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) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
28/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
27/11/2017 |
11.97
|
8 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
24/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
23/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
22/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
21/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
20/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
17/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
16/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
15/11/2017 |
11.97
|
53 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
14/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
13/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
10/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
09/11/2017 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
08/11/2017 |
11.97
|
100 | 13.11 | 13.11 | 11.97 | 0 | 0 | 0 |
07/11/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
06/11/2017 |
13.11
|
10 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
03/11/2017 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
02/11/2017 |
13.11
|
20 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
01/11/2017 |
13.11
|
133 | 14.26 | 14.26 | 13.11 | 0 | 0 | 0 |
31/10/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
30/10/2017 |
14.26
|
22 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
27/10/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
26/10/2017 |
14.26
|
400 | 15.83 | 15.83 | 14.26 | 0 | 0 | 0 |
25/10/2017 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
24/10/2017 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
23/10/2017 |
15.83
|
8,600 | 17.53 | 19.10 | 15.79 | 0 | 0 | 0 |
20/10/2017 |
17.53
|
3,202 | 15.96 | 17.53 | 14.68 | 0 | 0 | 0 |
19/10/2017 |
15.96
|
200 | 14.51 | 15.96 | 15.96 | 0 | 0 | 0 |
18/10/2017 |
14.51
|
200 | 13.20 | 14.51 | 14.51 | 0 | 0 | 0 |
17/10/2017 |
13.20
|
18 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
16/10/2017 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
13/10/2017 |
13.20
|
100 | 13.62 | 13.62 | 13.20 | 0 | 0 | 0 |
12/10/2017 |
13.62
|
300 | 14.30 | 15.70 | 13.62 | 0 | 0 | 0 |
11/10/2017 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
10/10/2017 |
14.30
|
100 | 13.03 | 14.30 | 14.30 | 0 | 0 | 0 |
09/10/2017 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
06/10/2017 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
05/10/2017 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
04/10/2017 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
03/10/2017 |
13.03
|
100 | 14.13 | 14.13 | 13.03 | 0 | 0 | 0 |
02/10/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
29/09/2017 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
28/09/2017 |
14.13
|
100 | 12.86 | 14.13 | 14.13 | 0 | 0 | 0 |
27/09/2017 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
26/09/2017 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
25/09/2017 |
12.86
|
100 | 13.71 | 13.71 | 12.86 | 0 | 0 | 0 |
22/09/2017 |
13.71
|
100 | 14.77 | 14.77 | 13.71 | 0 | 0 | 0 |
21/09/2017 |
14.77
|
100 | 16.38 | 16.38 | 14.77 | 0 | 0 | 0 |
20/09/2017 |
16.38
|
100 | 16.34 | 16.38 | 16.38 | 0 | 0 | 0 |
19/09/2017 |
16.34
|
100 | 16.08 | 16.34 | 16.34 | 0 | 0 | 0 |
18/09/2017 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
15/09/2017 |
16.08
|
420 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
14/09/2017 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
13/09/2017 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
12/09/2017 |
16.08
|
900 | 14.64 | 16.08 | 14.56 | 0 | 0 | 0 |
11/09/2017 |
14.64
|
300 | 16.00 | 16.00 | 14.64 | 0 | 0 | 0 |
08/09/2017 |
16.00
|
2,200 | 15.91 | 16.00 | 15.91 | 0 | 0 | 0 |
07/09/2017 |
15.91
|
200 | 16.08 | 16.08 | 15.91 | 0 | 0 | 0 |
06/09/2017 |
16.08
|
2,010 | 16.25 | 16.25 | 16.08 | 0 | 0 | 0 |
05/09/2017 |
16.25
|
11 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
01/09/2017 |
16.25
|
2,900 | 14.81 | 16.25 | 13.83 | 0 | 0 | 0 |
31/08/2017 |
14.81
|
2,000 | 13.50 | 14.81 | 13.58 | 0 | 0 | 0 |
30/08/2017 |
13.50
|
1,500 | 14.00 | 14.43 | 13.50 | 0 | 0 | 0 |
29/08/2017 |
14.00
|
300 | 14.64 | 14.85 | 14.00 | 0 | 0 | 0 |
28/08/2017 |
14.64
|
2,510 | 16.08 | 16.08 | 14.51 | 0 | 0 | 0 |
25/08/2017 |
16.08
|
36 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 |
24/08/2017 |
16.08
|
1,500 | 14.64 | 16.08 | 15.66 | 0 | 0 | 0 |
23/08/2017 |
14.64
|
102,613 | 13.33 | 14.64 | 13.45 | 0 | 0 | 0 |
22/08/2017 |
13.33
|
1,300 | 14.60 | 16.04 | 13.33 | 0 | 0 | 0 |
21/08/2017 |
14.60
|
1,500 | 13.28 | 14.60 | 12.31 | 0 | 0 | 0 |
18/08/2017 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
17/08/2017 |
13.28
|
1,100 | 14.00 | 15.40 | 13.20 | 0 | 0 | 0 |
16/08/2017 |
14.00
|
500 | 12.73 | 14.00 | 14.00 | 0 | 0 | 0 |
15/08/2017 |
12.73
|
800 | 13.03 | 14.30 | 12.09 | 0 | 0 | 0 |
14/08/2017 |
13.03
|
2,800 | 14.47 | 15.91 | 13.03 | 0 | 0 | 0 |
11/08/2017 |
14.47
|
400 | 15.96 | 15.96 | 14.43 | 0 | 0 | 0 |
10/08/2017 |
15.96
|
5,500 | 14.51 | 15.96 | 14.22 | 0 | 0 | 0 |
09/08/2017 |
14.51
|
1,200 | 13.20 | 14.51 | 11.88 | 0 | 0 | 0 |
08/08/2017 |
13.20
|
100 | 12.01 | 13.20 | 13.20 | 0 | 0 | 0 |
07/08/2017 |
12.01
|
100 | 12.86 | 12.86 | 12.01 | 0 | 0 | 0 |
04/08/2017 |
12.86
|
300 | 14.17 | 15.57 | 12.86 | 0 | 0 | 0 |
03/08/2017 |
14.17
|
400 | 15.66 | 16.97 | 14.17 | 0 | 0 | 0 |
02/08/2017 |
15.66
|
210 | 17.40 | 17.40 | 15.66 | 0 | 0 | 0 |
01/08/2017 |
17.40
|
2,200 | 16.13 | 17.40 | 14.51 | 0 | 0 | 0 |
31/07/2017 |
16.13
|
100 | 17.91 | 17.91 | 16.13 | 0 | 0 | 0 |
28/07/2017 |
17.91
|
927 | 17.40 | 17.91 | 15.66 | 0 | 0 | 0 |
27/07/2017 |
17.40
|
4,400 | 16.42 | 17.99 | 14.81 | 0 | 0 | 0 |
26/07/2017 |
16.42
|
300 | 14.94 | 16.42 | 16.42 | 0 | 0 | 0 |
25/07/2017 |
14.94
|
300 | 13.58 | 14.94 | 14.94 | 0 | 0 | 0 |
24/07/2017 |
13.58
|
506,666 | 12.69 | 13.92 | 13.45 | 0 | 0 | 0 |
21/07/2017 |
12.69
|
279 | 11.54 | 12.69 | 12.69 | 0 | 0 | 0 |
20/07/2017 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
19/07/2017 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
18/07/2017 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
17/07/2017 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
14/07/2017 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
13/07/2017 |
11.54
|
100 | 11.88 | 11.88 | 11.54 | 0 | 0 | 0 |
12/07/2017 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |