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 | 0% | 0 | 0 | 0 |
16.50
16.50
16.50
|
2 tháng
(2024-07-22) |
0.90 | 5.77% | 2,000 | 0 | 0 |
14
16.50
16.50
|
3 tháng
(2024-06-24) |
2.90 | 21.32% | 2,300 | 0 | 0 |
13.60
16.50
16.50
|
6 tháng
(2024-03-29) |
4.50 | 37.50% | 28,700 | 0 | 0 |
12
16.50
16.50
|
12 tháng
(2023-10-06) |
-1.30 | -7.30% | 107,500 | 0 | 0 |
7.80
17.80
16.50
|
24 tháng
(2022-10-03) |
-0.20 | -1.20% | 109,301 | 0 | 0 |
7.80
20.90
16.50
|
36 tháng
(2021-10-06) |
2.50 | 17.86% | 155,154 | 6,000 | 0.1 |
7.80
21
16.50
|
60 tháng
(2019-10-17) |
-33 | -66.67% | 560,588 | -43,933 | -0.6 |
7.80
55
16.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/05/2017 |
13.90
|
100 | 12.65 | 13.90 | 13.90 | 0 | 0 | 0 |
09/05/2017 |
12.65
|
300 | 13.98 | 15.24 | 12.65 | 0 | 0 | 0 |
08/05/2017 |
13.98
|
100 | 15.41 | 15.41 | 13.98 | 0 | 0 | 0 |
05/05/2017 |
15.41
|
200 | 15.24 | 15.41 | 13.73 | 0 | 0 | 0 |
04/05/2017 |
15.24
|
100 | 14.15 | 15.24 | 15.24 | 0 | 0 | 0 |
03/05/2017 |
14.15
|
100 | 15.32 | 15.32 | 14.15 | 0 | 0 | 0 |
28/04/2017 |
15.32
|
1,700 | 15.58 | 15.58 | 14.07 | 0 | 0 | 0 |
27/04/2017 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
26/04/2017 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 |
25/04/2017 |
15.58
|
1,700 | 15.74 | 15.83 | 14.24 | 0 | 0 | 0 |
24/04/2017 |
15.74
|
100 | 15.24 | 15.74 | 15.74 | 0 | 0 | 0 |
21/04/2017 |
15.24
|
161 | 14.91 | 15.24 | 15.24 | 0 | 0 | 0 |
20/04/2017 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
19/04/2017 |
14.91
|
100 | 13.90 | 14.91 | 14.91 | 0 | 0 | 0 |
18/04/2017 |
13.90
|
1,300 | 12.65 | 13.90 | 11.39 | 0 | 0 | 0 |
17/04/2017 |
12.65
|
100 | 11.56 | 12.65 | 12.65 | 0 | 0 | 0 |
14/04/2017 |
11.56
|
100 | 12.65 | 12.65 | 11.56 | 0 | 0 | 0 |
13/04/2017 |
12.65
|
100 | 13.90 | 13.90 | 12.65 | 0 | 0 | 0 |
12/04/2017 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
11/04/2017 |
13.90
|
100 | 15.41 | 15.41 | 13.90 | 0 | 0 | 0 |
10/04/2017 |
15.41
|
1,400 | 14.24 | 15.41 | 12.81 | 0 | 200 | -0.0 |
07/04/2017 |
14.24
|
100 | 15.74 | 15.74 | 14.24 | 0 | 0 | 0 |
05/04/2017 |
15.74
|
100 | 14.40 | 15.74 | 15.74 | 0 | 0 | 0 |
04/04/2017 |
14.40
|
100 | 15.83 | 15.83 | 14.40 | 0 | 0 | 0 |
03/04/2017 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
31/03/2017 |
15.83
|
1,200 | 15.66 | 15.83 | 14.15 | 0 | 0 | 0 |
30/03/2017 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
29/03/2017 |
15.66
|
1,000 | 14.91 | 15.66 | 14.24 | 0 | 900 | -0.0 |
28/03/2017 |
14.91
|
200 | 13.65 | 14.91 | 12.31 | 0 | 0 | 0 |
27/03/2017 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
24/03/2017 |
13.65
|
500 | 15.07 | 16.41 | 13.57 | 0 | 0 | 0 |
23/03/2017 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
22/03/2017 |
15.07
|
2,100 | 16.16 | 16.16 | 15.07 | 0 | 0 | 0 |
21/03/2017 |
16.16
|
1,231 | 15.07 | 16.33 | 15.07 | 0 | 0 | 0 |
20/03/2017 |
15.07
|
1,000 | 16.25 | 16.25 | 15.07 | 0 | 0 | 0 |
17/03/2017 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
16/03/2017 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
15/03/2017 |
16.25
|
2,230 | 16.66 | 16.66 | 15.07 | 0 | 0 | 0 |
14/03/2017 |
16.66
|
1,200 | 16.41 | 16.66 | 15.07 | 0 | 0 | 0 |
13/03/2017 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |
10/03/2017 |
16.41
|
100 | 15.16 | 16.41 | 16.41 | 0 | 0 | 0 |
09/03/2017 |
15.16
|
2,100 | 16.66 | 16.66 | 15.07 | 0 | 0 | 0 |
08/03/2017 |
16.66
|
1,100 | 16.58 | 16.66 | 14.99 | 0 | 0 | 0 |
07/03/2017 |
16.58
|
200 | 15.74 | 16.58 | 15.66 | 0 | 0 | 0 |
06/03/2017 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
03/03/2017 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
02/03/2017 |
15.74
|
32 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
01/03/2017 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
28/02/2017 |
15.74
|
132 | 15.49 | 15.74 | 15.74 | 0 | 0 | 0 |
27/02/2017 |
15.49
|
100 | 15.07 | 15.49 | 15.49 | 0 | 0 | 0 |
24/02/2017 |
15.07
|
3,000 | 14.40 | 15.07 | 14.40 | 0 | 0 | 0 |
23/02/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
22/02/2017 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
21/02/2017 |
14.40
|
200 | 14.24 | 14.40 | 12.98 | 0 | 0 | 0 |
20/02/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
17/02/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
16/02/2017 |
14.24
|
2,133 | 13.73 | 14.24 | 12.39 | 0 | 0 | 0 |
15/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
14/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
13/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
10/02/2017 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
09/02/2017 |
13.73
|
8,500 | 12.56 | 13.73 | 12.48 | 0 | 0 | 0 |
08/02/2017 |
12.56
|
564 | 12.81 | 12.81 | 12.56 | 0 | 0 | 0 |
07/02/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
06/02/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
03/02/2017 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
02/02/2017 |
12.81
|
1,400 | 11.72 | 12.81 | 11.72 | 700 | 0 | 0.0 |
25/01/2017 |
11.72
|
1,200 | 12.06 | 12.06 | 11.72 | 0 | 0 | 0 |
24/01/2017 |
12.06
|
4,500 | 12.06 | 12.06 | 12.06 | 1,500 | 0 | 0.0 |
23/01/2017 |
12.06
|
1,500 | 13.40 | 13.40 | 12.06 | 500 | 0 | 0.0 |
20/01/2017 |
13.40
|
1,000 | 13.40 | 13.40 | 13.40 | 1,000 | 0 | 0.0 |
19/01/2017 |
13.40
|
100 | 13.82 | 13.82 | 13.40 | 100 | 0 | 0.0 |
18/01/2017 |
13.82
|
600 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
17/01/2017 |
13.82
|
500 | 13.82 | 13.82 | 13.82 | 500 | 0 | 0.0 |
16/01/2017 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
13/01/2017 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
12/01/2017 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
11/01/2017 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
10/01/2017 |
13.82
|
200 | 14.07 | 14.07 | 13.82 | 200 | 0 | 0.0 |
09/01/2017 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 100 | -0.0 |
06/01/2017 |
14.07
|
1,200 | 12.98 | 14.07 | 13.57 | 500 | 0 | 0.0 |
05/01/2017 |
12.98
|
200 | 13.82 | 13.82 | 12.90 | 0 | 0 | 0 |
04/01/2017 |
13.82
|
100 | 13.40 | 13.82 | 13.82 | 0 | 0 | 0 |
03/01/2017 |
13.40
|
200 | 13.82 | 13.82 | 13.40 | 200 | 0 | 0.0 |
30/12/2016 |
13.82
|
100 | 13.40 | 13.82 | 13.82 | 0 | 0 | 0 |
29/12/2016 |
13.40
|
400 | 14.57 | 14.57 | 13.40 | 400 | 0 | 0.0 |
28/12/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
27/12/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
26/12/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
23/12/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
22/12/2016 |
14.57
|
100 | 13.32 | 14.57 | 14.57 | 0 | 0 | 0 |
21/12/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
20/12/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
19/12/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
16/12/2016 |
13.32
|
800 | 13.32 | 13.32 | 13.32 | 800 | 0 | 0.0 |
15/12/2016 |
13.32
|
900 | 14.74 | 14.74 | 13.32 | 0 | 0 | 0 |
14/12/2016 |
14.74
|
500 | 16.33 | 16.33 | 14.74 | 0 | 0 | 0 |
13/12/2016 |
16.33
|
200 | 18.09 | 18.09 | 16.33 | 0 | 0 | 0 |
12/12/2016 |
18.09
|
300 | 20.01 | 20.01 | 18.09 | 0 | 0 | 0 |
09/12/2016 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 |