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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 |
18/09/2018 |
14.63
|
1,500 | 14.37 | 15.41 | 14.63 | 0 | 0 | 0 |
17/09/2018 |
14.37
|
648 | 14.37 | 15.49 | 14.37 | 0 | 0 | 0 |
14/09/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
13/09/2018 |
14.37
|
980 | 14.46 | 14.46 | 14.37 | 0 | 0 | 0 |
12/09/2018 |
14.46
|
1,000 | 14.20 | 14.46 | 14.46 | 0 | 0 | 0 |
11/09/2018 |
14.20
|
360 | 15.41 | 15.41 | 14.20 | 0 | 0 | 0 |
10/09/2018 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
07/09/2018 |
15.41
|
1,016 | 14.89 | 15.41 | 15.41 | 0 | 0 | 0 |
06/09/2018 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
05/09/2018 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
04/09/2018 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
31/08/2018 |
14.89
|
1,110 | 15.06 | 15.06 | 14.89 | 0 | 0 | 0 |
30/08/2018 |
15.06
|
460 | 14.89 | 15.06 | 14.89 | 0 | 0 | 0 |
29/08/2018 |
14.89
|
1,000 | 15.06 | 15.06 | 14.89 | 0 | 0 | 0 |
28/08/2018 |
15.06
|
300 | 14.89 | 15.06 | 15.06 | 0 | 0 | 0 |
27/08/2018 |
14.89
|
2,700 | 14.89 | 15.06 | 14.89 | 0 | 0 | 0 |
24/08/2018 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
23/08/2018 |
14.89
|
914 | 15.58 | 15.58 | 14.72 | 0 | 0 | 0 |
22/08/2018 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
21/08/2018 |
15.58
|
300 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
20/08/2018 |
15.58
|
2,200 | 14.63 | 15.92 | 15.58 | 0 | 0 | 0 |
17/08/2018 |
14.63
|
500 | 15.15 | 15.15 | 14.63 | 0 | 0 | 0 |
16/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
15/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
14/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
13/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
10/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
09/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
08/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
07/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
06/08/2018 |
15.15
|
300 | 15.15 | 15.15 | 15.15 | 100 | 0 | 0.0 |
03/08/2018 |
15.15
|
5,890 | 15.15 | 15.23 | 15.15 | 0 | 0 | 0 |
02/08/2018 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
01/08/2018 |
15.15
|
132 | 15.84 | 15.84 | 15.15 | 0 | 0 | 0 |
31/07/2018 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
30/07/2018 |
15.84
|
40 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
27/07/2018 |
15.84
|
68 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
26/07/2018 |
15.84
|
56 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
25/07/2018 |
15.84
|
1,500 | 16.70 | 16.70 | 15.84 | 0 | 0 | 0 |
24/07/2018 |
16.70
|
100 | 15.49 | 16.70 | 16.70 | 0 | 0 | 0 |
23/07/2018 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
20/07/2018 |
15.49
|
2,692 | 15.23 | 15.49 | 13.94 | 0 | 0 | 0 |
19/07/2018 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
18/07/2018 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 |
17/07/2018 |
15.23
|
300 | 15.32 | 15.32 | 15.23 | 0 | 0 | 0 |
16/07/2018 |
15.32
|
600 | 15.41 | 15.41 | 15.32 | 0 | 0 | 0 |
13/07/2018 |
15.41
|
20 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
12/07/2018 |
15.41
|
76 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
11/07/2018 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
10/07/2018 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
09/07/2018 |
15.41
|
1,244 | 15.49 | 15.49 | 15.41 | 0 | 0 | 0 |
06/07/2018 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
05/07/2018 |
15.49
|
300 | 15.58 | 15.58 | 15.49 | 0 | 0 | 0 |
04/07/2018 |
15.58
|
850 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
03/07/2018 |
15.58
|
400 | 15.67 | 15.67 | 15.58 | 0 | 0 | 0 |
02/07/2018 |
15.67
|
666 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
29/06/2018 |
15.67
|
200 | 15.75 | 15.75 | 15.67 | 0 | 0 | 0 |
28/06/2018 |
15.75
|
196 | 16.44 | 16.44 | 15.75 | 0 | 0 | 0 |
27/06/2018 |
16.44
|
100 | 18.25 | 18.25 | 16.44 | 0 | 0 | 0 |
26/06/2018 |
18.25
|
38,013 | 16.61 | 18.25 | 18.25 | 0 | 0 | 0 |
25/06/2018 |
16.61
|
2,000 | 16.61 | 16.70 | 16.61 | 0 | 0 | 0 |
22/06/2018 |
16.61
|
120 | 18.42 | 18.42 | 16.61 | 0 | 0 | 0 |
21/06/2018 |
18.42
|
35,060 | 16.78 | 18.42 | 18.42 | 0 | 0 | 0 |
20/06/2018 |
16.78
|
26,108 | 15.32 | 16.78 | 15.41 | 0 | 0 | 0 |
19/06/2018 |
15.32
|
2,096 | 15.41 | 15.41 | 15.06 | 0 | 0 | 0 |
18/06/2018 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
15/06/2018 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
14/06/2018 |
15.41
|
40 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
13/06/2018 |
15.41
|
3,600 | 15.06 | 15.41 | 15.41 | 0 | 0 | 0 |
12/06/2018 |
15.06
|
14,200 | 15.23 | 15.23 | 14.46 | 0 | 0 | 0 |
11/06/2018 |
15.23
|
13,736 | 15.23 | 15.23 | 15.06 | 0 | 0 | 0 |
08/06/2018 |
15.23
|
3,200 | 15.49 | 15.49 | 15.23 | 0 | 0 | 0 |
07/06/2018 |
15.49
|
4,000 | 15.92 | 15.92 | 15.32 | 0 | 0 | 0 |
06/06/2018 |
15.92
|
1,417 | 16.10 | 16.10 | 15.32 | 0 | 0 | 0 |
05/06/2018 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
04/06/2018 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
01/06/2018 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
31/05/2018 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
30/05/2018 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
29/05/2018 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
28/05/2018 |
16.10
|
17,000 | 16.27 | 16.27 | 16.10 | 0 | 0 | 0 |
25/05/2018 |
16.27
|
400 | 16.35 | 16.35 | 15.92 | 0 | 0 | 0 |
24/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
23/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
22/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
21/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
18/05/2018 |
16.35
|
1,584 | 16.35 | 16.35 | 16.18 | 0 | 0 | 0 |
17/05/2018 |
16.35
|
12,000 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
16/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
15/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
14/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
11/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
10/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
09/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
08/05/2018 |
16.35
|
1,900 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
07/05/2018 |
16.35
|
400 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
04/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
03/05/2018 |
16.35
|
1,100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
02/05/2018 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |