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 | 0.35% | 2,900 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 44,400 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-21) |
6.10 | 27.11% | 83,000 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 133,700 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-25) |
8.02 | 39% | 578,300 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-09-30) |
12.96 | 82.89% | 948,993 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-05) |
10.82 | 60.88% | 1,256,618 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-16) |
-0.25 | -0.85% | 1,995,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/05/2017 |
20.02
|
45,000 | 19.40 | 20.02 | 19.91 | 0 | 0 | 0 |
05/05/2017 |
19.40
|
5,600 | 18.54 | 20.14 | 18.83 | 0 | 0 | 0 |
04/05/2017 |
18.54
|
7,900 | 18.25 | 18.83 | 17.97 | 0 | 0 | 0 |
03/05/2017 |
18.25
|
2,530 | 17.40 | 18.25 | 17.68 | 0 | 0 | 0 |
28/04/2017 |
17.40
|
1,510 | 17.68 | 17.68 | 17.40 | 0 | 0 | 0 |
27/04/2017 |
17.68
|
1,200 | 17.34 | 17.68 | 17.34 | 100 | 0 | 0.0 |
26/04/2017 |
17.34
|
5,600 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
25/04/2017 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 |
24/04/2017 |
17.34
|
650 | 17.40 | 17.40 | 17.34 | 0 | 0 | 0 |
21/04/2017 |
17.40
|
7,617 | 17.11 | 17.40 | 17.34 | 0 | 0 | 0 |
20/04/2017 |
17.11
|
700 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
19/04/2017 |
17.11
|
1,200 | 17.40 | 17.40 | 17.11 | 0 | 0 | 0 |
18/04/2017 |
17.40
|
42,500 | 15.57 | 17.40 | 15.74 | 0 | 0 | 0 |
17/04/2017 |
15.57
|
17,703 | 16.26 | 16.26 | 15.40 | 0 | 0 | 0 |
14/04/2017 |
16.26
|
96,500 | 16.32 | 16.32 | 14.55 | 0 | 0 | 0 |
13/04/2017 |
16.32
|
8,040 | 16.09 | 16.37 | 16.20 | 0 | 0 | 0 |
12/04/2017 |
16.09
|
4,583,457 | 15.29 | 16.09 | 13.12 | 0 | 0 | 0 |
11/04/2017 |
15.29
|
51,100 | 16.54 | 16.54 | 13.12 | 0 | 0 | 0 |
10/04/2017 |
16.54
|
42,700 | 15.23 | 16.94 | 14.89 | 0 | 0 | 0 |
07/04/2017 |
15.23
|
39,420 | 15.46 | 17.11 | 14.32 | 0 | 0 | 0 |
05/04/2017 |
15.46
|
222,513 | 16.49 | 16.49 | 11.81 | 0 | 0 | 0 |
04/04/2017 |
16.49
|
106,300 | 16.49 | 17.40 | 13.12 | 0 | 0 | 0 |
03/04/2017 |
16.49
|
6,600 | 14.38 | 16.49 | 12.84 | 0 | 0 | 0 |
31/03/2017 |
14.38
|
10 | 14.83 | 14.83 | 14.38 | 0 | 0 | 0 |
30/03/2017 |
14.83
|
5,300 | 15.17 | 15.17 | 14.26 | 0 | 0 | 0 |
29/03/2017 |
15.17
|
6,700 | 15.52 | 15.52 | 13.23 | 0 | 0 | 0 |
28/03/2017 |
15.52
|
3,299 | 15.74 | 15.74 | 13.41 | 0 | 0 | 0 |
27/03/2017 |
15.74
|
1,302 | 15.57 | 15.86 | 15.12 | 0 | 0 | 0 |
24/03/2017 |
15.57
|
23,618 | 18.20 | 18.20 | 15.52 | 0 | 0 | 0 |
23/03/2017 |
18.20
|
36,910 | 21.39 | 21.39 | 18.20 | 0 | 0 | 0 |
22/03/2017 |
21.39
|
86,824 | 19.97 | 24.99 | 21.39 | 0 | 0 | 0 |
21/03/2017 |
19.97
|
6,049,524 | 21.91 | 25.16 | 18.65 | 0 | 0 | 0 |
20/03/2017 |
21.91
|
37,821 | 19.17 | 21.91 | 21.91 | 0 | 0 | 0 |
17/03/2017 |
19.17
|
655,165 | 16.83 | 19.17 | 18.54 | 0 | 0 | 0 |
16/03/2017 |
16.83
|
20,647 | 14.89 | 18.60 | 16.14 | 0 | 0 | 0 |
15/03/2017 |
14.89
|
600 | 14.89 | 16.49 | 14.89 | 0 | 0 | 0 |
14/03/2017 |
14.89
|
20 | 15.74 | 15.74 | 14.89 | 0 | 0 | 0 |
13/03/2017 |
15.74
|
200 | 14.20 | 15.74 | 13.98 | 0 | 0 | 0 |
10/03/2017 |
14.20
|
159 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
09/03/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
08/03/2017 |
14.20
|
94 | 14.26 | 14.26 | 14.20 | 0 | 0 | 0 |
07/03/2017 |
14.26
|
8,300 | 15.35 | 15.35 | 13.81 | 0 | 0 | 0 |
06/03/2017 |
15.35
|
1,100 | 13.35 | 15.35 | 11.47 | 0 | 0 | 0 |
03/03/2017 |
13.35
|
447 | 13.75 | 13.75 | 13.35 | 0 | 0 | 0 |
02/03/2017 |
13.75
|
9,200 | 11.98 | 13.75 | 10.55 | 0 | 0 | 0 |
01/03/2017 |
11.98
|
3,000 | 13.98 | 13.98 | 11.98 | 0 | 0 | 0 |
28/02/2017 |
13.98
|
11,700 | 12.84 | 14.20 | 13.98 | 0 | 0 | 0 |
27/02/2017 |
12.84
|
800 | 14.26 | 14.26 | 12.84 | 0 | 0 | 0 |
24/02/2017 |
14.26
|
38,000 | 14.20 | 14.32 | 13.41 | 0 | 20,000 | -0.5 |
23/02/2017 |
14.20
|
1,000 | 13.98 | 14.20 | 14.20 | 0 | 0 | 0 |
22/02/2017 |
13.98
|
5,000 | 14.26 | 14.32 | 13.98 | 0 | 0 | 0 |
21/02/2017 |
14.26
|
700 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
20/02/2017 |
14.26
|
1,800 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
17/02/2017 |
14.26
|
400 | 14.26 | 14.26 | 13.69 | 0 | 0 | 0 |
16/02/2017 |
14.26
|
15,400 | 15.46 | 15.46 | 14.26 | 0 | 0 | 0 |
15/02/2017 |
15.46
|
83,600 | 12.55 | 15.46 | 12.55 | 0 | 0 | 0 |
14/02/2017 |
12.55
|
3,600 | 13.29 | 13.98 | 12.15 | 0 | 0 | 0 |
13/02/2017 |
13.29
|
2,700 | 14.55 | 14.55 | 12.55 | 0 | 0 | 0 |
10/02/2017 |
14.55
|
51,900 | 14.26 | 15.69 | 14.38 | 0 | 0 | 0 |
09/02/2017 |
14.26
|
2,000 | 14.83 | 14.83 | 14.26 | 0 | 0 | 0 |
08/02/2017 |
14.83
|
5,000 | 15.92 | 15.92 | 14.83 | 0 | 0 | 0 |
07/02/2017 |
15.92
|
7,600 | 13.86 | 15.92 | 13.98 | 0 | 0 | 0 |
06/02/2017 |
13.86
|
1,000 | 12.09 | 13.86 | 13.86 | 0 | 0 | 0 |
03/02/2017 |
12.09
|
2,000 | 10.55 | 12.09 | 12.09 | 0 | 0 | 0 |
02/02/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
25/01/2017 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
24/01/2017 |
10.55
|
1,000 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
23/01/2017 |
10.55
|
700 | 11.12 | 11.12 | 10.55 | 0 | 0 | 0 |
20/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
19/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
18/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
17/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
16/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
13/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
12/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
11/01/2017 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
10/01/2017 |
11.12
|
0 | 11.41 | 11.12 | 11.12 | 0 | 0 | 0 |
09/01/2017 |
11.41
|
1,800 | 11.41 | 11.41 | 10.55 | 0 | 0 | 0 |
06/01/2017 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
05/01/2017 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
04/01/2017 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
03/01/2017 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
30/12/2016 |
11.41
|
500 | 10.55 | 11.41 | 11.41 | 0 | 0 | 0 |
29/12/2016 |
10.55
|
1,300 | 10.84 | 10.84 | 10.55 | 0 | 0 | 0 |
28/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
27/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
26/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
23/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
22/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
21/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
20/12/2016 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
19/12/2016 |
10.84
|
3,800 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
16/12/2016 |
10.84
|
60,000 | 10.33 | 10.84 | 10.84 | 0 | 0 | 0 |
15/12/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
14/12/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
13/12/2016 |
10.33
|
4,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
12/12/2016 |
10.33
|
4,500 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
09/12/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
08/12/2016 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
07/12/2016 |
10.33
|
1,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |