Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
2 tháng
(2024-09-16) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
3 tháng
(2024-08-15) |
-1.20 | -14.29% | 800 | 0 | 0 |
7.20
8.40
7.20
|
6 tháng
(2024-05-17) |
4.10 | 132.26% | 2,300 | 0 | 0 |
3.10
8.40
7.20
|
12 tháng
(2023-11-20) |
3.40 | 89.47% | 14,065 | 0 | 0 |
1.70
8.40
7.20
|
24 tháng
(2022-11-24) |
0.20 | 2.86% | 66,065 | -200 | -0.0 |
1.70
8.40
7.20
|
36 tháng
(2021-11-29) |
-7 | -49.30% | 1,946,208 | -300 | -0.0 |
1.70
15
7.20
|
60 tháng
(2019-12-10) |
-1.30 | -15.29% | 4,345,537 | -8,081 | -0.1 |
1.70
15.40
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2017 |
13.70
|
26,600 | 12.10 | 13.80 | 12 | 1,100 | 0 | 0.0 |
31/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
30/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
29/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
28/08/2017 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
25/08/2017 |
15
|
39,400 | 12.30 | 15 | 12.10 | 3,200 | 0 | 0.0 |
24/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
23/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
22/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
21/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
18/08/2017 |
13.90
|
3,500 | 14.90 | 16.30 | 12.30 | 100 | 0 | 0.0 |
17/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
16/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
15/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
14/08/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
11/08/2017 |
14.40
|
600 | 13.20 | 14.40 | 13.20 | 500 | 0 | 0.0 |
10/08/2017 |
14.90
|
200 | 14.80 | 14.90 | 14.80 | 200 | 0 | 0.0 |
09/08/2017 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
08/08/2017 |
14.90
|
900 | 14.70 | 14.90 | 14.70 | 900 | 0 | 0.0 |
07/08/2017 |
14.80
|
1,200 | 13.90 | 14.80 | 13.90 | 600 | 0 | 0.0 |
04/08/2017 |
14.50
|
4,000 | 13.80 | 14.50 | 13.80 | 0 | 0 | 0 |
03/08/2017 |
14.20
|
1,500 | 13.80 | 14.20 | 13.80 | 200 | 0 | 0.0 |
02/08/2017 |
14.70
|
2,200 | 13.90 | 14.70 | 13.70 | 1,600 | 0 | 0.0 |
01/08/2017 |
14.80
|
4,100 | 13.90 | 14.80 | 12.60 | 2,500 | 0 | 0.0 |
31/07/2017 |
14.90
|
9,900 | 13.90 | 14.90 | 12.50 | 47,300 | 0 | 0.7 |
28/07/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
27/07/2017 |
14.20
|
1,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
26/07/2017 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/07/2017 |
14.80
|
2,200 | 14 | 14.80 | 14 | 0 | 0 | 0 |
24/07/2017 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
21/07/2017 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
20/07/2017 |
15.30
|
2,500 | 15.30 | 15.30 | 14.20 | 0 | 0 | 0 |
19/07/2017 |
15.40
|
4,000 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 |
18/07/2017 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
17/07/2017 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
14/07/2017 |
15.10
|
12,900 | 15.30 | 15.30 | 14 | 100 | 0 | 0.0 |
13/07/2017 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
12/07/2017 |
15.50
|
1,100 | 14.10 | 15.50 | 14.10 | 100 | 0 | 0.0 |
11/07/2017 |
15.80
|
1,600 | 14.90 | 15.80 | 14.90 | 0 | 0 | 0 |
10/07/2017 |
15.50
|
1,500 | 14.20 | 15.50 | 14.20 | 900 | 0 | 0.0 |
07/07/2017 |
16
|
7,400 | 15 | 16 | 15 | 3,100 | 0 | 0.0 |
06/07/2017 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
05/07/2017 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 100 | 0 | 0.0 |
04/07/2017 |
14.60
|
5,400 | 14.10 | 14.60 | 14 | 400 | 0 | 0.0 |
03/07/2017 |
15
|
6,900 | 15.20 | 15.70 | 15 | 100 | 0 | 0.0 |
30/06/2017 |
16.50
|
20,400 | 13.90 | 16.50 | 13.90 | 700 | 0 | 0.0 |
29/06/2017 |
15
|
19,700 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
28/06/2017 |
15
|
9,000 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
27/06/2017 |
15
|
17,801 | 13.90 | 15 | 13.30 | 200 | 0 | 0.0 |
26/06/2017 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
23/06/2017 |
14.80
|
6,400 | 15 | 16 | 14.40 | 100 | 0 | 0.0 |
22/06/2017 |
14.40
|
8,400 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
21/06/2017 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 100 | 0 | 0.0 |
20/06/2017 |
14.20
|
2,300 | 14.30 | 14.30 | 13.80 | 1,200 | 0 | 0.0 |
19/06/2017 |
14.10
|
9,700 | 14.50 | 14.50 | 13.40 | 1,500 | 0 | 0.0 |
16/06/2017 |
12.80
|
49,500 | 14.90 | 14.90 | 12.80 | 0 | 0 | 0 |
15/06/2017 |
14.60
|
19,100 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
14/06/2017 |
14.70
|
5,400 | 14.90 | 15 | 14.70 | 0 | 0 | 0 |
13/06/2017 |
14.80
|
15,400 | 15 | 15 | 14.60 | 190,400 | 0 | 2.7 |
12/06/2017 |
14.80
|
55,500 | 14.70 | 15 | 14.10 | 0 | 200 | -0.0 |
09/06/2017 |
14.50
|
128,900 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
08/06/2017 |
14.70
|
56,500 | 15 | 15 | 14.30 | 0 | 0 | 0 |
07/06/2017 |
14.20
|
94,700 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
06/06/2017 |
14.60
|
109,900 | 14.80 | 14.90 | 13.90 | 0 | 0 | 0 |
05/06/2017 |
14.50
|
47,400 | 14 | 15 | 13.90 | 0 | 0 | 0 |
02/06/2017 |
14.80
|
53,900 | 14.40 | 15 | 13.80 | 0 | 0 | 0 |
01/06/2017 |
14.90
|
49,300 | 16 | 16 | 13.80 | 0 | 0 | 0 |
31/05/2017 |
15.90
|
32,000 | 14.80 | 15.90 | 13.80 | 400 | 0 | 0.0 |
30/05/2017 |
14.20
|
31,400 | 13.90 | 14.90 | 13.80 | 0 | 0 | 0 |
29/05/2017 |
15.30
|
32,900 | 15.80 | 16.30 | 13.70 | 0 | 0 | 0 |
26/05/2017 |
15
|
15,900 | 14 | 15.50 | 13.30 | 195,500 | 0 | 2.6 |
25/05/2017 |
13.90
|
15,000 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 |
24/05/2017 |
13.90
|
17,020 | 14 | 14 | 13 | 0 | 0 | 0 |
23/05/2017 |
14
|
500 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
22/05/2017 |
13.70
|
24,840 | 13.30 | 13.80 | 13 | 0 | 0 | 0 |
19/05/2017 |
13.70
|
26,600 | 12.80 | 13.70 | 12.80 | 0 | 0 | 0 |
18/05/2017 |
12.90
|
26,120 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
17/05/2017 |
13
|
32,200 | 13 | 13 | 12.40 | 0 | 0 | 0 |
16/05/2017 |
13.10
|
40,500 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
15/05/2017 |
13.50
|
20,200 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
12/05/2017 |
13.60
|
9,800 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
11/05/2017 |
13.70
|
15,900 | 13.70 | 13.70 | 13.60 | 190,100 | 0 | 2.6 |
10/05/2017 |
13.80
|
8,500 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
09/05/2017 |
13.60
|
21,300 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
08/05/2017 |
13.80
|
15,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
05/05/2017 |
13.80
|
52,800 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
04/05/2017 |
13.60
|
36,500 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
03/05/2017 |
13.60
|
7,000 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
28/04/2017 |
14
|
104,200 | 13.80 | 14.60 | 13.40 | 289,600 | 0 | 3.9 |
27/04/2017 |
13.30
|
16,000 | 13.80 | 13.80 | 13.30 | 1,300 | 0 | 0.0 |
26/04/2017 |
13.50
|
34,100 | 13.30 | 13.80 | 13.30 | 0 | 0 | 0 |
25/04/2017 |
13.30
|
45,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
24/04/2017 |
13.30
|
39,400 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
21/04/2017 |
13.40
|
46,900 | 13.30 | 13.40 | 13.20 | 8,000 | 0 | 0.1 |
20/04/2017 |
13.20
|
52,500 | 11.40 | 13.30 | 11.40 | 0 | 0 | 0 |
19/04/2017 |
13.10
|
63,100 | 13.30 | 13.40 | 13.10 | 226,000 | 0 | 3.0 |
18/04/2017 |
13.40
|
36,000 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
17/04/2017 |
13.40
|
4,900 | 13.20 | 13.70 | 13.20 | 300 | 0 | 0.0 |
14/04/2017 |
13.90
|
51,300 | 13.30 | 13.90 | 13.10 | 200 | 0 | 0.0 |
13/04/2017 |
13.20
|
50,600 | 13.10 | 13.30 | 13.10 | 220,000 | 0 | 2.9 |