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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2018 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
06/04/2018 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
05/04/2018 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
04/04/2018 |
16.56
|
500 | 15.62 | 16.56 | 16.56 | 500 | 0 | 0.0 |
03/04/2018 |
15.62
|
240 | 15.55 | 15.62 | 15.62 | 240 | 0 | 0.0 |
02/04/2018 |
15.55
|
520 | 15.62 | 16.71 | 15.40 | 500 | 0 | 0.0 |
30/03/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
29/03/2018 |
15.62
|
10 | 15.62 | 15.62 | 15.62 | 0 | 10 | -0.0 |
28/03/2018 |
15.62
|
10 | 14.60 | 15.62 | 15.62 | 0 | 0 | 0 |
27/03/2018 |
14.60
|
20 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
26/03/2018 |
14.60
|
20 | 15.62 | 15.62 | 14.60 | 0 | 0 | 0 |
23/03/2018 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
22/03/2018 |
15.62
|
140 | 15.15 | 16.20 | 15.15 | 10 | 10 | 0 |
21/03/2018 |
15.15
|
10 | 14.17 | 15.15 | 15.15 | 0 | 0 | 0 |
20/03/2018 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
19/03/2018 |
14.17
|
20 | 14.89 | 14.89 | 14.17 | 0 | 10 | -0.0 |
16/03/2018 |
14.89
|
120 | 15.07 | 15.07 | 14.17 | 0 | 10 | -0.0 |
15/03/2018 |
15.07
|
20 | 15.07 | 16.13 | 15.07 | 10 | 0 | 0.0 |
14/03/2018 |
15.07
|
510 | 14.24 | 15.07 | 15.04 | 0 | 0 | 0 |
13/03/2018 |
14.24
|
200 | 15.11 | 15.11 | 14.20 | 0 | 0 | 0 |
12/03/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
09/03/2018 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
08/03/2018 |
15.11
|
560 | 14.38 | 15.11 | 14.09 | 0 | 400 | -0.0 |
07/03/2018 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
06/03/2018 |
14.38
|
200 | 15.25 | 15.25 | 14.38 | 0 | 0 | 0 |
05/03/2018 |
15.25
|
50 | 14.89 | 15.91 | 15.25 | 0 | 0 | 0 |
02/03/2018 |
14.89
|
620 | 15.94 | 15.94 | 14.86 | 0 | 600 | -0.0 |
01/03/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
28/02/2018 |
15.94
|
10 | 15.94 | 15.94 | 15.94 | 0 | 10 | -0.0 |
27/02/2018 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
26/02/2018 |
15.94
|
950 | 15.94 | 15.94 | 15.94 | 950 | 950 | 0 |
23/02/2018 |
15.94
|
60 | 15.94 | 15.94 | 15.94 | 0 | 60 | -0.0 |
22/02/2018 |
15.94
|
10 | 17.14 | 17.14 | 15.94 | 0 | 10 | -0.0 |
21/02/2018 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |
13/02/2018 |
17.14
|
340 | 18.41 | 18.41 | 17.14 | 0 | 10 | -0.0 |
12/02/2018 |
18.41
|
10 | 19.80 | 19.80 | 18.41 | 0 | 10 | -0.0 |
09/02/2018 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
08/02/2018 |
19.80
|
60 | 18.52 | 19.80 | 18.52 | 0 | 0 | 0 |
07/02/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
06/02/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
05/02/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
02/02/2018 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 |
01/02/2018 |
18.52
|
70 | 19.90 | 20.99 | 18.52 | 0 | 0 | 0 |
31/01/2018 |
19.90
|
60 | 18.63 | 19.90 | 19.90 | 0 | 0 | 0 |
30/01/2018 |
18.63
|
10 | 17.43 | 18.63 | 18.63 | 0 | 0 | 0 |
29/01/2018 |
17.43
|
2,280 | 17.43 | 17.43 | 17.43 | 2,280 | 0 | 0.1 |
26/01/2018 |
17.43
|
100 | 16.71 | 17.43 | 17.43 | 100 | 0 | 0.0 |
25/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
22/01/2018 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
19/01/2018 |
16.71
|
2,200 | 16.56 | 16.71 | 16.71 | 2,190 | 0 | 0.1 |
18/01/2018 |
16.56
|
20 | 17.80 | 17.80 | 16.56 | 0 | 0 | 0 |
17/01/2018 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
16/01/2018 |
17.80
|
500 | 16.71 | 17.80 | 17.43 | 0 | 0 | 0 |
15/01/2018 |
16.71
|
810 | 17.43 | 17.43 | 16.71 | 0 | 0 | 0 |
12/01/2018 |
17.43
|
2,520 | 16.31 | 17.43 | 17.43 | 0 | 0 | 0 |
11/01/2018 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 |
10/01/2018 |
16.31
|
20 | 17.43 | 17.43 | 16.31 | 0 | 0 | 0 |
09/01/2018 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 |
08/01/2018 |
17.43
|
140 | 17.25 | 17.43 | 17.22 | 0 | 0 | 0 |
05/01/2018 |
17.25
|
220 | 16.13 | 17.25 | 15.62 | 0 | 0 | 0 |
04/01/2018 |
16.13
|
20 | 16.71 | 16.71 | 16.13 | 0 | 0 | 0 |
03/01/2018 |
16.71
|
1,520 | 16.78 | 16.78 | 16.71 | 1,500 | 0 | 0.0 |
02/01/2018 |
16.78
|
70 | 18.02 | 18.12 | 16.78 | 0 | 0 | 0 |
29/12/2017 |
18.02
|
20 | 16.89 | 18.02 | 17.43 | 0 | 0 | 0 |
28/12/2017 |
16.89
|
10 | 18.12 | 18.12 | 16.89 | 0 | 0 | 0 |
27/12/2017 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 |
26/12/2017 |
18.12
|
20 | 17.22 | 18.12 | 17.29 | 0 | 0 | 0 |
25/12/2017 |
17.22
|
410 | 16.20 | 17.22 | 15.69 | 0 | 0 | 0 |
22/12/2017 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
21/12/2017 |
16.20
|
2,000 | 17.40 | 17.40 | 16.20 | 0 | 0 | 0 |
20/12/2017 |
17.40
|
140 | 16.38 | 17.40 | 15.44 | 0 | 0 | 0 |
19/12/2017 |
16.38
|
10 | 17.58 | 17.58 | 16.38 | 0 | 0 | 0 |
18/12/2017 |
17.58
|
20 | 16.49 | 17.58 | 16.49 | 0 | 0 | 0 |
15/12/2017 |
16.49
|
1,520 | 15.47 | 16.49 | 15.47 | 0 | 1,500 | -0.0 |
14/12/2017 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
13/12/2017 |
15.47
|
540 | 16.56 | 16.56 | 15.47 | 0 | 510 | -0.0 |
12/12/2017 |
16.56
|
920 | 16.71 | 16.71 | 15.55 | 0 | 0 | 0 |
11/12/2017 |
16.71
|
80 | 17.07 | 18.23 | 16.02 | 0 | 10 | -0.0 |
08/12/2017 |
17.07
|
1,040 | 15.98 | 17.07 | 15.98 | 40 | 1,000 | -0.0 |
07/12/2017 |
15.98
|
1,010 | 15.69 | 15.98 | 15.29 | 0 | 1,010 | -0.0 |
06/12/2017 |
15.69
|
470 | 16.34 | 16.34 | 15.69 | 0 | 470 | -0.0 |
05/12/2017 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 |
04/12/2017 |
16.34
|
80 | 16.13 | 16.71 | 16.34 | 0 | 0 | 0 |
01/12/2017 |
16.13
|
20 | 16.05 | 16.13 | 16.13 | 0 | 0 | 0 |
30/11/2017 |
16.05
|
10 | 16.02 | 16.05 | 16.05 | 0 | 0 | 0 |
29/11/2017 |
16.02
|
10 | 16.34 | 16.34 | 16.02 | 0 | 0 | 0 |
28/11/2017 |
16.34
|
10 | 16.64 | 16.64 | 16.34 | 0 | 0 | 0 |
27/11/2017 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |
24/11/2017 |
16.64
|
20 | 16.56 | 16.64 | 16.64 | 0 | 0 | 0 |
23/11/2017 |
16.56
|
100 | 15.69 | 16.56 | 16.56 | 0 | 0 | 0 |
22/11/2017 |
15.69
|
60 | 16.71 | 16.71 | 15.69 | 0 | 0 | 0 |
21/11/2017 |
16.71
|
740 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
20/11/2017 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
17/11/2017 |
16.71
|
10 | 16.09 | 16.71 | 16.71 | 0 | 0 | 0 |
16/11/2017 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
15/11/2017 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 |
14/11/2017 |
16.09
|
2,420 | 17.07 | 17.43 | 16.09 | 2,410 | 0 | 0.1 |
13/11/2017 |
17.07
|
90 | 16.71 | 17.07 | 17.07 | 90 | 0 | 0.0 |
10/11/2017 |
16.71
|
1,500 | 16.71 | 17.07 | 16.71 | 1,500 | 0 | 0.0 |
09/11/2017 |
16.71
|
600 | 16.67 | 17.07 | 16.71 | 500 | 0 | 0.0 |