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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
28/11/2017 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
27/11/2017 |
12.83
|
0 | 13.02 | 12.83 | 12.83 | 0 | 0 | 0 |
24/11/2017 |
13.02
|
2,700 | 13.02 | 14.23 | 12.46 | 0 | 0 | 0 |
23/11/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
22/11/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
21/11/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
20/11/2017 |
13.02
|
0 | 13.57 | 13.02 | 13.02 | 0 | 0 | 0 |
17/11/2017 |
13.57
|
2,900 | 13.76 | 14.69 | 12.18 | 0 | 0 | 0 |
16/11/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
15/11/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
14/11/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
13/11/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
10/11/2017 |
13.76
|
300 | 16.08 | 16.08 | 13.76 | 0 | 0 | 0 |
09/11/2017 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
08/11/2017 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
07/11/2017 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
06/11/2017 |
16.08
|
0 | 14.23 | 16.08 | 16.08 | 0 | 0 | 0 |
03/11/2017 |
14.23
|
520 | 16.74 | 18.87 | 14.23 | 0 | 0 | 0 |
02/11/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
01/11/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
31/10/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
30/10/2017 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 |
27/10/2017 |
16.74
|
220 | 14.97 | 16.74 | 16.74 | 0 | 0 | 0 |
26/10/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
25/10/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
24/10/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
23/10/2017 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
20/10/2017 |
14.97
|
120 | 13.02 | 14.97 | 14.97 | 0 | 0 | 0 |
19/10/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
18/10/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
17/10/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
16/10/2017 |
13.02
|
0 | 13.57 | 13.02 | 13.02 | 0 | 0 | 0 |
13/10/2017 |
13.57
|
700 | 12.27 | 13.76 | 12.27 | 0 | 0 | 0 |
12/10/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
11/10/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
10/10/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
09/10/2017 |
12.27
|
0 | 12.18 | 12.27 | 12.27 | 0 | 0 | 0 |
06/10/2017 |
12.18
|
11,000 | 14.23 | 14.23 | 12.18 | 0 | 0 | 0 |
05/10/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
04/10/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
03/10/2017 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 |
02/10/2017 |
14.23
|
0 | 13.48 | 14.23 | 14.23 | 0 | 0 | 0 |
29/09/2017 |
13.48
|
2,800 | 15.81 | 17.57 | 13.48 | 0 | 0 | 0 |
28/09/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
27/09/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
26/09/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
25/09/2017 |
15.81
|
0 | 16.18 | 15.81 | 15.81 | 0 | 0 | 0 |
22/09/2017 |
16.18
|
500 | 16.92 | 16.92 | 14.41 | 0 | 0 | 0 |
21/09/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
20/09/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
19/09/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
18/09/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
15/09/2017 |
16.92
|
200 | 15.34 | 16.92 | 16.92 | 0 | 0 | 0 |
14/09/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
13/09/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
12/09/2017 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
11/09/2017 |
15.34
|
0 | 15.43 | 15.34 | 15.34 | 0 | 0 | 0 |
08/09/2017 |
15.43
|
400 | 13.57 | 15.43 | 15.25 | 0 | 0 | 0 |
07/09/2017 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
06/09/2017 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
05/09/2017 |
13.57
|
0 | 13.95 | 13.57 | 13.57 | 0 | 0 | 0 |
01/09/2017 |
13.95
|
4,100 | 15.81 | 15.81 | 13.48 | 0 | 0 | 0 |
31/08/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
30/08/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
29/08/2017 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |
28/08/2017 |
15.81
|
0 | 16.18 | 15.81 | 15.81 | 0 | 0 | 0 |
25/08/2017 |
16.18
|
500 | 14.32 | 16.18 | 15.62 | 0 | 0 | 0 |
24/08/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
23/08/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
22/08/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
21/08/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
18/08/2017 |
14.32
|
300 | 12.92 | 14.32 | 14.32 | 0 | 0 | 0 |
17/08/2017 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
16/08/2017 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
15/08/2017 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
14/08/2017 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
11/08/2017 |
12.92
|
2,400 | 12.37 | 13.39 | 12.64 | 0 | 0 | 0 |
10/08/2017 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
09/08/2017 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
08/08/2017 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
07/08/2017 |
12.37
|
0 | 11.72 | 12.37 | 12.37 | 0 | 0 | 0 |
04/08/2017 |
11.72
|
7,600 | 13.76 | 15.62 | 11.72 | 0 | 0 | 0 |
03/08/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
02/08/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
01/08/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
31/07/2017 |
13.76
|
0 | 12.92 | 13.76 | 13.76 | 0 | 0 | 0 |
28/07/2017 |
12.92
|
1,300 | 13.85 | 14.69 | 12.83 | 0 | 0 | 0 |
27/07/2017 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
26/07/2017 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
25/07/2017 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
24/07/2017 |
13.85
|
0 | 13.57 | 13.85 | 13.85 | 0 | 0 | 0 |
21/07/2017 |
13.57
|
1,800 | 13.02 | 14.69 | 11.25 | 0 | 0 | 0 |
20/07/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
19/07/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
18/07/2017 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
17/07/2017 |
13.02
|
0 | 12.74 | 13.02 | 13.02 | 0 | 0 | 0 |
14/07/2017 |
12.74
|
17,200 | 12.27 | 14.04 | 12.55 | 0 | 13,000 | -0.2 |
13/07/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
12/07/2017 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |