Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.40 | -8.95% | 13,331,400 | 3,600 | 0.0 |
13.75
15.70
14.25
|
2 tháng
(2024-07-18) |
-3 | -17.39% | 18,394,400 | -45,000 | -0.9 |
13.75
17.25
14.25
|
3 tháng
(2024-06-18) |
-3.95 | -21.70% | 26,611,600 | 2,568 | -0.1 |
13.75
18.25
14.25
|
6 tháng
(2024-03-20) |
-3.46 | -19.55% | 68,636,900 | 114,226 | 1.9 |
13.75
19.47
14.25
|
12 tháng
(2023-09-22) |
-0.11 | -0.74% | 193,345,300 | 109,126 | 2.6 |
13.75
21.90
14.25
|
24 tháng
(2022-09-27) |
1.55 | 12.21% | 246,746,300 | 38,816 | 2.0 |
10.06
21.90
14.25
|
36 tháng
(2021-10-04) |
-13.51 | -48.67% | 332,083,100 | 96,416 | 4.9 |
10.06
33.67
14.25
|
60 tháng
(2019-10-14) |
-12.35 | -46.44% | 460,029,447 | -458,069 | -16.2 |
10.06
61.15
14.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2017 |
13.37
|
9,600 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
22/11/2017 |
13.37
|
3,900 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
21/11/2017 |
13.37
|
3,200 | 13.36 | 13.37 | 13.36 | 0 | 0 | 0 |
20/11/2017 |
13.37
|
700 | 13.36 | 13.37 | 13.36 | 0 | 0 | 0 |
17/11/2017 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
16/11/2017 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
15/11/2017 |
13.13
|
2,200 | 12.32 | 13.15 | 12.32 | 0 | 0 | 0 |
14/11/2017 |
13.12
|
1,000 | 13.13 | 13.13 | 13.12 | 0 | 0 | 0 |
13/11/2017 |
13.44
|
12,100 | 13.12 | 13.44 | 13.12 | 0 | 0 | 0 |
10/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
09/11/2017 |
12.80
|
23,400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/11/2017 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/11/2017 |
12.80
|
2,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/11/2017 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
03/11/2017 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
02/11/2017 |
12.48
|
2,200 | 12.56 | 12.56 | 12.48 | 0 | 0 | 0 |
01/11/2017 |
12.56
|
1,200 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
31/10/2017 |
12.49
|
4,100 | 12.80 | 12.80 | 12.49 | 0 | 0 | 0 |
30/10/2017 |
13.28
|
1,500 | 12.99 | 13.28 | 12.96 | 0 | 0 | 0 |
27/10/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
26/10/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
25/10/2017 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
24/10/2017 |
13.28
|
4,000 | 13.12 | 13.28 | 13.12 | 0 | 0 | 0 |
23/10/2017 |
13.20
|
2,400 | 13.28 | 13.28 | 13.20 | 0 | 0 | 0 |
20/10/2017 |
13.28
|
1,300 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
19/10/2017 |
13.28
|
1,300 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
18/10/2017 |
13.28
|
6,500 | 13.29 | 13.29 | 13.28 | 0 | 0 | 0 |
17/10/2017 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
16/10/2017 |
13.36
|
1,100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
13/10/2017 |
13.44
|
33,600 | 13.58 | 13.58 | 13.44 | 0 | 0 | 0 |
12/10/2017 |
13.37
|
2,300 | 13.58 | 13.58 | 13.37 | 0 | 0 | 0 |
11/10/2017 |
13.31
|
1,400 | 13.60 | 13.60 | 13.31 | 0 | 0 | 0 |
10/10/2017 |
13.58
|
69,900 | 13.12 | 13.60 | 13.12 | 0 | 0 | 0 |
09/10/2017 |
13.36
|
1,100 | 13.34 | 13.36 | 13.34 | 0 | 0 | 0 |
06/10/2017 |
13.44
|
1,500 | 13.34 | 13.44 | 13.31 | 0 | 0 | 0 |
05/10/2017 |
13.68
|
43,500 | 13.20 | 13.68 | 13.20 | 0 | 0 | 0 |
04/10/2017 |
13.13
|
16,200 | 13.12 | 13.13 | 13.12 | 0 | 0 | 0 |
03/10/2017 |
13.44
|
1,500 | 13.68 | 13.68 | 13.05 | 0 | 0 | 0 |
02/10/2017 |
13.29
|
8,300 | 13.60 | 13.92 | 13.29 | 0 | 0 | 0 |
29/09/2017 |
13.90
|
8,800 | 14.00 | 14.08 | 13.84 | 0 | 0 | 0 |
28/09/2017 |
13.92
|
9,300 | 13.52 | 13.92 | 13.52 | 0 | 0 | 0 |
27/09/2017 |
13.44
|
8,100 | 13.28 | 13.52 | 13.28 | 0 | 0 | 0 |
26/09/2017 |
13.17
|
21,100 | 13.01 | 13.17 | 13.01 | 0 | 0 | 0 |
25/09/2017 |
13.10
|
15,200 | 12.81 | 13.10 | 12.81 | 0 | 0 | 0 |
22/09/2017 |
12.86
|
12,600 | 12.85 | 12.97 | 12.85 | 0 | 0 | 0 |
21/09/2017 |
12.89
|
10,200 | 12.88 | 13.04 | 12.86 | 0 | 0 | 0 |
20/09/2017 |
12.80
|
55,300 | 12.43 | 12.88 | 10.88 | 0 | 0 | 0 |
19/09/2017 |
12.64
|
31,600 | 12.03 | 12.80 | 12.03 | 0 | 0 | 0 |
18/09/2017 |
12.32
|
17,000 | 12.00 | 12.32 | 12.00 | 0 | 0 | 0 |
15/09/2017 |
12.16
|
19,200 | 11.52 | 12.16 | 11.49 | 0 | 0 | 0 |
14/09/2017 |
11.68
|
28,600 | 11.36 | 11.68 | 11.36 | 0 | 0 | 0 |
13/09/2017 |
11.68
|
60,000 | 11.36 | 11.69 | 11.36 | 0 | 0 | 0 |
12/09/2017 |
12.00
|
8,700 | 12.80 | 12.80 | 11.20 | 0 | 0 | 0 |
11/09/2017 |
12.80
|
6,000 | 14.40 | 14.40 | 12.80 | 0 | 0 | 0 |
08/09/2017 |
14.40
|
31,300 | 14.40 | 14.72 | 13.44 | 400 | 0 | 0.0 |