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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2017 |
15.54
|
48 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
10/07/2017 |
15.54
|
399 | 16.04 | 16.04 | 15.54 | 0 | 0 | 0 |
07/07/2017 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
06/07/2017 |
16.04
|
5,500 | 16.04 | 16.36 | 16.04 | 0 | 0 | 0 |
05/07/2017 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
04/07/2017 |
16.04
|
11,724 | 14.73 | 16.04 | 15.87 | 0 | 0 | 0 |
03/07/2017 |
14.73
|
5,000 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
30/06/2017 |
14.73
|
924 | 15.54 | 15.54 | 14.73 | 0 | 0 | 0 |
29/06/2017 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
28/06/2017 |
15.54
|
184 | 16.12 | 16.12 | 15.54 | 0 | 0 | 0 |
27/06/2017 |
16.12
|
8,700 | 15.54 | 16.12 | 16.12 | 0 | 0 | 0 |
26/06/2017 |
15.54
|
200 | 16.61 | 16.61 | 15.54 | 0 | 0 | 0 |
23/06/2017 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
22/06/2017 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
21/06/2017 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
20/06/2017 |
16.61
|
145 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 |
19/06/2017 |
16.61
|
7,748 | 15.14 | 16.61 | 15.14 | 0 | 0 | 0 |
16/06/2017 |
15.14
|
40 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
15/06/2017 |
15.14
|
3,156 | 15.14 | 15.14 | 14.73 | 0 | 0 | 0 |
14/06/2017 |
15.14
|
4,100 | 15.05 | 15.14 | 15.05 | 0 | 0 | 0 |
13/06/2017 |
15.05
|
1,086 | 14.97 | 15.05 | 14.73 | 0 | 0 | 0 |
12/06/2017 |
14.97
|
1,300 | 15.05 | 15.05 | 14.89 | 0 | 0 | 0 |
09/06/2017 |
15.05
|
260 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
08/06/2017 |
15.05
|
1,044 | 15.05 | 15.05 | 14.40 | 0 | 0 | 0 |
07/06/2017 |
15.05
|
60 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
06/06/2017 |
15.05
|
1,400 | 13.99 | 15.05 | 14.97 | 0 | 0 | 0 |
05/06/2017 |
13.99
|
100 | 15.05 | 15.05 | 13.99 | 0 | 0 | 0 |
02/06/2017 |
15.05
|
480 | 14.89 | 15.05 | 14.07 | 0 | 0 | 0 |
01/06/2017 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
31/05/2017 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
30/05/2017 |
14.89
|
1,856 | 14.56 | 14.89 | 14.73 | 0 | 0 | 0 |
29/05/2017 |
14.56
|
300 | 14.64 | 14.64 | 13.91 | 0 | 0 | 0 |
26/05/2017 |
14.64
|
1,700 | 14.48 | 14.64 | 14.48 | 0 | 0 | 0 |
25/05/2017 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 |
24/05/2017 |
14.48
|
500 | 13.58 | 14.48 | 14.48 | 0 | 0 | 0 |
23/05/2017 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
22/05/2017 |
13.58
|
1,500 | 14.64 | 14.64 | 13.58 | 0 | 0 | 0 |
19/05/2017 |
14.64
|
1,168 | 14.73 | 14.73 | 14.64 | 0 | 68 | -0.0 |
18/05/2017 |
14.73
|
150 | 14.64 | 14.73 | 14.73 | 0 | 0 | 0 |
17/05/2017 |
14.64
|
218 | 14.73 | 14.73 | 14.64 | 0 | 0 | 0 |
16/05/2017 |
14.73
|
2,200 | 14.81 | 14.81 | 14.73 | 0 | 0 | 0 |
15/05/2017 |
14.81
|
3,300 | 14.81 | 14.81 | 14.48 | 0 | 0 | 0 |
12/05/2017 |
14.81
|
2,018 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
11/05/2017 |
14.81
|
1,772 | 14.97 | 14.97 | 14.56 | 0 | 0 | 0 |
10/05/2017 |
14.97
|
1,500 | 14.97 | 14.97 | 14.32 | 0 | 0 | 0 |
09/05/2017 |
14.97
|
100 | 14.89 | 14.97 | 14.97 | 0 | 0 | 0 |
08/05/2017 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |
05/05/2017 |
14.89
|
3,800 | 15.30 | 15.30 | 14.89 | 0 | 0 | 0 |
04/05/2017 |
15.30
|
1,800 | 13.91 | 15.30 | 15.14 | 0 | 0 | 0 |
03/05/2017 |
13.91
|
1,500 | 14.97 | 14.97 | 13.91 | 0 | 0 | 0 |
28/04/2017 |
14.97
|
3,300 | 14.81 | 14.97 | 14.89 | 0 | 0 | 0 |
27/04/2017 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
26/04/2017 |
14.81
|
3,500 | 15.38 | 15.87 | 14.81 | 0 | 1,400 | -0.0 |
25/04/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
24/04/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
21/04/2017 |
15.38
|
6 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
20/04/2017 |
15.38
|
100 | 15.71 | 15.71 | 15.38 | 0 | 0 | 0 |
19/04/2017 |
15.71
|
1,500 | 15.38 | 15.71 | 15.71 | 0 | 0 | 0 |
18/04/2017 |
15.38
|
200 | 15.14 | 15.38 | 15.38 | 0 | 0 | 0 |
17/04/2017 |
15.14
|
1,400 | 15.79 | 15.79 | 15.14 | 0 | 0 | 0 |
14/04/2017 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
13/04/2017 |
15.79
|
3,900 | 15.54 | 15.79 | 15.54 | 0 | 0 | 0 |
12/04/2017 |
15.54
|
1,400 | 15.71 | 15.71 | 15.54 | 0 | 0 | 0 |
11/04/2017 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
10/04/2017 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 |
07/04/2017 |
15.71
|
164 | 15.63 | 15.71 | 15.71 | 0 | 0 | 0 |
05/04/2017 |
15.63
|
4,231 | 15.54 | 15.63 | 15.38 | 0 | 0 | 0 |
04/04/2017 |
15.54
|
6,948 | 15.14 | 15.54 | 15.14 | 0 | 0 | 0 |
03/04/2017 |
15.14
|
1,216 | 15.46 | 15.63 | 15.14 | 0 | 0 | 0 |
31/03/2017 |
15.46
|
1,986 | 15.71 | 15.79 | 15.46 | 0 | 0 | 0 |
30/03/2017 |
15.71
|
3,500 | 15.54 | 15.71 | 15.54 | 0 | 0 | 0 |
29/03/2017 |
15.54
|
5,197 | 16.36 | 17.10 | 14.81 | 0 | 0 | 0 |
28/03/2017 |
16.36
|
9,900 | 17.26 | 17.26 | 15.54 | 0 | 0 | 0 |
27/03/2017 |
17.26
|
9,900 | 19.14 | 19.14 | 17.26 | 0 | 0 | 0 |
24/03/2017 |
19.14
|
200 | 21.27 | 21.27 | 19.14 | 0 | 0 | 0 |
23/03/2017 |
21.27
|
2,000 | 20.29 | 21.68 | 18.33 | 0 | 0 | 0 |
22/03/2017 |
20.29
|
21,766 | 18.49 | 20.29 | 20.29 | 0 | 0 | 0 |
21/03/2017 |
18.49
|
7,440 | 16.85 | 18.49 | 17.92 | 0 | 0 | 0 |
20/03/2017 |
16.85
|
7,356 | 16.85 | 16.85 | 16.20 | 0 | 0 | 0 |
17/03/2017 |
16.85
|
2,540 | 16.36 | 17.67 | 16.85 | 0 | 0 | 0 |
16/03/2017 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 |
15/03/2017 |
16.36
|
100 | 17.02 | 17.02 | 16.36 | 0 | 0 | 0 |
14/03/2017 |
17.02
|
2,059 | 18.65 | 18.65 | 17.02 | 0 | 0 | 0 |
13/03/2017 |
18.65
|
1,608 | 18.00 | 18.65 | 17.02 | 0 | 0 | 0 |
10/03/2017 |
18.00
|
4,310 | 17.10 | 18.00 | 17.92 | 0 | 0 | 0 |
09/03/2017 |
17.10
|
104 | 18.00 | 18.00 | 17.10 | 0 | 0 | 0 |
08/03/2017 |
18.00
|
7,640 | 16.77 | 18.00 | 17.67 | 0 | 0 | 0 |
07/03/2017 |
16.77
|
100 | 17.59 | 17.59 | 16.77 | 0 | 0 | 0 |
06/03/2017 |
17.59
|
1,183 | 17.10 | 17.59 | 17.02 | 0 | 0 | 0 |
03/03/2017 |
17.10
|
1,200 | 18.00 | 18.00 | 17.10 | 0 | 0 | 0 |
02/03/2017 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |
01/03/2017 |
18.00
|
3,800 | 17.75 | 18.00 | 18.00 | 0 | 0 | 0 |
28/02/2017 |
17.75
|
700 | 16.94 | 17.75 | 17.75 | 0 | 0 | 0 |
27/02/2017 |
16.94
|
100 | 17.75 | 17.75 | 16.94 | 0 | 0 | 0 |
24/02/2017 |
17.75
|
1,890 | 17.18 | 17.75 | 17.67 | 0 | 0 | 0 |
23/02/2017 |
17.18
|
800 | 17.02 | 17.18 | 17.02 | 0 | 0 | 0 |
22/02/2017 |
17.02
|
88 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
21/02/2017 |
17.02
|
724 | 17.92 | 17.92 | 16.94 | 0 | 0 | 0 |
20/02/2017 |
17.92
|
300 | 18.00 | 18.00 | 17.59 | 0 | 0 | 0 |
17/02/2017 |
18.00
|
500 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 |