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) |
-1.30 | -7.03% | 25,300 | 500 | 0.0 |
17.10
19.20
17.20
|
2 tháng
(2024-07-22) |
-3.30 | -16.10% | 42,400 | 2,500 | 0.0 |
17.10
20.50
17.20
|
3 tháng
(2024-06-24) |
-2.90 | -14.43% | 68,400 | -800 | -0.0 |
17.10
23
17.20
|
6 tháng
(2024-03-25) |
-6.80 | -28.33% | 110,186 | -9,300 | -0.2 |
17.10
25.90
17.20
|
12 tháng
(2023-09-26) |
-11.20 | -39.44% | 145,084 | -23,900 | -0.6 |
17.10
37.60
17.20
|
24 tháng
(2022-10-03) |
-6.38 | -27.05% | 238,694 | -17,500 | -0.4 |
14.69
37.60
17.20
|
36 tháng
(2021-10-06) |
-7.04 | -29.03% | 406,753 | 800 | 0.1 |
14.69
37.60
17.20
|
60 tháng
(2019-10-17) |
-7.36 | -29.98% | 824,021 | -31,692 | -0.8 |
14.69
37.60
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
28/11/2017 |
16.15
|
1,500 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
27/11/2017 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
24/11/2017 |
15.94
|
1,400 | 16.26 | 18.07 | 15.94 | 0 | 0 | 0 |
23/11/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
22/11/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
21/11/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
20/11/2017 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
17/11/2017 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 100 | 0 | 0.0 |
16/11/2017 |
15.89
|
4,510 | 15.83 | 15.89 | 15.83 | 0 | 0 | 0 |
15/11/2017 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 100 | 0 | 0.0 |
14/11/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
13/11/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
10/11/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
09/11/2017 |
15.73
|
800 | 15.73 | 15.73 | 15.73 | 800 | 0 | 0.0 |
08/11/2017 |
15.83
|
1,600 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
07/11/2017 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
06/11/2017 |
15.73
|
1,800 | 15.73 | 15.83 | 15.73 | 0 | 0 | 0 |
03/11/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
02/11/2017 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
01/11/2017 |
15.46
|
2,500 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 |
31/10/2017 |
16.15
|
3,500 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
30/10/2017 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
27/10/2017 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 |
26/10/2017 |
17.43
|
600 | 15.46 | 17.43 | 15.46 | 0 | 0 | 0 |
25/10/2017 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
24/10/2017 |
15.19
|
1,000 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
23/10/2017 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
20/10/2017 |
14.82
|
1,400 | 15.03 | 15.03 | 14.82 | 0 | 0 | 0 |
19/10/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
18/10/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
17/10/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
16/10/2017 |
15.14
|
800 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
13/10/2017 |
14.98
|
2,000 | 15.03 | 15.03 | 14.93 | 0 | 0 | 0 |
12/10/2017 |
15.14
|
3,300 | 14.93 | 15.14 | 14.66 | 0 | 0 | 0 |
11/10/2017 |
14.66
|
1,000 | 14.61 | 14.66 | 14.61 | 0 | 0 | 0 |
10/10/2017 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
09/10/2017 |
14.39
|
500 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
06/10/2017 |
14.39
|
700 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
05/10/2017 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
04/10/2017 |
14.39
|
5,300 | 14.39 | 14.50 | 14.39 | 0 | 0 | 0 |
03/10/2017 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
02/10/2017 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
29/09/2017 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
28/09/2017 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
27/09/2017 |
14.39
|
400 | 14.45 | 14.45 | 14.39 | 0 | 0 | 0 |
26/09/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
25/09/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
22/09/2017 |
14.39
|
1,000 | 14.45 | 14.45 | 14.39 | 0 | 0 | 0 |
21/09/2017 |
14.45
|
3,800 | 14.45 | 14.45 | 14.39 | 0 | 0 | 0 |
20/09/2017 |
14.39
|
1,200 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
19/09/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
18/09/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
15/09/2017 |
14.66
|
2,500 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
14/09/2017 |
14.66
|
1,700 | 14.61 | 14.66 | 14.61 | 0 | 0 | 0 |
13/09/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
12/09/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
11/09/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
08/09/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
07/09/2017 |
14.39
|
4,000 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
06/09/2017 |
14.77
|
7,900 | 14.45 | 14.77 | 14.77 | 0 | 0 | 0 |
05/09/2017 |
14.77
|
1,000 | 14.66 | 14.77 | 14.66 | 0 | 0 | 0 |
01/09/2017 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
31/08/2017 |
14.82
|
300 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
30/08/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
29/08/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
28/08/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
25/08/2017 |
14.66
|
1,700 | 14.39 | 14.66 | 14.39 | 0 | 0 | 0 |
24/08/2017 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
23/08/2017 |
14.66
|
2,100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
22/08/2017 |
14.13
|
2,600 | 14.50 | 14.50 | 14.13 | 0 | 0 | 0 |
21/08/2017 |
14.39
|
1,100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
18/08/2017 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
17/08/2017 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
16/08/2017 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
15/08/2017 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
14/08/2017 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
11/08/2017 |
14.82
|
3,500 | 14.55 | 14.82 | 14.55 | 0 | 0 | 0 |
10/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
09/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
08/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
07/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
04/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
03/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
02/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
01/08/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
31/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
28/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
27/07/2017 |
14.34
|
2,000 | 14.45 | 14.45 | 14.34 | 400 | 0 | 0.0 |
26/07/2017 |
14.39
|
1,400 | 14.45 | 14.45 | 14.39 | 300 | 0 | 0.0 |
25/07/2017 |
14.45
|
500 | 14.45 | 14.45 | 14.45 | 200 | 0 | 0.0 |
24/07/2017 |
14.45
|
300 | 14.45 | 14.45 | 14.45 | 300 | 0 | 0.0 |
21/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
20/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
19/07/2017 |
14.39
|
2,300 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
18/07/2017 |
14.55
|
400 | 14.55 | 14.55 | 14.55 | 400 | 0 | 0.0 |
17/07/2017 |
14.39
|
1,000 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
14/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
13/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
12/07/2017 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |