 |
12.43
|
100 | 13.03 | 13.03 | 12.43 | 0 | 0 | 0 |
17/10/2016 |
13.03
|
6,020 | 12.83 | 13.23 | 12.30 | 0 | 0 | 0 |
14/10/2016 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
13/10/2016 |
12.83
|
26,680 | 13.16 | 13.16 | 12.27 | 0 | 0 | 0 |
12/10/2016 |
13.16
|
50,000 | 12.43 | 13.16 | 13.16 | 0 | 0 | 0 |
11/10/2016 |
12.43
|
9,910 | 12.24 | 12.43 | 11.84 | 0 | 0 | 0 |
10/10/2016 |
12.24
|
16,400 | 12.17 | 12.24 | 12.17 | 0 | 0 | 0 |
07/10/2016 |
12.17
|
6,100 | 12.00 | 12.17 | 12.04 | 0 | 0 | 0 |
06/10/2016 |
12.00
|
93,980 | 12.17 | 12.50 | 12.00 | 0 | 0 | 0 |
05/10/2016 |
12.17
|
23,640 | 12.17 | 12.17 | 11.97 | 1,200 | 7,720 | -0.1 |
04/10/2016 |
12.17
|
79,600 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
03/10/2016 |
12.30
|
15,260 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 |
30/09/2016 |
12.43
|
102,090 | 12.43 | 12.43 | 12.04 | 90 | 3,280 | -0.1 |
29/09/2016 |
12.43
|
37,080 | 12.10 | 12.43 | 11.91 | 5,500 | 0 | 0.1 |
28/09/2016 |
12.10
|
82,000 | 12.24 | 12.24 | 12.04 | 0 | 0 | 0 |
27/09/2016 |
12.24
|
54,190 | 12.10 | 12.43 | 11.97 | 0 | 0 | 0 |
26/09/2016 |
12.10
|
4,370 | 12.14 | 12.14 | 11.57 | 0 | 0 | 0 |
23/09/2016 |
12.14
|
96,970 | 11.84 | 12.24 | 11.71 | 0 | 27,000 | -0.5 |
22/09/2016 |
11.84
|
15,740 | 12.63 | 12.70 | 11.84 | 0 | 800 | -0.0 |
21/09/2016 |
12.63
|
2,730 | 12.37 | 12.63 | 12.24 | 0 | 0 | 0 |
20/09/2016 |
12.37
|
91,110 | 12.50 | 12.90 | 11.91 | 0 | 0 | 0 |