Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.70 | -10.24% | 1,400 | 0 | 0 |
14.50
16.90
14.90
|
2 tháng
(2024-07-22) |
-3.90 | -20.74% | 4,600 | 0 | 0 |
14.50
19
14.90
|
3 tháng
(2024-06-21) |
-2.60 | -14.86% | 7,600 | 0 | 0 |
14.50
20
14.90
|
6 tháng
(2024-03-25) |
-5.30 | -26.24% | 9,300 | 0 | 0 |
13.70
20.20
14.90
|
12 tháng
(2023-09-25) |
-11.50 | -43.56% | 19,436 | 0 | 0 |
13.70
26.40
14.90
|
24 tháng
(2022-09-30) |
-7.60 | -33.78% | 55,919 | 0 | 0 |
13.70
33.50
14.90
|
36 tháng
(2021-10-05) |
-9 | -37.66% | 293,531 | 0 | 0 |
13.70
37.20
14.90
|
60 tháng
(2019-10-16) |
-8.90 | -37.39% | 2,073,521 | -2,000 | -0.1 |
8.20
37.20
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
14.80
|
80,100 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 |
24/04/2018 |
14.30
|
48,000 | 14.20 | 15 | 14.10 | 0 | 0 | 0 |
23/04/2018 |
14.90
|
51,300 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
20/04/2018 |
14
|
37,766 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
19/04/2018 |
14.20
|
80,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
18/04/2018 |
14.20
|
102,400 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
17/04/2018 |
15
|
6,600 | 14.10 | 15 | 14 | 0 | 0 | 0 |
16/04/2018 |
14.10
|
30,600 | 14.10 | 14.40 | 13.80 | 0 | 0 | 0 |
13/04/2018 |
15.30
|
53,600 | 14.20 | 15.30 | 14.10 | 0 | 0 | 0 |
12/04/2018 |
14.20
|
110,600 | 14.10 | 15.40 | 14.10 | 0 | 0 | 0 |
11/04/2018 |
14.30
|
100,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
10/04/2018 |
13.90
|
93,000 | 15.80 | 16 | 13.70 | 0 | 0 | 0 |
09/04/2018 |
14.50
|
51,000 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
06/04/2018 |
14
|
77,300 | 15.90 | 16 | 14 | 0 | 0 | 0 |
05/04/2018 |
15.50
|
32,200 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
04/04/2018 |
16
|
55,800 | 15.50 | 16 | 14.30 | 0 | 0 | 0 |
03/04/2018 |
14.70
|
30,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
02/04/2018 |
14.20
|
10,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
30/03/2018 |
13.70
|
203,300 | 14.80 | 15.90 | 13.50 | 0 | 0 | 0 |
29/03/2018 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
28/03/2018 |
14.80
|
3,800 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
27/03/2018 |
15.70
|
149,300 | 14.60 | 15.70 | 14.50 | 0 | 0 | 0 |
26/03/2018 |
13.90
|
73,400 | 13.70 | 15.10 | 13.70 | 0 | 0 | 0 |
23/03/2018 |
14.20
|
340,300 | 13.20 | 14.30 | 13.20 | 0 | 0 | 0 |
22/03/2018 |
14.70
|
139,300 | 15 | 15 | 14.70 | 0 | 0 | 0 |
21/03/2018 |
15.40
|
71,500 | 15 | 15.40 | 14.30 | 0 | 0 | 0 |
20/03/2018 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
19/03/2018 |
14.70
|
265,500 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
16/03/2018 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 |
15/03/2018 |
16.90
|
102,100 | 16.90 | 16.90 | 14.60 | 0 | 0 | 0 |
14/03/2018 |
14.10
|
210,000 | 15.30 | 16.10 | 14.10 | 0 | 0 | 0 |
13/03/2018 |
14.70
|
20,100 | 14 | 14.70 | 14 | 0 | 0 | 0 |
12/03/2018 |
17
|
100,400 | 14.90 | 17 | 12.70 | 0 | 0 | 0 |
09/03/2018 |
14.80
|
81,900 | 15.50 | 15.90 | 14.40 | 0 | 0 | 0 |
08/03/2018 |
13.70
|
158,300 | 17 | 17.30 | 13.70 | 0 | 0 | 0 |
07/03/2018 |
15.10
|
14,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
06/03/2018 |
15
|
165,107 | 13.80 | 15 | 13 | 0 | 0 | 0 |
05/03/2018 |
13.70
|
207,000 | 15.30 | 15.50 | 13.70 | 0 | 0 | 0 |
02/03/2018 |
13.40
|
131,500 | 15 | 15.60 | 13.30 | 0 | 0 | 0 |
01/03/2018 |
13.30
|
158,800 | 14.10 | 15.80 | 13.30 | 0 | 0 | 0 |
28/02/2018 |
13.60
|
123,700 | 14.80 | 14.80 | 13.60 | 0 | 0 | 0 |
27/02/2018 |
13.90
|
153,120 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 |
26/02/2018 |
11.90
|
182,400 | 13.50 | 13.50 | 11.90 | 0 | 0 | 0 |
23/02/2018 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
22/02/2018 |
13.20
|
200,800 | 13.20 | 13.20 | 10 | 0 | 0 | 0 |
21/02/2018 |
11.50
|
9,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/02/2018 |
12.70
|
116,901 | 12.70 | 12.70 | 9.70 | 0 | 0 | 0 |
12/02/2018 |
11.10
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
09/02/2018 |
9.40
|
250,013 | 12.60 | 12.60 | 9.40 | 0 | 0 | 0 |
08/02/2018 |
13.20
|
15,500 | 11.50 | 13.20 | 9.80 | 0 | 0 | 0 |
07/02/2018 |
13
|
293,600 | 12 | 13 | 11.40 | 0 | 0 | 0 |
06/02/2018 |
12.30
|
15,700 | 16.50 | 16.50 | 12.30 | 0 | 0 | 0 |
05/02/2018 |
14.40
|
25,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
02/02/2018 |
16.60
|
19,300 | 18 | 18 | 16.60 | 0 | 0 | 0 |
01/02/2018 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
31/01/2018 |
17
|
4,900 | 17 | 17 | 17 | 0 | 0 | 0 |
30/01/2018 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
29/01/2018 |
15.80
|
10,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
26/01/2018 |
13.80
|
600 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/01/2018 |
14.70
|
80,200 | 12 | 14.70 | 12 | 0 | 0 | 0 |
24/01/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
23/01/2018 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
22/01/2018 |
16.90
|
70,300 | 16.90 | 16.90 | 12.50 | 0 | 0 | 0 |
19/01/2018 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
18/01/2018 |
13.50
|
12,000 | 15.80 | 15.80 | 13.50 | 0 | 0 | 0 |
17/01/2018 |
15.80
|
5,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
16/01/2018 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
15/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
12/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
11/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
10/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
09/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
08/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
05/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
04/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
03/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
02/01/2018 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
29/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
28/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
27/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
26/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
25/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
22/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
21/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
20/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
19/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
18/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
15/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
14/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
13/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
12/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
11/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
08/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
07/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
06/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
05/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
04/12/2017 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
01/12/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
30/11/2017 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
29/11/2017 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |