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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
16.61
|
32 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
28/11/2017 |
16.61
|
6 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
27/11/2017 |
16.61
|
6,274 | 16.85 | 16.85 | 16.61 | 0 | 0 | 0 |
24/11/2017 |
16.85
|
10,500 | 18.00 | 18.00 | 16.85 | 0 | 0 | 0 |
23/11/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
22/11/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
21/11/2017 |
18.00
|
19,700 | 16.53 | 18.00 | 16.53 | 0 | 0 | 0 |
20/11/2017 |
16.53
|
1,200 | 16.36 | 16.53 | 16.44 | 0 | 0 | 0 |
17/11/2017 |
16.36
|
1,500 | 16.77 | 16.77 | 16.36 | 0 | 0 | 0 |
16/11/2017 |
16.77
|
11,000 | 16.28 | 16.77 | 16.77 | 0 | 0 | 0 |
15/11/2017 |
16.28
|
100 | 18.00 | 18.00 | 16.28 | 0 | 0 | 0 |
14/11/2017 |
18.00
|
8 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
13/11/2017 |
18.00
|
32,700 | 16.77 | 18.00 | 18.00 | 0 | 0 | 0 |
10/11/2017 |
16.77
|
7,368 | 15.54 | 16.77 | 15.14 | 0 | 0 | 0 |
09/11/2017 |
15.54
|
1,000 | 16.77 | 16.77 | 15.54 | 0 | 0 | 0 |
08/11/2017 |
16.77
|
13,800 | 16.36 | 16.77 | 16.20 | 0 | 0 | 0 |
07/11/2017 |
16.36
|
1,800 | 15.14 | 16.36 | 16.36 | 0 | 0 | 0 |
06/11/2017 |
15.14
|
174 | 16.77 | 16.77 | 15.14 | 0 | 0 | 0 |
03/11/2017 |
16.77
|
19,400 | 15.95 | 16.77 | 14.73 | 0 | 0 | 0 |
02/11/2017 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
01/11/2017 |
15.95
|
24 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
31/10/2017 |
15.95
|
1,300 | 15.14 | 15.95 | 15.79 | 0 | 0 | 0 |
30/10/2017 |
15.14
|
480 | 14.89 | 15.14 | 15.14 | 0 | 0 | 0 |
27/10/2017 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
26/10/2017 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
25/10/2017 |
14.89
|
559 | 15.54 | 15.54 | 14.89 | 0 | 0 | 0 |
24/10/2017 |
15.54
|
7 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
23/10/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
20/10/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
19/10/2017 |
15.54
|
9 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
18/10/2017 |
15.54
|
200 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
17/10/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
16/10/2017 |
15.54
|
900 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
13/10/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
12/10/2017 |
15.54
|
100 | 15.87 | 15.87 | 15.54 | 0 | 0 | 0 |
11/10/2017 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
10/10/2017 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
09/10/2017 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
06/10/2017 |
15.87
|
60 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
05/10/2017 |
15.87
|
200 | 15.95 | 15.95 | 15.87 | 0 | 0 | 0 |
04/10/2017 |
15.95
|
3,300 | 15.14 | 15.95 | 15.87 | 0 | 3,000 | -0.1 |
03/10/2017 |
15.14
|
10 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
02/10/2017 |
15.14
|
1,299 | 14.48 | 15.14 | 14.48 | 0 | 0 | 0 |
29/09/2017 |
14.48
|
157 | 15.95 | 15.95 | 14.48 | 0 | 0 | 0 |
28/09/2017 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
27/09/2017 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
26/09/2017 |
15.95
|
100 | 16.36 | 16.36 | 15.95 | 0 | 0 | 0 |
25/09/2017 |
16.36
|
9,877 | 15.87 | 16.36 | 15.87 | 0 | 0 | 0 |
22/09/2017 |
15.87
|
262 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
21/09/2017 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
20/09/2017 |
15.87
|
59 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
19/09/2017 |
15.87
|
29 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
18/09/2017 |
15.87
|
314 | 14.56 | 15.87 | 15.87 | 0 | 0 | 0 |
15/09/2017 |
14.56
|
266 | 16.04 | 16.04 | 14.56 | 0 | 0 | 0 |
14/09/2017 |
16.04
|
29 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
13/09/2017 |
16.04
|
700 | 16.36 | 16.36 | 16.04 | 0 | 0 | 0 |
12/09/2017 |
16.36
|
1,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
11/09/2017 |
16.36
|
300 | 16.04 | 16.36 | 16.36 | 0 | 0 | 0 |
08/09/2017 |
16.04
|
16 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
07/09/2017 |
16.04
|
100 | 17.51 | 17.51 | 16.04 | 0 | 0 | 0 |
06/09/2017 |
17.51
|
16 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
05/09/2017 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
01/09/2017 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
31/08/2017 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
30/08/2017 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 |
29/08/2017 |
17.51
|
29,700 | 15.95 | 17.51 | 15.95 | 0 | 0 | 0 |
28/08/2017 |
15.95
|
500 | 15.54 | 15.95 | 15.95 | 0 | 0 | 0 |
25/08/2017 |
15.54
|
200 | 16.20 | 16.20 | 15.54 | 0 | 0 | 0 |
24/08/2017 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
23/08/2017 |
16.20
|
800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
22/08/2017 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
21/08/2017 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
18/08/2017 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
17/08/2017 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
16/08/2017 |
16.20
|
5,465 | 15.54 | 16.28 | 15.14 | 0 | 0 | 0 |
15/08/2017 |
15.54
|
321 | 15.54 | 15.54 | 15.54 | 0 | 237 | -0.0 |
14/08/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
11/08/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
10/08/2017 |
15.54
|
3,276 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
09/08/2017 |
15.54
|
400 | 15.63 | 15.63 | 15.54 | 0 | 0 | 0 |
08/08/2017 |
15.63
|
100 | 16.61 | 16.61 | 15.63 | 0 | 0 | 0 |
07/08/2017 |
16.61
|
9 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
04/08/2017 |
16.61
|
112 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
03/08/2017 |
16.61
|
100 | 18.41 | 18.41 | 16.61 | 0 | 0 | 0 |
02/08/2017 |
18.41
|
2,696 | 16.77 | 18.41 | 17.59 | 0 | 0 | 0 |
01/08/2017 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
31/07/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
28/07/2017 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 |
27/07/2017 |
16.77
|
10,271 | 16.28 | 16.77 | 16.28 | 0 | 0 | 0 |
26/07/2017 |
16.28
|
1,200 | 15.71 | 16.28 | 16.28 | 0 | 0 | 0 |
25/07/2017 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
24/07/2017 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
21/07/2017 |
15.71
|
500 | 14.32 | 15.71 | 15.54 | 0 | 0 | 0 |
20/07/2017 |
14.32
|
422 | 14.73 | 14.73 | 14.32 | 0 | 0 | 0 |
19/07/2017 |
14.73
|
1,559 | 15.95 | 15.95 | 14.73 | 0 | 0 | 0 |
18/07/2017 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
17/07/2017 |
15.95
|
226 | 15.63 | 15.95 | 15.95 | 0 | 0 | 0 |
14/07/2017 |
15.63
|
1,000 | 15.54 | 15.63 | 15.63 | 0 | 0 | 0 |
13/07/2017 |
15.54
|
100 | 15.95 | 15.95 | 15.54 | 0 | 0 | 0 |
12/07/2017 |
15.95
|
516 | 15.54 | 15.95 | 15.95 | 0 | 0 | 0 |