Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -0.58% | 13,000 | 0 | 0 |
17
17.80
17
|
2 tháng
(2024-09-09) |
-1.20 | -6.59% | 27,900 | 0 | 0 |
15.50
18.20
17
|
3 tháng
(2024-08-12) |
-0.20 | -1.16% | 57,800 | 0 | 0 |
15.50
18.20
17
|
6 tháng
(2024-05-13) |
-0.50 | -2.86% | 141,500 | 0 | 0 |
15.50
18.30
17
|
12 tháng
(2023-11-14) |
-1.55 | -8.38% | 931,400 | -222,800 | -4.6 |
15.50
19.67
17
|
24 tháng
(2022-11-21) |
1.10 | 6.93% | 976,781 | -222,800 | -4.6 |
13.37
21.54
17
|
36 tháng
(2021-11-24) |
-1.87 | -9.91% | 1,231,675 | -219,000 | -4.5 |
13.37
25.33
17
|
60 tháng
(2019-12-05) |
7.90 | 86.84% | 2,516,637 | -213,500 | -4.4 |
8.48
25.33
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2018 |
15.05
|
400 | 13.77 | 15.05 | 15.05 | 100 | 0 | 0.0 |
19/06/2018 |
13.77
|
200 | 14.86 | 15.95 | 13.77 | 0 | 100 | -0.0 |
18/06/2018 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 |
15/06/2018 |
14.86
|
100 | 13.57 | 14.86 | 14.86 | 100 | 0 | 0.0 |
14/06/2018 |
13.57
|
400 | 14.15 | 15.44 | 13.51 | 100 | 100 | 0.0 |
13/06/2018 |
14.15
|
1,300 | 14.48 | 14.48 | 14.15 | 0 | 0 | 0 |
12/06/2018 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
11/06/2018 |
14.48
|
200 | 14.48 | 14.48 | 14.48 | 0 | 200 | -0.0 |
08/06/2018 |
14.48
|
376,900 | 16.08 | 16.08 | 14.48 | 0 | 376,900 | -8.5 |
07/06/2018 |
16.08
|
100 | 16.02 | 16.08 | 16.08 | 0 | 100 | -0.0 |
06/06/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
05/06/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
04/06/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
01/06/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
31/05/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
30/05/2018 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 |
29/05/2018 |
16.02
|
300 | 15.89 | 16.02 | 16.02 | 0 | 0 | 0 |
28/05/2018 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
25/05/2018 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
24/05/2018 |
15.89
|
200 | 15.89 | 15.89 | 15.89 | 200 | 0 | 0.0 |
23/05/2018 |
15.89
|
200 | 15.89 | 15.89 | 15.89 | 200 | 0 | 0.0 |
22/05/2018 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
21/05/2018 |
15.89
|
800 | 16.02 | 16.02 | 14.54 | 300 | 0 | 0.0 |
18/05/2018 |
16.02
|
500 | 15.95 | 16.02 | 14.54 | 300 | 0 | 0.0 |
17/05/2018 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
16/05/2018 |
15.95
|
500 | 16.08 | 16.08 | 14.54 | 200 | 0 | 0.0 |
15/05/2018 |
16.08
|
80 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
14/05/2018 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
11/05/2018 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
10/05/2018 |
16.08
|
800 | 17.37 | 17.37 | 15.70 | 100 | 0 | 0.0 |
09/05/2018 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
08/05/2018 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
07/05/2018 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
04/05/2018 |
17.37
|
600 | 17.37 | 17.37 | 16.73 | 300 | 0 | 0.0 |
03/05/2018 |
17.37
|
100 | 16.79 | 17.37 | 17.37 | 100 | 0 | 0.0 |
02/05/2018 |
16.79
|
500 | 18.53 | 18.53 | 16.79 | 0 | 0 | 0 |
27/04/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
26/04/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
24/04/2018 |
18.53
|
200 | 18.85 | 18.85 | 18.53 | 200 | 0 | 0.0 |
23/04/2018 |
18.85
|
50 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
20/04/2018 |
18.85
|
50 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
19/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
18/04/2018 |
18.85
|
20 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
17/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
16/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
13/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
12/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
11/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
10/04/2018 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
09/04/2018 |
18.85
|
100 | 19.30 | 19.30 | 18.85 | 100 | 0 | 0.0 |
06/04/2018 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
05/04/2018 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
04/04/2018 |
19.30
|
90 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
03/04/2018 |
19.30
|
10 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
02/04/2018 |
19.30
|
100 | 19.81 | 19.81 | 19.30 | 100 | 0 | 0.0 |
30/03/2018 |
19.81
|
3,300 | 18.46 | 19.81 | 17.37 | 3,100 | 400 | 0.1 |
29/03/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
28/03/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
27/03/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
26/03/2018 |
18.46
|
701 | 18.40 | 18.46 | 16.79 | 200 | 0 | 0.0 |
23/03/2018 |
18.40
|
100 | 18.46 | 18.46 | 18.40 | 100 | 0 | 0.0 |
22/03/2018 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
21/03/2018 |
18.46
|
100 | 18.53 | 18.53 | 18.46 | 100 | 0 | 0.0 |
20/03/2018 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 |
19/03/2018 |
18.53
|
600 | 18.66 | 18.66 | 17.37 | 400 | 0 | 0.0 |
16/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
15/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
14/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
13/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
12/03/2018 |
18.66
|
200 | 19.11 | 19.11 | 18.66 | 0 | 200 | -0.0 |
09/03/2018 |
19.11
|
180 | 18.66 | 19.11 | 19.11 | 100 | 0 | 0.0 |
08/03/2018 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
07/03/2018 |
18.66
|
100 | 19.17 | 19.17 | 18.66 | 0 | 0 | 0 |
06/03/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
05/03/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
02/03/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
01/03/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
28/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
27/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
26/02/2018 |
19.17
|
2,300 | 19.17 | 19.17 | 17.37 | 800 | 0 | 0.0 |
23/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
22/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
21/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
13/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
12/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
09/02/2018 |
19.17
|
4 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
08/02/2018 |
19.17
|
3 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
07/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
06/02/2018 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |
05/02/2018 |
19.17
|
1,300 | 18.85 | 19.17 | 17.11 | 300 | 0 | 0.0 |
02/02/2018 |
18.85
|
900 | 19.94 | 19.94 | 18.01 | 500 | 0 | 0.0 |
01/02/2018 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 |
31/01/2018 |
19.94
|
4,300 | 18.27 | 19.94 | 16.79 | 4,200 | 1,000 | 0.1 |
30/01/2018 |
18.27
|
2 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
29/01/2018 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
26/01/2018 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
25/01/2018 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 |
24/01/2018 |
18.27
|
600 | 18.21 | 18.27 | 18.01 | 100 | 0 | 0.0 |
23/01/2018 |
18.21
|
300 | 18.01 | 18.21 | 16.98 | 200 | 0 | 0.0 |
22/01/2018 |
18.01
|
1,700 | 18.59 | 18.59 | 17.37 | 900 | 0 | 0.0 |