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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
15/11/2017 |
13.71
|
10 | 13.03 | 13.71 | 13.71 | 0 | 0 | 0 |
14/11/2017 |
13.03
|
40 | 13.76 | 13.76 | 13.03 | 0 | 0 | 0 |
13/11/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
10/11/2017 |
13.76
|
60 | 13.81 | 13.81 | 13.55 | 0 | 0 | 0 |
09/11/2017 |
13.81
|
30 | 13.50 | 13.81 | 13.55 | 0 | 0 | 0 |
08/11/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
07/11/2017 |
13.50
|
10 | 13.29 | 13.50 | 13.50 | 0 | 0 | 0 |
06/11/2017 |
13.29
|
40 | 13.73 | 13.73 | 13.29 | 0 | 0 | 0 |
03/11/2017 |
13.73
|
80 | 13.50 | 13.73 | 13.73 | 0 | 0 | 0 |
02/11/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
01/11/2017 |
13.50
|
440 | 13.60 | 13.60 | 12.69 | 0 | 400 | -0.0 |
31/10/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
30/10/2017 |
13.60
|
700 | 12.93 | 13.60 | 13.55 | 0 | 0 | 0 |
27/10/2017 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
26/10/2017 |
12.93
|
1,710 | 13.79 | 13.79 | 12.93 | 0 | 0 | 0 |
25/10/2017 |
13.79
|
2,010 | 13.76 | 13.81 | 13.52 | 0 | 0 | 0 |
24/10/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
23/10/2017 |
13.76
|
1,070 | 13.08 | 13.84 | 13.08 | 0 | 0 | 0 |
20/10/2017 |
13.08
|
1,000 | 13.81 | 13.81 | 13.08 | 0 | 0 | 0 |
19/10/2017 |
13.81
|
1,110 | 13.94 | 13.94 | 13.19 | 0 | 0 | 0 |
18/10/2017 |
13.94
|
2,910 | 14.07 | 14.07 | 13.16 | 0 | 0 | 0 |
17/10/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
16/10/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
13/10/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
12/10/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
11/10/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
10/10/2017 |
14.07
|
10 | 13.34 | 14.07 | 14.07 | 0 | 0 | 0 |
09/10/2017 |
13.34
|
100 | 13.65 | 13.65 | 13.34 | 0 | 0 | 0 |
06/10/2017 |
13.65
|
1,040 | 14.18 | 14.18 | 13.65 | 0 | 0 | 0 |
05/10/2017 |
14.18
|
3,010 | 14.18 | 14.18 | 13.60 | 0 | 0 | 0 |
04/10/2017 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
03/10/2017 |
14.18
|
40 | 13.81 | 14.18 | 13.60 | 0 | 0 | 0 |
02/10/2017 |
13.81
|
100 | 14.10 | 14.10 | 13.81 | 0 | 0 | 0 |
29/09/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
28/09/2017 |
14.10
|
620 | 13.60 | 14.10 | 13.60 | 300 | 0 | 0.0 |
27/09/2017 |
13.60
|
1,000 | 14.33 | 14.33 | 13.60 | 0 | 0 | 0 |
26/09/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
25/09/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/09/2017 |
14.33
|
4,760 | 14.15 | 14.33 | 13.55 | 0 | 0 | 0 |
21/09/2017 |
14.15
|
10 | 13.68 | 14.15 | 14.15 | 0 | 0 | 0 |
20/09/2017 |
13.68
|
3,630 | 14.46 | 14.46 | 13.68 | 0 | 0 | 0 |
19/09/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
18/09/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
15/09/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
14/09/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
13/09/2017 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
12/09/2017 |
14.46
|
350 | 14.33 | 14.46 | 14.46 | 0 | 0 | 0 |
11/09/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
08/09/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
07/09/2017 |
14.33
|
130 | 14.33 | 14.33 | 14.07 | 0 | 0 | 0 |
06/09/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
05/09/2017 |
14.33
|
50 | 13.86 | 14.33 | 14.33 | 0 | 0 | 0 |
01/09/2017 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
31/08/2017 |
13.86
|
20 | 14.54 | 14.54 | 13.86 | 0 | 0 | 0 |
30/08/2017 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
29/08/2017 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
28/08/2017 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
25/08/2017 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 |
24/08/2017 |
14.54
|
2,620 | 14.59 | 14.59 | 13.81 | 0 | 0 | 0 |
23/08/2017 |
14.59
|
860 | 14.57 | 14.59 | 14.54 | 0 | 0 | 0 |
22/08/2017 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
21/08/2017 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
18/08/2017 |
14.57
|
30 | 14.07 | 14.57 | 14.57 | 0 | 0 | 0 |
17/08/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
16/08/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
15/08/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
14/08/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
11/08/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
10/08/2017 |
14.07
|
2,660 | 14.57 | 14.59 | 13.89 | 0 | 0 | 0 |
09/08/2017 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
08/08/2017 |
14.57
|
60 | 13.97 | 14.57 | 14.54 | 0 | 0 | 0 |
07/08/2017 |
13.97
|
1,720 | 14.80 | 14.80 | 13.92 | 0 | 0 | 0 |
04/08/2017 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
03/08/2017 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
02/08/2017 |
14.80
|
270 | 14.54 | 14.80 | 14.54 | 0 | 0 | 0 |
01/08/2017 |
14.54
|
10 | 14.07 | 14.54 | 14.54 | 0 | 0 | 0 |
31/07/2017 |
14.07
|
3,040 | 14.07 | 14.12 | 14.07 | 0 | 0 | 0 |
28/07/2017 |
14.07
|
280 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
27/07/2017 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 |
26/07/2017 |
14.07
|
440 | 14.33 | 14.33 | 14.07 | 0 | 0 | 0 |
25/07/2017 |
14.33
|
10 | 14.07 | 14.33 | 14.33 | 0 | 0 | 0 |
24/07/2017 |
14.07
|
20 | 14.33 | 14.33 | 14.07 | 0 | 0 | 0 |
21/07/2017 |
14.33
|
230 | 14.23 | 14.33 | 14.07 | 0 | 0 | 0 |
20/07/2017 |
14.23
|
90 | 15.11 | 15.11 | 14.23 | 0 | 0 | 0 |
19/07/2017 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
18/07/2017 |
15.11
|
6,400 | 14.15 | 15.14 | 14.80 | 0 | 0 | 0 |
17/07/2017 |
14.15
|
10 | 14.67 | 14.67 | 14.15 | 0 | 0 | 0 |
14/07/2017 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
13/07/2017 |
14.67
|
520 | 14.57 | 14.70 | 14.67 | 0 | 0 | 0 |
12/07/2017 |
14.57
|
320 | 14.07 | 14.57 | 14.57 | 0 | 0 | 0 |
11/07/2017 |
14.07
|
9,190 | 13.97 | 14.07 | 14.07 | 0 | 9,190 | -0.2 |
10/07/2017 |
13.97
|
12,820 | 14.07 | 14.07 | 13.97 | 2,480 | 12,810 | -0.3 |
07/07/2017 |
14.07
|
80 | 14.33 | 14.33 | 14.07 | 0 | 0 | 0 |
06/07/2017 |
14.33
|
10,910 | 14.33 | 14.59 | 14.07 | 530 | 10,570 | -0.3 |
05/07/2017 |
14.33
|
3,310 | 14.33 | 14.33 | 14.33 | 200 | 0 | 0.0 |
04/07/2017 |
14.33
|
20 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
03/07/2017 |
14.33
|
40 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
30/06/2017 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
29/06/2017 |
14.33
|
2,430 | 14.33 | 14.33 | 14.33 | 0 | 2,430 | -0.1 |