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 | 0.92% | 1,047,000 | 0 | 0 |
10.80
11.70
11
|
2 tháng
(2024-07-22) |
-0.30 | -2.65% | 2,025,200 | 0 | 0 |
10.40
11.70
11
|
3 tháng
(2024-06-21) |
-1.60 | -12.70% | 4,353,100 | 0 | 0 |
10.40
12.70
11
|
6 tháng
(2024-03-25) |
-2.80 | -20.29% | 19,181,300 | 0 | -0.1 |
9.70
14.50
11
|
12 tháng
(2023-09-25) |
1.10 | 11.11% | 29,556,600 | -13,900 | -0.3 |
8.20
14.50
11
|
24 tháng
(2022-09-30) |
0.20 | 1.85% | 48,416,425 | -23,100 | -0.4 |
5.60
14.50
11
|
36 tháng
(2021-10-05) |
-7.90 | -41.80% | 105,717,130 | 563,500 | 12.7 |
5.60
27
11
|
60 tháng
(2019-10-16) |
-6.90 | -38.55% | 191,736,099 | 681,300 | 15.1 |
5.60
30
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
13.50
|
100 | 13.10 | 13.50 | 13.50 | 0 | 0 | 0 |
06/07/2017 |
13.10
|
17,700 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
05/07/2017 |
13.10
|
19,200 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
04/07/2017 |
13.50
|
27,000 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
03/07/2017 |
13.60
|
16,000 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
30/06/2017 |
14.20
|
8,400 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
29/06/2017 |
13.80
|
22,600 | 14 | 14 | 13.80 | 0 | 0 | 0 |
28/06/2017 |
14
|
5,300 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
27/06/2017 |
14.30
|
2,800 | 14.20 | 14.50 | 14.10 | 0 | 0 | 0 |
26/06/2017 |
14.20
|
4,600 | 14 | 14.40 | 14 | 0 | 0 | 0 |
23/06/2017 |
14
|
64,100 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
22/06/2017 |
14.50
|
16,800 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
21/06/2017 |
14.90
|
30,200 | 14.30 | 15.20 | 13.90 | 0 | 0 | 0 |
20/06/2017 |
14.30
|
11,800 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
19/06/2017 |
14.50
|
920 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
16/06/2017 |
14.60
|
6,945 | 14.90 | 14.90 | 14.50 | 0 | 0 | 0 |
15/06/2017 |
14.90
|
1,100 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
14/06/2017 |
14.90
|
3,300 | 14.80 | 15 | 14.90 | 0 | 0 | 0 |
13/06/2017 |
14.80
|
2,900 | 14.60 | 15 | 14.80 | 0 | 0 | 0 |
12/06/2017 |
14.60
|
8,300 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
09/06/2017 |
14.90
|
4,400 | 15 | 15 | 14.90 | 0 | 0 | 0 |
08/06/2017 |
15
|
20,900 | 15 | 15 | 14.80 | 0 | 0 | 0 |
07/06/2017 |
15
|
10,700 | 15 | 15 | 14.90 | 0 | 0 | 0 |
06/06/2017 |
15
|
3,300 | 15 | 15.20 | 15 | 0 | 0 | 0 |
05/06/2017 |
15
|
6,100 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
02/06/2017 |
15.30
|
6,800 | 15 | 15.30 | 15 | 0 | 0 | 0 |
01/06/2017 |
15
|
2,400 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
31/05/2017 |
15.10
|
1,100 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
30/05/2017 |
15.30
|
200 | 15 | 15.40 | 15.30 | 0 | 0 | 0 |
29/05/2017 |
15
|
38,900 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
26/05/2017 |
15.60
|
11,310 | 15.10 | 16 | 15.40 | 0 | 0 | 0 |
25/05/2017 |
15.10
|
12,500 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
24/05/2017 |
15.20
|
16,510 | 15 | 15.30 | 15 | 0 | 0 | 0 |
23/05/2017 |
15
|
43,340 | 15 | 15.50 | 15 | 0 | 0 | 0 |
22/05/2017 |
15
|
63,100 | 16.20 | 16.20 | 15 | 0 | 0 | 0 |
19/05/2017 |
16.20
|
3,700 | 16 | 16.20 | 15.20 | 0 | 0 | 0 |
18/05/2017 |
16
|
24,450 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
17/05/2017 |
16.20
|
8,400 | 16 | 16.20 | 16 | 0 | 0 | 0 |
16/05/2017 |
16
|
5,400 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
15/05/2017 |
16
|
2,300 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
12/05/2017 |
16.40
|
24,000 | 16.40 | 16.40 | 15.90 | 0 | 0 | 0 |
11/05/2017 |
16.40
|
11,500 | 16.40 | 16.60 | 16.40 | 0 | 0 | 0 |
10/05/2017 |
16.40
|
34,300 | 16.10 | 16.40 | 16.20 | 0 | 0 | 0 |
09/05/2017 |
16.10
|
18,900 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
08/05/2017 |
16.70
|
29,400 | 16.50 | 16.80 | 16 | 0 | 0 | 0 |
05/05/2017 |
16.50
|
11,007 | 16.40 | 16.80 | 16.20 | 0 | 0 | 0 |
04/05/2017 |
16.40
|
46,410 | 15.30 | 16.80 | 15.70 | 0 | 0 | 0 |
03/05/2017 |
15.30
|
6,000 | 15.60 | 16.40 | 15.30 | 0 | 0 | 0 |
28/04/2017 |
15.60
|
2,500 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
27/04/2017 |
15.70
|
14,400 | 15.50 | 15.70 | 15.10 | 0 | 0 | 0 |
26/04/2017 |
15.50
|
7,700 | 15.30 | 15.60 | 15.30 | 0 | 0 | 0 |
25/04/2017 |
15.30
|
23,300 | 15.80 | 16 | 15 | 0 | 0 | 0 |
24/04/2017 |
15.80
|
1,800 | 16 | 16 | 15.40 | 0 | 0 | 0 |
21/04/2017 |
16
|
1,100 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
20/04/2017 |
15.90
|
2,300 | 15.90 | 16.40 | 15.90 | 0 | 0 | 0 |
19/04/2017 |
15.90
|
13,200 | 15.90 | 16.20 | 15.80 | 0 | 0 | 0 |
18/04/2017 |
15.90
|
32,400 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
17/04/2017 |
15.80
|
14,500 | 15.50 | 15.90 | 15.70 | 0 | 0 | 0 |
14/04/2017 |
15.50
|
58,800 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 |
13/04/2017 |
16.10
|
226,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 |
12/04/2017 |
16.20
|
75,865 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
11/04/2017 |
16.20
|
48,000 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
10/04/2017 |
16.20
|
18,600 | 16 | 16.20 | 16.10 | 0 | 0 | 0 |
07/04/2017 |
16
|
80,700 | 16.40 | 17 | 16 | 0 | 0 | 0 |
05/04/2017 |
16.40
|
19,100 | 17 | 17.10 | 16 | 0 | 0 | 0 |
04/04/2017 |
17
|
11,100 | 16.70 | 17 | 16.40 | 0 | 0 | 0 |
03/04/2017 |
16.70
|
25,200 | 17.40 | 17.40 | 16.70 | 0 | 0 | 0 |
31/03/2017 |
17.40
|
26,500 | 17 | 17.40 | 16.70 | 0 | 0 | 0 |
30/03/2017 |
17
|
1,327 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
29/03/2017 |
16.90
|
18,810 | 17 | 17 | 16.90 | 0 | 0 | 0 |
28/03/2017 |
17
|
13,360 | 17 | 17 | 16.80 | 0 | 0 | 0 |
27/03/2017 |
17
|
29,500 | 17.10 | 17.10 | 16.20 | 0 | 0 | 0 |
24/03/2017 |
17.10
|
33,000 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 |
23/03/2017 |
17.20
|
53,400 | 17.30 | 17.40 | 16.80 | 0 | 0 | 0 |
22/03/2017 |
17.30
|
50,100 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
21/03/2017 |
17.50
|
65,800 | 17.50 | 17.60 | 17.20 | 0 | 0 | 0 |
20/03/2017 |
17.50
|
35,335 | 17.60 | 17.90 | 17.40 | 0 | 0 | 0 |
17/03/2017 |
17.60
|
63,300 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
16/03/2017 |
17.70
|
88,400 | 17.50 | 18 | 17.20 | 0 | 0 | 0 |
15/03/2017 |
17.50
|
43,820 | 17.60 | 17.70 | 17.20 | 0 | 0 | 0 |
14/03/2017 |
17.60
|
42,600 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 |
13/03/2017 |
17.90
|
15,200 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
10/03/2017 |
17.90
|
2,000 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
09/03/2017 |
17.70
|
35,400 | 17.50 | 17.70 | 17.30 | 0 | 0 | 0 |
08/03/2017 |
17.50
|
57,110 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
07/03/2017 |
17.60
|
53,700 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
06/03/2017 |
17.80
|
55,980 | 18 | 18 | 17.30 | 0 | 0 | 0 |
03/03/2017 |
18
|
17,700 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
02/03/2017 |
17.70
|
20,110 | 17.90 | 17.90 | 17.40 | 0 | 0 | 0 |
01/03/2017 |
17.90
|
29,400 | 17.60 | 17.90 | 17.50 | 0 | 0 | 0 |
28/02/2017 |
17.60
|
22,933 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
27/02/2017 |
17.60
|
148,930 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
24/02/2017 |
18.10
|
64,700 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
23/02/2017 |
18.50
|
77,300 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
22/02/2017 |
18.40
|
136,930 | 18.70 | 18.90 | 18.40 | 0 | 0 | 0 |
21/02/2017 |
18.70
|
352,710 | 18.10 | 19.30 | 18.10 | 0 | 0 | 0 |
20/02/2017 |
18.10
|
39,300 | 17.90 | 18.30 | 17.40 | 0 | 0 | 0 |
17/02/2017 |
17.90
|
40,800 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 |
16/02/2017 |
17.80
|
34,100 | 17.70 | 18.20 | 17.80 | 0 | 0 | 0 |
15/02/2017 |
17.70
|
18,300 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 |