Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2017 |
12.65
|
6,900 | 12.48 | 12.65 | 12.56 | 0 | 0 | 0 |
01/11/2017 |
12.48
|
800 | 12.56 | 12.56 | 12.48 | 0 | 0 | 0 |
31/10/2017 |
12.56
|
4,200 | 12.56 | 12.65 | 12.56 | 0 | 0 | 0 |
30/10/2017 |
12.56
|
17,600 | 12.81 | 12.81 | 12.48 | 0 | 0 | 0 |
27/10/2017 |
12.81
|
900 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
26/10/2017 |
12.81
|
1,300 | 12.73 | 13.31 | 12.65 | 0 | 0 | 0 |
25/10/2017 |
12.73
|
0 | 13.73 | 12.73 | 12.73 | 0 | 0 | 0 |
24/10/2017 |
13.73
|
3,231 | 12.65 | 13.73 | 12.65 | 31 | 0 | 0.0 |
23/10/2017 |
12.65
|
2,700 | 12.90 | 12.90 | 12.65 | 0 | 0 | 0 |
20/10/2017 |
12.90
|
200 | 12.73 | 12.90 | 12.90 | 0 | 0 | 0 |
19/10/2017 |
12.73
|
2,000 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
18/10/2017 |
12.73
|
500 | 12.90 | 12.90 | 12.73 | 0 | 0 | 0 |
17/10/2017 |
12.90
|
6,200 | 13.14 | 13.14 | 12.73 | 0 | 0 | 0 |
16/10/2017 |
13.14
|
11,700 | 12.65 | 13.14 | 12.48 | 0 | 0 | 0 |
13/10/2017 |
12.65
|
6,100 | 13.23 | 13.23 | 12.65 | 0 | 0 | 0 |
12/10/2017 |
13.23
|
2,600 | 12.81 | 13.31 | 12.90 | 0 | 0 | 0 |
11/10/2017 |
12.81
|
0 | 13.23 | 12.81 | 12.81 | 0 | 0 | 0 |
10/10/2017 |
13.23
|
9,000 | 13.23 | 13.23 | 12.73 | 0 | 0 | 0 |
09/10/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
06/10/2017 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
05/10/2017 |
13.23
|
4,500 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
04/10/2017 |
13.23
|
10,500 | 13.23 | 13.31 | 13.23 | 0 | 0 | 0 |
03/10/2017 |
13.23
|
2,100 | 13.31 | 13.31 | 13.23 | 0 | 0 | 0 |
02/10/2017 |
13.31
|
1,000 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
29/09/2017 |
13.31
|
6,500 | 13.64 | 13.64 | 13.31 | 0 | 0 | 0 |
28/09/2017 |
13.64
|
1,400 | 13.31 | 13.64 | 13.23 | 0 | 1,000 | -0.0 |
27/09/2017 |
13.31
|
4,800 | 13.31 | 14.56 | 13.31 | 0 | 0 | 0 |
26/09/2017 |
13.31
|
23,100 | 13.64 | 13.64 | 13.31 | 0 | 0 | 0 |
25/09/2017 |
13.64
|
7,600 | 13.31 | 13.64 | 13.14 | 0 | 0 | 0 |
22/09/2017 |
13.31
|
1,100 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
21/09/2017 |
13.31
|
10,400 | 13.31 | 13.89 | 13.31 | 0 | 0 | 0 |
20/09/2017 |
13.31
|
15,300 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
19/09/2017 |
13.31
|
6,500 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 |
18/09/2017 |
13.39
|
500 | 13.31 | 13.39 | 13.39 | 0 | 0 | 0 |
15/09/2017 |
13.31
|
10,300 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 |
14/09/2017 |
13.39
|
100 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
13/09/2017 |
13.39
|
7,100 | 13.48 | 13.48 | 13.39 | 0 | 0 | 0 |
12/09/2017 |
13.48
|
219 | 13.39 | 13.48 | 13.48 | 0 | 0 | 0 |
11/09/2017 |
13.39
|
1,600 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
08/09/2017 |
13.39
|
300 | 13.31 | 13.39 | 13.39 | 0 | 0 | 0 |
07/09/2017 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
06/09/2017 |
13.31
|
16,800 | 13.31 | 13.39 | 13.31 | 0 | 0 | 0 |
05/09/2017 |
13.31
|
6,100 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 |
01/09/2017 |
13.39
|
1,800 | 13.98 | 13.98 | 13.31 | 0 | 0 | 0 |
31/08/2017 |
13.98
|
26,800 | 13.14 | 13.98 | 13.31 | 1,200 | 0 | 0.0 |
30/08/2017 |
13.14
|
13,400 | 13.31 | 13.31 | 13.14 | 0 | 0 | 0 |
29/08/2017 |
13.31
|
10,000 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 |
28/08/2017 |
13.39
|
30,802 | 13.39 | 13.48 | 13.31 | 0 | 0 | 0 |
25/08/2017 |
13.39
|
3,400 | 13.39 | 13.39 | 13.31 | 0 | 0 | 0 |
24/08/2017 |
13.39
|
20,700 | 14.06 | 14.06 | 13.31 | 0 | 0 | 0 |
23/08/2017 |
14.06
|
7,800 | 13.31 | 14.06 | 13.39 | 0 | 0 | 0 |
22/08/2017 |
13.31
|
3,600 | 13.64 | 13.64 | 13.31 | 0 | 0 | 0 |
21/08/2017 |
13.64
|
21,000 | 13.39 | 13.64 | 13.31 | 0 | 0 | 0 |
18/08/2017 |
13.39
|
18,600 | 13.39 | 13.64 | 13.31 | 0 | 0 | 0 |
17/08/2017 |
13.39
|
4,800 | 13.64 | 13.64 | 13.39 | 0 | 0 | 0 |
16/08/2017 |
13.64
|
13,500 | 13.64 | 13.64 | 13.31 | 0 | 0 | 0 |
15/08/2017 |
13.64
|
10,100 | 13.81 | 13.81 | 13.56 | 0 | 0 | 0 |
14/08/2017 |
13.81
|
53,100 | 13.31 | 14.14 | 13.31 | 0 | 0 | 0 |
11/08/2017 |
13.31
|
16,700 | 13.98 | 13.98 | 13.31 | 0 | 0 | 0 |
10/08/2017 |
13.98
|
300 | 14.23 | 14.23 | 13.98 | 0 | 0 | 0 |
09/08/2017 |
14.23
|
21,110 | 14.39 | 14.39 | 13.98 | 0 | 0 | 0 |
08/08/2017 |
14.39
|
16,300 | 14.23 | 14.39 | 14.06 | 0 | 0 | 0 |
07/08/2017 |
14.23
|
31,800 | 14.06 | 14.23 | 13.98 | 0 | 0 | 0 |
04/08/2017 |
14.06
|
18,300 | 14.06 | 14.14 | 13.98 | 0 | 0 | 0 |
03/08/2017 |
14.06
|
11,200 | 14.06 | 14.14 | 14.06 | 0 | 0 | 0 |
02/08/2017 |
14.06
|
7,800 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 |
01/08/2017 |
14.06
|
26,400 | 14.06 | 14.56 | 14.06 | 0 | 0 | 0 |
31/07/2017 |
14.06
|
4,500 | 14.14 | 14.14 | 13.89 | 0 | 0 | 0 |
28/07/2017 |
14.14
|
8,100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
27/07/2017 |
14.14
|
15,100 | 13.98 | 14.23 | 14.06 | 0 | 0 | 0 |
26/07/2017 |
13.98
|
8,400 | 13.98 | 14.23 | 13.98 | 0 | 0 | 0 |
25/07/2017 |
13.98
|
11,200 | 14.14 | 14.23 | 13.98 | 0 | 0 | 0 |
24/07/2017 |
14.14
|
10,100 | 14.14 | 14.81 | 14.06 | 0 | 0 | 0 |
21/07/2017 |
14.14
|
5,400 | 14.14 | 14.39 | 14.14 | 0 | 0 | 0 |
20/07/2017 |
14.14
|
10,500 | 14.89 | 14.89 | 14.14 | 0 | 0 | 0 |
19/07/2017 |
14.89
|
6,500 | 14.23 | 14.89 | 14.14 | 0 | 0 | 0 |
18/07/2017 |
14.23
|
18,900 | 14.14 | 14.23 | 14.14 | 0 | 0 | 0 |
17/07/2017 |
14.14
|
6,200 | 14.98 | 14.98 | 14.14 | 0 | 0 | 0 |
14/07/2017 |
14.98
|
100 | 14.89 | 14.98 | 14.98 | 0 | 0 | 0 |
13/07/2017 |
14.89
|
11,500 | 14.56 | 14.89 | 14.39 | 0 | 0 | 0 |
12/07/2017 |
14.56
|
3,100 | 14.31 | 14.56 | 14.23 | 0 | 0 | 0 |
11/07/2017 |
14.31
|
27,950 | 14.31 | 14.39 | 14.23 | 0 | 0 | 0 |
10/07/2017 |
14.31
|
41,700 | 15.14 | 15.14 | 14.14 | 0 | 0 | 0 |
07/07/2017 |
15.14
|
22,602 | 15.64 | 15.64 | 14.98 | 0 | 0 | 0 |
06/07/2017 |
15.64
|
25,700 | 15.39 | 15.81 | 14.98 | 0 | 0 | 0 |
05/07/2017 |
15.39
|
49,500 | 14.31 | 15.81 | 14.23 | 0 | 0 | 0 |
04/07/2017 |
14.31
|
10,400 | 14.23 | 14.56 | 14.06 | 0 | 0 | 0 |
03/07/2017 |
14.23
|
22,902 | 14.56 | 14.56 | 13.98 | 0 | 0 | 0 |
30/06/2017 |
14.56
|
39,910 | 14.48 | 14.56 | 14.06 | 0 | 0 | 0 |
29/06/2017 |
14.48
|
23,500 | 15.39 | 15.39 | 14.14 | 0 | 0 | 0 |
28/06/2017 |
15.39
|
23,200 | 15.72 | 16.22 | 15.06 | 0 | 0 | 0 |
27/06/2017 |
15.72
|
82,012 | 16.06 | 17.39 | 15.64 | 800 | 12,000 | -0.2 |
26/06/2017 |
16.06
|
128,800 | 13.98 | 16.06 | 14.56 | 0 | 0 | 0 |
23/06/2017 |
13.98
|
16,600 | 13.89 | 13.98 | 13.89 | 0 | 0 | 0 |
22/06/2017 |
13.89
|
23,200 | 13.98 | 14.06 | 13.89 | 0 | 0 | 0 |
21/06/2017 |
13.98
|
38,100 | 14.14 | 14.14 | 13.89 | 0 | 0 | 0 |
20/06/2017 |
14.14
|
18,400 | 14.14 | 14.14 | 14.06 | 0 | 0 | 0 |
19/06/2017 |
14.14
|
26,000 | 13.98 | 14.31 | 13.98 | 0 | 0 | 0 |
16/06/2017 |
13.98
|
37,200 | 14.23 | 14.23 | 13.98 | 1,600 | 0 | 0.0 |
15/06/2017 |
14.23
|
43,400 | 13.98 | 14.23 | 13.89 | 0 | 0 | 0 |