Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1 | -6.67% | 13,900 | 0 | 0 |
14
15
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 38,300 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-20) |
0.70 | 5.26% | 119,100 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-22) |
2.90 | 26.13% | 611,700 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 733,100 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-29) |
-4 | -22.22% | 1,300,820 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-04) |
-20.39 | -59.29% | 7,037,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-15) |
6.14 | 78.21% | 21,242,013 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2017 |
19.80
|
4,700 | 19.95 | 19.95 | 19.80 | 0 | 0 | 0 |
14/04/2017 |
19.95
|
1,600 | 20.03 | 20.42 | 19.56 | 0 | 0 | 0 |
13/04/2017 |
20.03
|
21,400 | 21.05 | 21.05 | 19.72 | 100 | 0 | 0.0 |
12/04/2017 |
21.05
|
4,000 | 21.92 | 21.92 | 20.97 | 0 | 0 | 0 |
11/04/2017 |
21.92
|
27,800 | 21.60 | 22.07 | 21.60 | 0 | 0 | 0 |
10/04/2017 |
21.60
|
16,600 | 21.60 | 22.70 | 21.60 | 0 | 0 | 0 |
07/04/2017 |
21.60
|
46,800 | 19.64 | 21.60 | 19.64 | 0 | 100 | -0.0 |
05/04/2017 |
19.64
|
2,000 | 20.58 | 20.58 | 19.64 | 0 | 0 | 0 |
04/04/2017 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
03/04/2017 |
20.58
|
2,000 | 19.80 | 20.58 | 19.72 | 0 | 100 | -0.0 |
31/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
30/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
29/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
28/03/2017 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
27/03/2017 |
19.80
|
1,500 | 19.33 | 19.80 | 19.64 | 0 | 0 | 0 |
24/03/2017 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 |
23/03/2017 |
19.33
|
100 | 19.80 | 19.80 | 19.33 | 0 | 0 | 0 |
22/03/2017 |
19.80
|
1,700 | 19.87 | 19.87 | 19.80 | 0 | 0 | 0 |
21/03/2017 |
19.87
|
1,200 | 19.80 | 19.87 | 19.87 | 0 | 0 | 0 |
20/03/2017 |
19.80
|
8,100 | 18.85 | 19.80 | 19.33 | 0 | 0 | 0 |
17/03/2017 |
18.85
|
400 | 19.64 | 19.64 | 18.85 | 0 | 0 | 0 |
16/03/2017 |
19.64
|
4,800 | 19.48 | 19.64 | 19.25 | 0 | 0 | 0 |
15/03/2017 |
19.48
|
1,100 | 19.64 | 19.64 | 19.48 | 100 | 0 | 0.0 |
14/03/2017 |
19.64
|
500 | 20.03 | 20.03 | 19.64 | 0 | 0 | 0 |
13/03/2017 |
20.03
|
1,700 | 19.64 | 20.11 | 19.64 | 0 | 0 | 0 |
10/03/2017 |
19.64
|
300 | 19.80 | 19.80 | 19.64 | 0 | 0 | 0 |
09/03/2017 |
19.80
|
13,300 | 20.19 | 20.19 | 19.64 | 0 | 0 | 0 |
08/03/2017 |
20.19
|
1,500 | 19.87 | 20.19 | 19.64 | 0 | 0 | 0 |
07/03/2017 |
19.87
|
6,000 | 19.64 | 19.87 | 19.64 | 0 | 0 | 0 |
06/03/2017 |
19.64
|
3,000 | 19.56 | 19.64 | 19.25 | 0 | 0 | 0 |
03/03/2017 |
19.56
|
500 | 19.72 | 19.72 | 19.56 | 0 | 0 | 0 |
02/03/2017 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
01/03/2017 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 |
28/02/2017 |
19.72
|
400 | 19.56 | 19.72 | 19.72 | 0 | 0 | 0 |
27/02/2017 |
19.56
|
200 | 19.25 | 19.56 | 19.17 | 0 | 0 | 0 |
24/02/2017 |
19.25
|
2,100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
23/02/2017 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
22/02/2017 |
19.25
|
700 | 19.09 | 19.25 | 19.25 | 0 | 0 | 0 |
21/02/2017 |
19.09
|
8,800 | 19.01 | 19.25 | 19.09 | 0 | 0 | 0 |
20/02/2017 |
19.01
|
8,700 | 19.72 | 19.72 | 19.01 | 0 | 0 | 0 |
17/02/2017 |
19.72
|
2,700 | 19.64 | 19.87 | 19.72 | 0 | 0 | 0 |
16/02/2017 |
19.64
|
1,700 | 19.64 | 19.64 | 19.33 | 0 | 0 | 0 |
15/02/2017 |
19.64
|
500 | 19.56 | 19.64 | 19.56 | 0 | 0 | 0 |
14/02/2017 |
19.56
|
2,400 | 19.72 | 19.95 | 19.56 | 0 | 0 | 0 |
13/02/2017 |
19.72
|
4,400 | 19.95 | 19.95 | 19.64 | 0 | 0 | 0 |
10/02/2017 |
19.95
|
2,400 | 19.56 | 19.95 | 19.25 | 0 | 0 | 0 |
09/02/2017 |
19.56
|
6,600 | 19.25 | 20.27 | 19.25 | 0 | 0 | 0 |
08/02/2017 |
19.25
|
3,300 | 20.03 | 20.03 | 19.25 | 0 | 0 | 0 |
07/02/2017 |
20.03
|
5,300 | 18.85 | 20.03 | 18.85 | 0 | 0 | 0 |
06/02/2017 |
18.85
|
4,300 | 18.70 | 18.85 | 18.46 | 0 | 0 | 0 |
03/02/2017 |
18.70
|
2,800 | 18.78 | 18.78 | 18.07 | 0 | 0 | 0 |
02/02/2017 |
18.78
|
900 | 19.17 | 19.17 | 18.07 | 300 | 0 | 0.0 |
25/01/2017 |
19.17
|
1,600 | 19.09 | 19.17 | 18.07 | 0 | 0 | 0 |
24/01/2017 |
19.09
|
30,300 | 19.17 | 19.17 | 18.23 | 0 | 0 | 0 |
23/01/2017 |
19.17
|
800 | 19.17 | 19.40 | 19.09 | 0 | 0 | 0 |
20/01/2017 |
19.17
|
4,000 | 19.95 | 19.95 | 19.17 | 0 | 0 | 0 |
19/01/2017 |
19.95
|
8,300 | 20.03 | 20.03 | 19.25 | 0 | 0 | 0 |
18/01/2017 |
20.03
|
8,500 | 19.87 | 20.42 | 19.80 | 0 | 0 | 0 |
17/01/2017 |
19.87
|
7,700 | 21.21 | 21.21 | 19.64 | 0 | 0 | 0 |
16/01/2017 |
21.21
|
9,100 | 22.00 | 22.78 | 20.03 | 200 | 0 | 0.0 |
13/01/2017 |
22.00
|
12,200 | 21.21 | 22.94 | 21.52 | 0 | 0 | 0 |
12/01/2017 |
21.21
|
60,200 | 19.33 | 21.21 | 20.03 | 0 | 1,000 | -0.0 |
11/01/2017 |
19.33
|
21,200 | 19.25 | 20.42 | 18.93 | 0 | 0 | 0 |
10/01/2017 |
19.25
|
16,600 | 20.42 | 20.82 | 19.25 | 0 | 0 | 0 |
09/01/2017 |
20.42
|
9,800 | 21.60 | 21.60 | 20.42 | 0 | 0 | 0 |
06/01/2017 |
21.60
|
8,200 | 21.68 | 21.68 | 20.03 | 0 | 0 | 0 |
05/01/2017 |
21.68
|
12,900 | 23.96 | 23.96 | 21.68 | 0 | 0 | 0 |
04/01/2017 |
23.96
|
8,200 | 24.67 | 24.67 | 22.78 | 0 | 0 | 0 |
03/01/2017 |
24.67
|
12,800 | 24.67 | 27.10 | 24.67 | 1,000 | 0 | 0.0 |
30/12/2016 |
24.67
|
8,300 | 22.47 | 24.67 | 24.67 | 0 | 0 | 0 |
29/12/2016 |
22.47
|
2,200 | 20.42 | 22.47 | 22.47 | 0 | 0 | 0 |
28/12/2016 |
20.42
|
3,000 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |