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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2016 |
14.00
|
460 | 14.10 | 14.10 | 13.31 | 0 | 450 | -0.0 |
14/04/2016 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
13/04/2016 |
14.10
|
10 | 13.57 | 14.10 | 14.10 | 0 | 0 | 0 |
12/04/2016 |
13.57
|
1,950 | 13.57 | 13.57 | 13.57 | 0 | 50 | -0.0 |
11/04/2016 |
13.57
|
2,090 | 13.41 | 13.57 | 13.41 | 0 | 0 | 0 |
08/04/2016 |
13.41
|
170 | 13.63 | 13.94 | 13.41 | 0 | 0 | 0 |
07/04/2016 |
13.63
|
2,020 | 14.00 | 14.00 | 13.57 | 0 | 0 | 0 |
06/04/2016 |
14.00
|
1,510 | 14.37 | 14.37 | 13.47 | 0 | 0 | 0 |
05/04/2016 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
04/04/2016 |
14.37
|
1,010 | 14.48 | 14.48 | 13.52 | 0 | 0 | 0 |
01/04/2016 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
31/03/2016 |
14.48
|
60 | 14.00 | 14.48 | 13.36 | 0 | 0 | 0 |
30/03/2016 |
14.00
|
8,180 | 14.00 | 14.00 | 13.52 | 0 | 0 | 0 |
29/03/2016 |
14.00
|
18,500 | 14.05 | 14.05 | 14.00 | 10,000 | 0 | 0.3 |
28/03/2016 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
25/03/2016 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
24/03/2016 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
23/03/2016 |
14.05
|
1,180 | 14.05 | 14.05 | 13.09 | 0 | 0 | 0 |
22/03/2016 |
14.05
|
890 | 13.57 | 14.05 | 13.31 | 0 | 0 | 0 |
21/03/2016 |
13.57
|
110 | 14.42 | 14.42 | 13.57 | 0 | 0 | 0 |
18/03/2016 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 |
17/03/2016 |
14.42
|
10 | 14.26 | 14.42 | 14.42 | 0 | 0 | 0 |
16/03/2016 |
14.26
|
1,340 | 14.10 | 14.26 | 13.57 | 0 | 0 | 0 |
15/03/2016 |
14.10
|
90 | 14.37 | 14.37 | 14.10 | 0 | 70 | -0.0 |
14/03/2016 |
14.37
|
70 | 14.64 | 14.64 | 14.37 | 0 | 0 | 0 |
11/03/2016 |
14.64
|
10 | 14.64 | 14.64 | 14.64 | 0 | 10 | -0.0 |
10/03/2016 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
09/03/2016 |
14.64
|
30 | 14.69 | 14.69 | 13.94 | 0 | 0 | 0 |
08/03/2016 |
14.69
|
1,100 | 14.69 | 14.69 | 14.64 | 0 | 0 | 0 |
07/03/2016 |
14.69
|
1,320 | 14.37 | 14.69 | 13.57 | 0 | 60 | -0.0 |
04/03/2016 |
14.37
|
490 | 14.21 | 14.37 | 13.52 | 0 | 10 | -0.0 |
03/03/2016 |
14.21
|
10 | 13.31 | 14.21 | 14.21 | 0 | 0 | 0 |
02/03/2016 |
13.31
|
20 | 14.26 | 14.26 | 13.31 | 0 | 0 | 0 |
01/03/2016 |
14.26
|
560 | 13.47 | 14.26 | 14.26 | 0 | 0 | 0 |
29/02/2016 |
13.47
|
250 | 13.73 | 14.69 | 13.47 | 0 | 0 | 0 |
26/02/2016 |
13.73
|
10 | 14.69 | 14.69 | 13.73 | 0 | 0 | 0 |
25/02/2016 |
14.69
|
1,260 | 14.42 | 14.74 | 14.69 | 0 | 0 | 0 |
24/02/2016 |
14.42
|
1,460 | 13.68 | 14.42 | 13.68 | 0 | 0 | 0 |
23/02/2016 |
13.68
|
30 | 14.69 | 14.69 | 13.68 | 0 | 0 | 0 |
22/02/2016 |
14.69
|
50 | 14.80 | 14.80 | 14.69 | 0 | 0 | 0 |
19/02/2016 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
18/02/2016 |
14.80
|
10 | 14.37 | 14.80 | 14.80 | 0 | 0 | 0 |
17/02/2016 |
14.37
|
10,190 | 14.74 | 14.85 | 14.32 | 0 | 0 | 0 |
16/02/2016 |
14.74
|
50 | 14.90 | 14.90 | 14.26 | 0 | 0 | 0 |
15/02/2016 |
14.90
|
60 | 14.58 | 14.90 | 14.80 | 0 | 0 | 0 |
05/02/2016 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
04/02/2016 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
03/02/2016 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 |
02/02/2016 |
14.58
|
10 | 14.48 | 14.58 | 14.58 | 0 | 0 | 0 |
01/02/2016 |
14.48
|
10 | 13.57 | 14.48 | 14.48 | 0 | 0 | 0 |
29/01/2016 |
13.57
|
13,330 | 14.58 | 14.58 | 13.57 | 5,630 | 1,920 | 0.1 |
28/01/2016 |
14.58
|
1,210 | 14.64 | 14.64 | 14.58 | 0 | 0 | 0 |
27/01/2016 |
14.64
|
10 | 14.37 | 14.64 | 14.64 | 0 | 0 | 0 |
26/01/2016 |
14.37
|
500 | 14.32 | 14.37 | 13.36 | 0 | 0 | 0 |
25/01/2016 |
14.32
|
30 | 13.41 | 14.32 | 13.63 | 0 | 0 | 0 |
22/01/2016 |
13.41
|
30 | 14.37 | 14.64 | 13.41 | 0 | 0 | 0 |
21/01/2016 |
14.37
|
3,810 | 14.64 | 14.64 | 13.84 | 0 | 0 | 0 |
20/01/2016 |
14.64
|
220 | 14.64 | 14.64 | 14.53 | 0 | 0 | 0 |
19/01/2016 |
14.64
|
20 | 14.00 | 14.64 | 14.64 | 0 | 0 | 0 |
18/01/2016 |
14.00
|
30 | 14.00 | 14.37 | 14.00 | 0 | 0 | 0 |
15/01/2016 |
14.00
|
200 | 13.09 | 14.00 | 14.00 | 0 | 0 | 0 |
14/01/2016 |
13.09
|
50 | 13.52 | 14.42 | 13.09 | 0 | 0 | 0 |
13/01/2016 |
13.52
|
1,460 | 14.53 | 14.58 | 13.52 | 0 | 0 | 0 |
12/01/2016 |
14.53
|
1,300 | 14.53 | 14.64 | 14.48 | 0 | 0 | 0 |
11/01/2016 |
14.53
|
220 | 14.53 | 14.53 | 14.42 | 0 | 0 | 0 |
08/01/2016 |
14.53
|
10 | 14.58 | 14.58 | 14.53 | 0 | 0 | 0 |
07/01/2016 |
14.58
|
10 | 14.64 | 14.64 | 14.58 | 0 | 0 | 0 |
06/01/2016 |
14.64
|
60 | 14.37 | 14.64 | 14.48 | 0 | 0 | 0 |
05/01/2016 |
14.37
|
20 | 14.32 | 14.37 | 14.37 | 0 | 0 | 0 |
04/01/2016 |
14.32
|
1,500 | 14.37 | 14.37 | 13.41 | 1,130 | 0 | 0.0 |
31/12/2015 |
14.37
|
14,700 | 14.64 | 14.64 | 14.26 | 0 | 0 | 0 |
30/12/2015 |
14.64
|
2,980 | 13.89 | 14.64 | 13.78 | 0 | 0 | 0 |
29/12/2015 |
13.89
|
10 | 13.04 | 13.89 | 13.89 | 0 | 0 | 0 |
28/12/2015 |
13.04
|
8,000 | 12.56 | 13.04 | 12.56 | 0 | 0 | 0 |
25/12/2015 |
12.56
|
12,770 | 12.51 | 13.36 | 12.56 | 0 | 0 | 0 |
24/12/2015 |
12.51
|
20 | 13.36 | 13.36 | 12.51 | 0 | 0 | 0 |
23/12/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
22/12/2015 |
13.36
|
480 | 14.32 | 14.37 | 13.36 | 0 | 10 | -0.0 |
21/12/2015 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
18/12/2015 |
14.32
|
10 | 14.10 | 14.32 | 14.32 | 0 | 0 | 0 |
17/12/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
16/12/2015 |
14.10
|
30 | 14.10 | 14.10 | 14.05 | 0 | 10 | -0.0 |
15/12/2015 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
14/12/2015 |
14.10
|
1,120 | 13.31 | 14.10 | 13.31 | 0 | 0 | 0 |
11/12/2015 |
13.31
|
3,160 | 14.26 | 14.26 | 13.31 | 0 | 0 | 0 |
10/12/2015 |
14.26
|
350 | 14.10 | 14.26 | 13.15 | 0 | 0 | 0 |
09/12/2015 |
14.10
|
10 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
08/12/2015 |
14.10
|
10 | 14.16 | 14.16 | 14.10 | 0 | 0 | 0 |
07/12/2015 |
14.16
|
10 | 14.26 | 14.26 | 14.16 | 0 | 0 | 0 |
04/12/2015 |
14.26
|
1,340 | 14.26 | 14.26 | 13.31 | 0 | 200 | -0.0 |
03/12/2015 |
14.26
|
40 | 14.16 | 14.26 | 13.25 | 0 | 0 | 0 |
02/12/2015 |
14.16
|
10 | 14.21 | 14.21 | 14.16 | 0 | 0 | 0 |
01/12/2015 |
14.21
|
20 | 14.26 | 14.26 | 14.21 | 0 | 0 | 0 |
30/11/2015 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
27/11/2015 |
14.26
|
1,020 | 14.26 | 14.32 | 13.36 | 1,000 | 1,000 | 0 |
26/11/2015 |
14.26
|
200 | 14.37 | 14.37 | 14.26 | 0 | 0 | 0 |
25/11/2015 |
14.37
|
230 | 14.32 | 14.37 | 14.37 | 0 | 100 | -0.0 |
24/11/2015 |
14.32
|
610 | 13.52 | 14.37 | 12.77 | 0 | 200 | -0.0 |
23/11/2015 |
13.52
|
150 | 13.52 | 14.42 | 13.52 | 0 | 90 | -0.0 |
20/11/2015 |
13.52
|
630 | 13.04 | 13.52 | 13.52 | 620 | 0 | 0.0 |