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 | 0.79% | 12,600 | 0 | 0 |
79.80
98.60
89
|
2 tháng
(2024-07-22) |
-1 | -1.11% | 24,700 | -100 | -0.0 |
79.80
98.60
89
|
3 tháng
(2024-06-24) |
-10.70 | -10.73% | 56,500 | -201 | -0.0 |
79.80
100
89
|
6 tháng
(2024-03-25) |
34.60 | 63.59% | 367,487 | -300 | -0.0 |
47.41
130.49
89
|
12 tháng
(2023-09-26) |
48.58 | 120.22% | 377,876 | -220 | -0.0 |
33.73
130.49
89
|
24 tháng
(2022-10-03) |
63.26 | 245.72% | 489,994 | 380 | -0.0 |
17.88
130.49
89
|
36 tháng
(2021-10-06) |
50.37 | 130.39% | 508,236 | -320 | -0.1 |
17.88
130.49
89
|
60 tháng
(2019-10-17) |
69.52 | 356.88% | 619,103 | -836 | -0.1 |
13.79
130.49
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2014 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
20/02/2014 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 |
19/02/2014 |
17.88
|
810 | 17.63 | 17.88 | 17.63 | 0 | 0 | 0 |
18/02/2014 |
17.69
|
10,760 | 17.63 | 17.69 | 17.63 | 10,590 | 0 | 0.3 |
17/02/2014 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
14/02/2014 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
13/02/2014 |
17.63
|
2,300 | 16.69 | 17.63 | 16.69 | 100 | 0 | 0.0 |
12/02/2014 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
11/02/2014 |
17.63
|
980 | 16.69 | 17.63 | 16.44 | 0 | 0 | 0 |
10/02/2014 |
17.63
|
200 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
07/02/2014 |
17.63
|
300 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
06/02/2014 |
16.75
|
150 | 17.63 | 17.63 | 16.75 | 0 | 0 | 0 |
27/01/2014 |
16.88
|
120 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 |
24/01/2014 |
18.14
|
10 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
23/01/2014 |
18.14
|
270 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
22/01/2014 |
18.14
|
10 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
21/01/2014 |
18.14
|
120 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
20/01/2014 |
18.14
|
110 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
17/01/2014 |
18.14
|
120 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
16/01/2014 |
18.14
|
120 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
15/01/2014 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
14/01/2014 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
13/01/2014 |
18.14
|
70 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 |
10/01/2014 |
17.63
|
100 | 17.57 | 17.63 | 17.57 | 0 | 0 | 0 |
09/01/2014 |
17.44
|
90 | 17.51 | 17.51 | 15.74 | 0 | 0 | 0 |
08/01/2014 |
16.44
|
30 | 17.32 | 17.32 | 16.44 | 0 | 0 | 0 |
07/01/2014 |
17.63
|
400 | 17.95 | 17.95 | 17.63 | 0 | 0 | 0 |
06/01/2014 |
18.07
|
80 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
03/01/2014 |
18.07
|
10 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
02/01/2014 |
18.07
|
260 | 16.88 | 18.07 | 16.88 | 0 | 220 | -0.0 |
31/12/2013 |
18.14
|
3,690 | 18.20 | 18.20 | 17.57 | 0 | 0 | 0 |
30/12/2013 |
18.07
|
2,400 | 15.87 | 18.14 | 15.87 | 400 | 0 | 0.0 |
27/12/2013 |
17.00
|
10 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
26/12/2013 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
25/12/2013 |
18.26
|
770 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
24/12/2013 |
18.26
|
500 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 |
23/12/2013 |
18.26
|
3,830 | 16.44 | 18.26 | 16.44 | 0 | 0 | 0 |
20/12/2013 |
17.63
|
770 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
19/12/2013 |
17.00
|
30 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 |
18/12/2013 |
16.31
|
50 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
17/12/2013 |
15.74
|
50 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
16/12/2013 |
15.24
|
1,400 | 14.29 | 15.24 | 14.29 | 0 | 0 | 0 |
13/12/2013 |
14.42
|
1,300 | 13.54 | 14.48 | 13.29 | 0 | 0 | 0 |
12/12/2013 |
14.11
|
1,520 | 14.11 | 14.11 | 13.48 | 0 | 0 | 0 |
11/12/2013 |
13.48
|
200 | 13.22 | 13.48 | 13.22 | 0 | 0 | 0 |
10/12/2013 |
12.66
|
230 | 14.04 | 14.04 | 12.66 | 0 | 0 | 0 |
09/12/2013 |
13.22
|
350 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
06/12/2013 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
05/12/2013 |
13.85
|
510 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
04/12/2013 |
12.97
|
2,000 | 13.22 | 13.22 | 12.97 | 0 | 0 | 0 |
03/12/2013 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
02/12/2013 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
29/11/2013 |
13.92
|
1,000 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
28/11/2013 |
13.85
|
130 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
27/11/2013 |
14.17
|
200 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
26/11/2013 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
25/11/2013 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
22/11/2013 |
13.85
|
110 | 13.60 | 13.85 | 13.60 | 0 | 0 | 0 |
21/11/2013 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
20/11/2013 |
14.48
|
200 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
19/11/2013 |
14.55
|
940 | 14.80 | 15.11 | 14.55 | 0 | 0 | 0 |
18/11/2013 |
15.11
|
720 | 14.99 | 15.11 | 14.99 | 0 | 0 | 0 |
15/11/2013 |
14.17
|
300 | 13.85 | 14.17 | 13.85 | 0 | 0 | 0 |
14/11/2013 |
14.17
|
470 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
13/11/2013 |
13.54
|
250 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 |
12/11/2013 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
11/11/2013 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
08/11/2013 |
14.17
|
630 | 14.48 | 14.48 | 14.17 | 0 | 0 | 0 |
07/11/2013 |
13.92
|
120 | 14.80 | 14.80 | 13.92 | 0 | 0 | 0 |
06/11/2013 |
14.80
|
700 | 14.67 | 14.80 | 14.67 | 0 | 0 | 0 |
05/11/2013 |
14.67
|
50 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
04/11/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
01/11/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
31/10/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
30/10/2013 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
29/10/2013 |
15.74
|
330 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
28/10/2013 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
25/10/2013 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
24/10/2013 |
15.74
|
1,000 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
23/10/2013 |
16.06
|
1,200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
22/10/2013 |
15.74
|
110 | 16.62 | 16.62 | 15.74 | 0 | 0 | 0 |
21/10/2013 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
18/10/2013 |
16.62
|
10 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
17/10/2013 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
16/10/2013 |
16.69
|
1,730 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 |
15/10/2013 |
16.37
|
2,020 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |
14/10/2013 |
15.74
|
800 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
11/10/2013 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
10/10/2013 |
16.06
|
800 | 15.43 | 16.06 | 15.43 | 0 | 0 | 0 |
09/10/2013 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 593,010 | -14.9 |
08/10/2013 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
07/10/2013 |
15.11
|
5,000 | 15.05 | 15.11 | 15.05 | 0 | 0 | 0 |
04/10/2013 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
03/10/2013 |
14.17
|
2,250 | 14.23 | 15.11 | 14.17 | 0 | 0 | 0 |
02/10/2013 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
01/10/2013 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
30/09/2013 |
14.17
|
3,730 | 15.37 | 15.37 | 14.17 | 300,000 | 500,000 | -4.9 |
27/09/2013 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
26/09/2013 |
15.11
|
2,650 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
25/09/2013 |
14.17
|
1,000 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |