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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
13.66
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
20/09/2016 |
13.66
|
1,100 | 14.03 | 14.03 | 13.66 | 0 | 0 | 0 |
19/09/2016 |
13.80
|
600 | 14.03 | 14.03 | 13.66 | 0 | 0 | 0 |
16/09/2016 |
15.57
|
100 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
15/09/2016 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
14/09/2016 |
13.56
|
2,000 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
13/09/2016 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
12/09/2016 |
13.56
|
2,000 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
09/09/2016 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
08/09/2016 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
07/09/2016 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
06/09/2016 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
05/09/2016 |
13.56
|
1,200 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
01/09/2016 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
31/08/2016 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
30/08/2016 |
13.56
|
1,200 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
29/08/2016 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
26/08/2016 |
13.37
|
800 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
25/08/2016 |
13.37
|
1,500 | 13.42 | 13.42 | 13.37 | 0 | 0 | 0 |
24/08/2016 |
13.47
|
1,500 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
23/08/2016 |
13.56
|
1,400 | 13.47 | 13.56 | 13.47 | 0 | 0 | 0 |
22/08/2016 |
13.61
|
900 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
19/08/2016 |
13.66
|
1,000 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
18/08/2016 |
13.56
|
1,500 | 15.39 | 15.39 | 13.56 | 0 | 0 | 0 |
17/08/2016 |
13.56
|
3,100 | 13.80 | 13.80 | 13.56 | 0 | 0 | 0 |
16/08/2016 |
13.56
|
2,700 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
15/08/2016 |
13.56
|
3,000 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
12/08/2016 |
13.56
|
6,800 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
11/08/2016 |
13.56
|
1,500 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
10/08/2016 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
09/08/2016 |
13.80
|
3,800 | 13.56 | 13.80 | 13.09 | 0 | 0 | 0 |
08/08/2016 |
13.80
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
05/08/2016 |
13.80
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
04/08/2016 |
13.80
|
1,900 | 13.80 | 14.40 | 13.80 | 0 | 0 | 0 |
03/08/2016 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
02/08/2016 |
14.45
|
200 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
01/08/2016 |
13.80
|
3,400 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
29/07/2016 |
14.08
|
9,800 | 14.54 | 14.59 | 14.08 | 0 | 0 | 0 |
28/07/2016 |
14.26
|
1,000 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
27/07/2016 |
14.92
|
1,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
26/07/2016 |
14.03
|
400 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 |
25/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
22/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
21/07/2016 |
14.08
|
400 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
20/07/2016 |
14.87
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
19/07/2016 |
14.87
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
18/07/2016 |
14.87
|
200 | 15.43 | 15.43 | 14.87 | 0 | 0 | 0 |
15/07/2016 |
14.73
|
3,400 | 14.96 | 14.96 | 14.73 | 0 | 0 | 0 |
14/07/2016 |
14.92
|
14,100 | 13.89 | 14.92 | 13.89 | 0 | 0 | 0 |
13/07/2016 |
14.03
|
5,600 | 13.56 | 14.03 | 13.56 | 0 | 0 | 0 |
12/07/2016 |
13.52
|
1,400 | 13.56 | 13.56 | 13.52 | 0 | 0 | 0 |
11/07/2016 |
13.33
|
500 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
08/07/2016 |
13.33
|
2,100 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
07/07/2016 |
13.33
|
1,000 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
06/07/2016 |
13.33
|
4,900 | 13.42 | 13.42 | 13.19 | 0 | 0 | 0 |
05/07/2016 |
13.14
|
4,000 | 13.09 | 13.14 | 13.09 | 1,500 | 0 | 0.0 |
04/07/2016 |
12.86
|
3,000 | 13.09 | 13.09 | 12.86 | 0 | 0 | 0 |
01/07/2016 |
13.47
|
5,900 | 13.09 | 13.47 | 13.09 | 0 | 0 | 0 |
30/06/2016 |
13.05
|
5,300 | 12.86 | 13.05 | 12.86 | 0 | 0 | 0 |
29/06/2016 |
12.86
|
1,300 | 12.35 | 12.86 | 12.35 | 0 | 0 | 0 |
28/06/2016 |
12.39
|
1,200 | 12.25 | 12.39 | 12.25 | 0 | 500 | -0.0 |
27/06/2016 |
12.25
|
5,400 | 12.63 | 12.63 | 12.25 | 0 | 0 | 0 |
24/06/2016 |
12.39
|
4,800 | 12.63 | 12.67 | 12.39 | 0 | 0 | 0 |
23/06/2016 |
12.86
|
4,800 | 12.63 | 12.86 | 12.63 | 0 | 0 | 0 |
22/06/2016 |
13.09
|
2,600 | 13.98 | 13.98 | 13.09 | 0 | 0 | 0 |
21/06/2016 |
12.44
|
2,100 | 12.39 | 12.44 | 12.39 | 0 | 0 | 0 |
20/06/2016 |
12.39
|
1,900 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
17/06/2016 |
12.30
|
8,400 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
16/06/2016 |
12.30
|
5,100 | 12.16 | 12.30 | 12.16 | 0 | 0 | 0 |
15/06/2016 |
12.30
|
1,800 | 12.21 | 12.30 | 12.21 | 0 | 0 | 0 |
14/06/2016 |
12.16
|
2,300 | 12.21 | 12.21 | 12.16 | 0 | 0 | 0 |
13/06/2016 |
12.21
|
2,300 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
10/06/2016 |
12.21
|
4,500 | 12.21 | 12.25 | 12.21 | 0 | 0 | 0 |
09/06/2016 |
12.21
|
200 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
08/06/2016 |
12.86
|
3,800 | 12.16 | 12.86 | 12.16 | 0 | 0 | 0 |
07/06/2016 |
12.16
|
200 | 14.08 | 14.08 | 12.16 | 0 | 0 | 0 |
06/06/2016 |
12.25
|
2,500 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
03/06/2016 |
12.25
|
10,800 | 12.25 | 12.25 | 12.16 | 0 | 0 | 0 |
02/06/2016 |
12.16
|
1,100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
01/06/2016 |
12.16
|
500 | 12.21 | 12.21 | 12.16 | 0 | 0 | 0 |
31/05/2016 |
12.35
|
4,200 | 12.21 | 12.35 | 12.21 | 0 | 0 | 0 |
30/05/2016 |
12.16
|
5,000 | 12.21 | 12.21 | 12.07 | 0 | 0 | 0 |
27/05/2016 |
12.21
|
35,400 | 12.16 | 12.35 | 12.11 | 0 | 0 | 0 |
26/05/2016 |
12.16
|
8,700 | 11.69 | 12.16 | 11.69 | 0 | 0 | 0 |
25/05/2016 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
24/05/2016 |
11.60
|
7,900 | 11.60 | 11.69 | 11.55 | 0 | 0 | 0 |
23/05/2016 |
11.46
|
1,700 | 11.69 | 11.69 | 11.46 | 0 | 0 | 0 |
20/05/2016 |
11.46
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
19/05/2016 |
11.46
|
2,200 | 10.99 | 11.46 | 10.99 | 0 | 0 | 0 |
18/05/2016 |
11.69
|
14,800 | 11.69 | 11.78 | 11.46 | 0 | 0 | 0 |
17/05/2016 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
16/05/2016 |
11.69
|
4,300 | 11.69 | 11.69 | 11.60 | 0 | 0 | 0 |
13/05/2016 |
11.46
|
1,100 | 11.36 | 11.46 | 11.36 | 0 | 0 | 0 |
12/05/2016 |
11.46
|
2,100 | 11.32 | 11.46 | 11.32 | 0 | 0 | 0 |
11/05/2016 |
11.88
|
500 | 11.22 | 11.88 | 11.22 | 0 | 0 | 0 |
10/05/2016 |
11.88
|
3,800 | 10.52 | 11.88 | 10.52 | 0 | 0 | 0 |
09/05/2016 |
12.02
|
900 | 12.16 | 12.16 | 12.02 | 0 | 0 | 0 |
06/05/2016 |
12.11
|
9,300 | 12.16 | 12.16 | 11.97 | 0 | 0 | 0 |
05/05/2016 |
11.93
|
13,600 | 12.02 | 12.16 | 11.93 | 0 | 0 | 0 |
04/05/2016 |
11.78
|
6,300 | 10.99 | 11.78 | 10.99 | 0 | 0 | 0 |