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) |
-1.40 | -17.72% | 1,100 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-24) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-26) |
0.50 | 8.33% | 61,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-10-03) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-06) |
-0.60 | -8.45% | 1,364,529 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
14.06
|
100 | 13.60 | 14.06 | 14.06 | 100 | 0 | 0.0 |
15/02/2017 |
13.60
|
111 | 14.06 | 14.06 | 13.60 | 0 | 0 | 0 |
14/02/2017 |
14.06
|
200 | 14.06 | 14.06 | 13.24 | 100 | 0 | 0.0 |
13/02/2017 |
14.06
|
100 | 13.60 | 14.06 | 14.06 | 100 | 0 | 0.0 |
10/02/2017 |
13.60
|
1,000 | 13.60 | 14.33 | 13.60 | 100 | 0 | 0.0 |
09/02/2017 |
13.60
|
20,057 | 14.06 | 14.06 | 13.51 | 0 | 0 | 0 |
08/02/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
07/02/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
06/02/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
03/02/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
02/02/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
25/01/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
24/01/2017 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
23/01/2017 |
14.06
|
150 | 13.60 | 14.06 | 14.06 | 100 | 0 | 0.0 |
20/01/2017 |
13.60
|
500 | 13.78 | 14.06 | 13.42 | 200 | 0 | 0.0 |
19/01/2017 |
13.78
|
300 | 13.88 | 13.88 | 13.78 | 300 | 0 | 0.0 |
18/01/2017 |
13.88
|
200 | 13.69 | 13.88 | 13.88 | 200 | 0 | 0.0 |
17/01/2017 |
13.69
|
800 | 13.42 | 14.06 | 13.33 | 600 | 0 | 0.0 |
16/01/2017 |
13.42
|
500 | 13.69 | 13.69 | 13.42 | 0 | 0 | 0 |
13/01/2017 |
13.69
|
2,810 | 13.97 | 13.97 | 12.70 | 700 | 0 | 0.0 |
12/01/2017 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
11/01/2017 |
13.97
|
100 | 13.88 | 13.97 | 13.97 | 100 | 0 | 0.0 |
10/01/2017 |
13.88
|
200 | 13.97 | 13.97 | 13.88 | 200 | 0 | 0.0 |
09/01/2017 |
13.97
|
100 | 13.97 | 13.97 | 13.97 | 100 | 0 | 0.0 |
06/01/2017 |
13.97
|
1,900 | 14.06 | 14.06 | 12.70 | 100 | 0 | 0.0 |
05/01/2017 |
14.06
|
1,800 | 14.06 | 14.51 | 13.60 | 300 | 0 | 0.0 |
04/01/2017 |
14.06
|
1,600 | 13.97 | 15.05 | 13.60 | 600 | 0 | 0.0 |
03/01/2017 |
13.97
|
2,200 | 14.42 | 14.42 | 13.15 | 200 | 0 | 0.0 |
30/12/2016 |
14.42
|
6,914 | 13.88 | 14.78 | 13.88 | 6,800 | 0 | 0.1 |
29/12/2016 |
13.88
|
21,000 | 13.97 | 14.24 | 13.33 | 300 | 0 | 0.0 |
28/12/2016 |
13.97
|
1,600 | 13.97 | 14.51 | 13.60 | 400 | 0 | 0.0 |
27/12/2016 |
13.97
|
700 | 13.60 | 13.97 | 13.97 | 100 | 0 | 0.0 |
26/12/2016 |
13.60
|
1,100 | 13.60 | 14.15 | 13.60 | 900 | 0 | 0.0 |
23/12/2016 |
13.60
|
900 | 14.24 | 14.24 | 13.60 | 100 | 0 | 0.0 |
22/12/2016 |
14.24
|
700 | 14.06 | 14.42 | 14.24 | 700 | 0 | 0.0 |
21/12/2016 |
14.06
|
4,500 | 14.96 | 14.96 | 13.60 | 400 | 0 | 0.0 |
20/12/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
19/12/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
16/12/2016 |
14.96
|
100 | 14.42 | 14.96 | 14.96 | 100 | 0 | 0.0 |
15/12/2016 |
14.42
|
12,100 | 14.06 | 14.51 | 14.06 | 400 | 0 | 0.0 |
14/12/2016 |
14.06
|
9,700 | 13.88 | 14.87 | 13.97 | 500 | 0 | 0.0 |
13/12/2016 |
13.88
|
2,300 | 15.33 | 15.33 | 13.88 | 200 | 0 | 0.0 |
12/12/2016 |
15.33
|
2,410 | 15.42 | 15.78 | 13.88 | 300 | 0 | 0.0 |
09/12/2016 |
15.42
|
100 | 14.69 | 15.42 | 15.42 | 100 | 0 | 0.0 |
08/12/2016 |
14.69
|
2,600 | 16.23 | 16.96 | 14.69 | 800 | 0 | 0.0 |
07/12/2016 |
16.23
|
100 | 15.42 | 16.23 | 16.23 | 100 | 0 | 0.0 |
06/12/2016 |
15.42
|
900 | 15.42 | 16.32 | 15.42 | 200 | 0 | 0.0 |
05/12/2016 |
15.42
|
600 | 16.60 | 17.23 | 14.96 | 300 | 0 | 0.0 |
02/12/2016 |
16.60
|
200 | 18.41 | 19.04 | 16.60 | 100 | 0 | 0.0 |
01/12/2016 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 |
30/11/2016 |
18.41
|
2,300 | 17.23 | 18.59 | 15.51 | 2,300 | 0 | 0.0 |
29/11/2016 |
17.23
|
1 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
28/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
25/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
24/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
23/11/2016 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 |
22/11/2016 |
17.23
|
242 | 17.14 | 17.23 | 16.78 | 200 | 0 | 0.0 |
21/11/2016 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
18/11/2016 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
17/11/2016 |
17.14
|
1,591 | 15.60 | 17.14 | 15.42 | 1,500 | 0 | 0.0 |
16/11/2016 |
15.60
|
400 | 14.78 | 15.60 | 14.78 | 400 | 0 | 0.0 |
15/11/2016 |
14.78
|
6,700 | 14.24 | 14.96 | 13.42 | 5,500 | 0 | 0.1 |
14/11/2016 |
14.24
|
28,500 | 13.51 | 14.51 | 13.51 | 900 | 25,500 | -0.4 |
11/11/2016 |
13.51
|
2,204 | 14.69 | 14.69 | 13.42 | 2,100 | 0 | 0.0 |
10/11/2016 |
14.69
|
1,200 | 13.97 | 14.69 | 14.33 | 1,200 | 0 | 0.0 |
09/11/2016 |
13.97
|
19,100 | 13.33 | 14.24 | 13.42 | 3,100 | 7,900 | -0.1 |
08/11/2016 |
13.33
|
9,071 | 14.33 | 14.33 | 13.15 | 8,800 | 3,700 | 0.1 |
07/11/2016 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
04/11/2016 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
03/11/2016 |
14.33
|
90 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
02/11/2016 |
14.33
|
30,600 | 13.69 | 14.33 | 13.33 | 21,600 | 20,200 | 0.0 |
01/11/2016 |
13.69
|
11,100 | 13.42 | 13.88 | 13.15 | 10,400 | 0 | 0.2 |
31/10/2016 |
13.42
|
4,000 | 13.60 | 13.60 | 13.42 | 0 | 0 | 0 |
28/10/2016 |
13.60
|
300 | 13.69 | 13.69 | 13.60 | 200 | 0 | 0.0 |
27/10/2016 |
13.69
|
65 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
26/10/2016 |
13.69
|
3,900 | 13.78 | 14.15 | 13.06 | 1,100 | 0 | 0.0 |
25/10/2016 |
13.78
|
1,840 | 13.60 | 14.33 | 13.06 | 500 | 0 | 0.0 |
24/10/2016 |
13.60
|
500 | 14.33 | 14.33 | 13.60 | 0 | 0 | 0 |
21/10/2016 |
14.33
|
100 | 14.51 | 14.51 | 14.33 | 0 | 0 | 0 |
20/10/2016 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
19/10/2016 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
18/10/2016 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
17/10/2016 |
14.51
|
6,100 | 14.87 | 15.87 | 14.06 | 400 | 0 | 0.0 |
14/10/2016 |
14.87
|
4,181 | 15.87 | 15.87 | 14.51 | 500 | 1,700 | -0.0 |
13/10/2016 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
12/10/2016 |
15.87
|
500 | 14.69 | 15.87 | 15.14 | 500 | 0 | 0.0 |
11/10/2016 |
14.69
|
1,081 | 14.87 | 14.87 | 14.69 | 0 | 0 | 0 |
10/10/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
07/10/2016 |
14.87
|
300 | 14.51 | 14.87 | 14.87 | 300 | 0 | 0.0 |
06/10/2016 |
14.51
|
100 | 14.87 | 14.87 | 14.51 | 100 | 0 | 0.0 |
05/10/2016 |
14.87
|
700 | 14.69 | 14.87 | 14.87 | 0 | 0 | 0 |
04/10/2016 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
03/10/2016 |
14.69
|
200 | 14.96 | 14.96 | 14.69 | 200 | 0 | 0.0 |
30/09/2016 |
14.96
|
700 | 14.78 | 14.96 | 14.51 | 600 | 0 | 0.0 |
29/09/2016 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
28/09/2016 |
14.78
|
1,100 | 14.60 | 15.33 | 14.51 | 200 | 0 | 0.0 |
27/09/2016 |
14.60
|
300 | 15.05 | 15.42 | 14.60 | 100 | 0 | 0.0 |
26/09/2016 |
15.05
|
8,010 | 15.87 | 16.78 | 14.96 | 7,300 | 0 | 0.1 |
23/09/2016 |
15.87
|
1,500 | 14.51 | 15.87 | 14.96 | 1,500 | 0 | 0.0 |
22/09/2016 |
14.51
|
4,210 | 15.24 | 15.24 | 14.51 | 0 | 0 | 0 |