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) |
-0.10 | -0.50% | 3,000 | 0 | 0 |
19.80
19.90
19.80
|
2 tháng
(2024-07-22) |
0.80 | 4.21% | 16,000 | 0 | 0 |
18.50
21
19.80
|
3 tháng
(2024-06-21) |
3.60 | 22.22% | 44,300 | 0 | 0 |
12.10
21
19.80
|
6 tháng
(2024-03-25) |
11.50 | 138.55% | 153,230 | 5,000 | 0.1 |
7.60
21
19.80
|
12 tháng
(2023-09-25) |
9.90 | 100% | 166,087 | 5,000 | 0.1 |
7.60
21
19.80
|
24 tháng
(2022-09-30) |
4.30 | 27.74% | 194,191 | 5,000 | 0.1 |
7.60
21
19.80
|
36 tháng
(2021-10-05) |
-13.80 | -41.07% | 867,495 | 5,000 | 0.1 |
7.60
34.90
19.80
|
60 tháng
(2019-10-16) |
-1.80 | -8.33% | 871,795 | 5,000 | 0.1 |
7.60
36.90
19.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
20
|
41,200 | 18 | 20 | 16.90 | 0 | 0 | 0 |
07/07/2017 |
18.60
|
25,019 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
06/07/2017 |
18.60
|
24,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
05/07/2017 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
04/07/2017 |
17.60
|
23,800 | 15.20 | 17.60 | 15.20 | 0 | 0 | 0 |
03/07/2017 |
16.40
|
12,500 | 15.40 | 16.40 | 15.40 | 0 | 0 | 0 |
30/06/2017 |
16.30
|
17,300 | 15.70 | 16.30 | 15.70 | 0 | 0 | 0 |
29/06/2017 |
15.60
|
28,800 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
28/06/2017 |
15.50
|
39,619 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
27/06/2017 |
14.10
|
200 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
26/06/2017 |
15.10
|
5,120 | 15 | 15.10 | 15 | 0 | 0 | 0 |
23/06/2017 |
16.50
|
21,100 | 16 | 16.50 | 16 | 0 | 0 | 0 |
22/06/2017 |
17.50
|
33,400 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
21/06/2017 |
18.90
|
48,400 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 |
20/06/2017 |
20
|
45,500 | 20 | 20 | 20 | 0 | 0 | 0 |
19/06/2017 |
18.40
|
30,000 | 20 | 20 | 18.40 | 0 | 0 | 0 |
16/06/2017 |
20
|
11,600 | 17.90 | 20 | 17.90 | 0 | 0 | 0 |
15/06/2017 |
19.80
|
25,230 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
14/06/2017 |
21.90
|
16,200 | 22 | 22 | 21.90 | 0 | 0 | 0 |
13/06/2017 |
24.30
|
39,200 | 21.10 | 24.30 | 21.10 | 0 | 0 | 0 |
12/06/2017 |
22.90
|
1,300 | 20.70 | 22.90 | 20.70 | 0 | 0 | 0 |
09/06/2017 |
22.90
|
2,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
08/06/2017 |
21
|
26,000 | 19.40 | 21 | 19.10 | 0 | 0 | 0 |
07/06/2017 |
21
|
48,100 | 19 | 21 | 19 | 0 | 0 | 0 |
06/06/2017 |
20
|
60,400 | 21.90 | 21.90 | 18.80 | 0 | 0 | 0 |
05/06/2017 |
20.60
|
54,469 | 20.90 | 20.90 | 19.30 | 0 | 0 | 0 |
02/06/2017 |
19.90
|
62,300 | 18.10 | 19.90 | 16.40 | 0 | 0 | 0 |
01/06/2017 |
18.10
|
60,100 | 19.60 | 19.60 | 18 | 0 | 0 | 0 |
31/05/2017 |
18
|
70,300 | 18.90 | 18.90 | 16.40 | 0 | 0 | 0 |
30/05/2017 |
17.60
|
52,100 | 19 | 19 | 17.30 | 0 | 0 | 0 |
29/05/2017 |
19.10
|
44,200 | 19 | 19.30 | 17.40 | 0 | 0 | 0 |
26/05/2017 |
18.90
|
107,500 | 17.80 | 19.40 | 16.60 | 0 | 0 | 0 |
25/05/2017 |
17.90
|
25,001 | 16.40 | 17.90 | 16 | 0 | 0 | 0 |
24/05/2017 |
16.70
|
82,200 | 14.70 | 17 | 14.40 | 0 | 0 | 0 |
23/05/2017 |
16
|
100,700 | 15.30 | 16 | 14 | 0 | 0 | 0 |
22/05/2017 |
15
|
112,870 | 13.80 | 15.20 | 13.80 | 0 | 0 | 0 |
19/05/2017 |
13.90
|
42,650 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
18/05/2017 |
15.30
|
107,800 | 15.70 | 15.70 | 15.30 | 0 | 0 | 0 |
17/05/2017 |
17
|
109,350 | 16 | 17.90 | 15.40 | 0 | 0 | 0 |
16/05/2017 |
17
|
82,000 | 17.50 | 17.50 | 14.50 | 0 | 0 | 0 |
15/05/2017 |
16
|
734,230 | 15 | 16.50 | 14.20 | 0 | 0 | 0 |
12/05/2017 |
15.30
|
171,100 | 13.50 | 15.90 | 13.30 | 0 | 0 | 0 |
11/05/2017 |
14.60
|
91,100 | 12.40 | 14.60 | 12.40 | 0 | 0 | 0 |
10/05/2017 |
13.30
|
257,300 | 13.20 | 13.30 | 12.10 | 0 | 0 | 0 |
09/05/2017 |
12.10
|
76,600 | 12 | 12.10 | 11.60 | 0 | 0 | 0 |
08/05/2017 |
11
|
200 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
05/05/2017 |
10.70
|
5,600 | 12.50 | 12.50 | 10.70 | 0 | 0 | 0 |
04/05/2017 |
11.60
|
500 | 12.50 | 12.50 | 11.60 | 0 | 0 | 0 |
03/05/2017 |
12.40
|
21,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
28/04/2017 |
13.60
|
15,100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
27/04/2017 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
26/04/2017 |
14
|
20,700 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
25/04/2017 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
24/04/2017 |
13.50
|
1,800 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
21/04/2017 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
20/04/2017 |
13.70
|
74,100 | 13.50 | 13.80 | 12.50 | 0 | 0 | 0 |
19/04/2017 |
13.80
|
1,300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
18/04/2017 |
14
|
86,900 | 13.50 | 14 | 13 | 0 | 0 | 0 |
17/04/2017 |
13.60
|
1,800 | 12.40 | 13.60 | 12.40 | 0 | 0 | 0 |
14/04/2017 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
13/04/2017 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
12/04/2017 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
11/04/2017 |
13.70
|
3,400 | 13.60 | 13.70 | 12.40 | 0 | 0 | 0 |
10/04/2017 |
13.70
|
3,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
07/04/2017 |
13.90
|
5,100 | 13.70 | 13.90 | 13.70 | 0 | 0 | 0 |
05/04/2017 |
13.80
|
6,100 | 12.60 | 13.80 | 12.60 | 0 | 0 | 0 |
04/04/2017 |
13.90
|
5,700 | 13.70 | 13.90 | 12.60 | 0 | 0 | 0 |
03/04/2017 |
13.70
|
6,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
31/03/2017 |
13.70
|
12,500 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
30/03/2017 |
13.80
|
14,800 | 13.70 | 13.80 | 12.80 | 0 | 0 | 0 |
29/03/2017 |
14
|
11,625 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
28/03/2017 |
13.80
|
111,900 | 13.40 | 14.10 | 12.70 | 0 | 0 | 0 |
27/03/2017 |
13.20
|
15,700 | 13.50 | 13.70 | 12.80 | 0 | 0 | 0 |
24/03/2017 |
13.70
|
15,600 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
23/03/2017 |
13.70
|
14,400 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
22/03/2017 |
13.20
|
15,000 | 12.60 | 13.20 | 11.50 | 0 | 0 | 0 |
21/03/2017 |
12.50
|
30,200 | 12.40 | 12.50 | 11.30 | 0 | 0 | 0 |
20/03/2017 |
12.40
|
34,800 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
17/03/2017 |
12
|
26,100 | 12.60 | 12.80 | 11.40 | 0 | 0 | 0 |
16/03/2017 |
12.60
|
29,200 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
15/03/2017 |
12.20
|
23,300 | 12.40 | 12.70 | 11.60 | 0 | 0 | 0 |
14/03/2017 |
12.40
|
19,000 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
13/03/2017 |
12.50
|
35,900 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 |
10/03/2017 |
12.50
|
23,900 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
09/03/2017 |
13.10
|
35,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
08/03/2017 |
13.10
|
40,600 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
07/03/2017 |
13.10
|
41,400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
06/03/2017 |
13.10
|
48,300 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
03/03/2017 |
13.20
|
49,900 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
02/03/2017 |
13.10
|
37,800 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
01/03/2017 |
12.90
|
17,700 | 13 | 13 | 12.80 | 0 | 0 | 0 |
28/02/2017 |
13
|
67,900 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
27/02/2017 |
13.20
|
64,100 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
24/02/2017 |
13.20
|
75,700 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
23/02/2017 |
13.20
|
83,400 | 13 | 13.30 | 13 | 0 | 0 | 0 |
22/02/2017 |
13.20
|
80,500 | 13 | 13.20 | 13 | 0 | 0 | 0 |
21/02/2017 |
13.10
|
101,000 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
20/02/2017 |
12.80
|
88,000 | 11.20 | 12.80 | 11.20 | 0 | 0 | 0 |
17/02/2017 |
12.40
|
62,200 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
16/02/2017 |
12.60
|
64,300 | 11.40 | 12.90 | 11.40 | 0 | 0 | 0 |