Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.90 | 9% | 1,328,551 | 0 | 0 |
9.80
13
10.90
|
2 tháng
(2024-09-23) |
-0.10 | -0.91% | 1,850,888 | -1,100 | -0.0 |
9.80
13
10.90
|
3 tháng
(2024-08-23) |
-0.70 | -6% | 2,398,976 | -4,600 | -0.1 |
9.80
13
10.90
|
6 tháng
(2024-05-27) |
-0.50 | -4.42% | 11,107,928 | 10,140 | 0.2 |
9.80
20.70
10.90
|
12 tháng
(2023-11-27) |
-2.42 | -18.17% | 11,964,636 | 12,840 | 0.2 |
9.80
20.70
10.90
|
24 tháng
(2022-12-02) |
6.71 | 160.19% | 28,811,881 | -7,960 | -0.2 |
3.93
20.70
10.90
|
36 tháng
(2021-12-07) |
-0.97 | -8.17% | 34,633,464 | -9,799,162 | -89.3 |
3.93
20.70
10.90
|
60 tháng
(2019-12-18) |
3.08 | 39.43% | 50,293,072 | -9,885,722 | -89.4 |
3.93
20.70
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2017 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
12/04/2017 |
13.79
|
0 | 13.55 | 13.79 | 13.79 | 0 | 0 | 0 |
11/04/2017 |
13.55
|
2,000 | 13.91 | 13.91 | 13.55 | 0 | 0 | 0 |
10/04/2017 |
13.91
|
10 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
07/04/2017 |
13.91
|
1,900 | 13.71 | 13.95 | 13.91 | 0 | 0 | 0 |
05/04/2017 |
13.71
|
0 | 13.67 | 13.71 | 13.71 | 0 | 0 | 0 |
04/04/2017 |
13.67
|
1,000 | 13.91 | 13.91 | 13.67 | 0 | 0 | 0 |
03/04/2017 |
13.91
|
1,100 | 13.59 | 13.91 | 13.91 | 0 | 0 | 0 |
31/03/2017 |
13.59
|
500 | 13.55 | 13.63 | 13.59 | 0 | 0 | 0 |
30/03/2017 |
13.55
|
1,000 | 14.12 | 14.12 | 13.55 | 0 | 0 | 0 |
29/03/2017 |
14.12
|
200 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
28/03/2017 |
14.12
|
500 | 13.91 | 14.12 | 14.12 | 0 | 0 | 0 |
27/03/2017 |
13.91
|
10 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
24/03/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
23/03/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
22/03/2017 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
21/03/2017 |
13.91
|
200 | 14.12 | 14.12 | 13.91 | 0 | 0 | 0 |
20/03/2017 |
14.12
|
2,000 | 14.73 | 14.73 | 14.12 | 0 | 0 | 0 |
17/03/2017 |
14.73
|
8,400 | 13.71 | 15.75 | 14.73 | 0 | 0 | 0 |
16/03/2017 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
15/03/2017 |
13.71
|
0 | 13.91 | 13.71 | 13.71 | 0 | 0 | 0 |
14/03/2017 |
13.91
|
7,350 | 15.96 | 15.96 | 13.71 | 0 | 0 | 0 |
13/03/2017 |
15.96
|
1,900 | 14.16 | 16.25 | 15.92 | 0 | 0 | 0 |
10/03/2017 |
14.16
|
0 | 14.28 | 14.16 | 14.16 | 0 | 0 | 0 |
09/03/2017 |
14.28
|
3,000 | 13.87 | 14.28 | 13.91 | 0 | 0 | 0 |
08/03/2017 |
13.87
|
7,300 | 14.32 | 14.32 | 13.87 | 0 | 0 | 0 |
07/03/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
06/03/2017 |
14.32
|
21,500 | 14.32 | 14.36 | 14.32 | 0 | 0 | 0 |
03/03/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
02/03/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
01/03/2017 |
14.32
|
1,100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
28/02/2017 |
14.32
|
100 | 15.14 | 15.14 | 14.32 | 0 | 0 | 0 |
27/02/2017 |
15.14
|
50 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
24/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
23/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
22/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
21/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
20/02/2017 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
17/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
16/02/2017 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
15/02/2017 |
15.14
|
7,000 | 15.35 | 15.35 | 15.14 | 0 | 0 | 0 |
14/02/2017 |
15.35
|
3,000 | 14.32 | 15.35 | 15.14 | 0 | 0 | 0 |
13/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
10/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
09/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
08/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
07/02/2017 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
06/02/2017 |
14.32
|
3,800 | 15.18 | 15.18 | 14.32 | 0 | 0 | 0 |
03/02/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
02/02/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
25/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
24/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
23/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
20/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
19/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
18/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
17/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
16/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
13/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
12/01/2017 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |
11/01/2017 |
15.18
|
3,900 | 17.11 | 17.11 | 15.18 | 0 | 0 | 0 |
10/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
09/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
06/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
05/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
04/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
03/01/2017 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
30/12/2016 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 |
29/12/2016 |
17.11
|
1,800 | 15.14 | 17.11 | 17.11 | 0 | 0 | 0 |
28/12/2016 |
15.14
|
2,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
27/12/2016 |
15.14
|
4,900 | 15.22 | 15.22 | 15.14 | 0 | 0 | 0 |
26/12/2016 |
15.22
|
1,500 | 15.14 | 15.22 | 15.22 | 0 | 0 | 0 |
23/12/2016 |
15.14
|
11,500 | 16.33 | 16.33 | 15.14 | 0 | 0 | 0 |
22/12/2016 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
21/12/2016 |
16.33
|
0 | 16.29 | 16.33 | 16.33 | 0 | 0 | 0 |
20/12/2016 |
16.29
|
6,500 | 16.33 | 16.37 | 16.29 | 0 | 0 | 0 |
19/12/2016 |
16.33
|
2,700 | 15.14 | 16.33 | 15.14 | 0 | 0 | 0 |
16/12/2016 |
15.14
|
1,000 | 14.12 | 15.14 | 15.14 | 0 | 0 | 0 |
15/12/2016 |
14.12
|
3,000 | 14.32 | 14.32 | 14.12 | 0 | 0 | 0 |
14/12/2016 |
14.32
|
4,000 | 14.36 | 14.36 | 14.32 | 0 | 0 | 0 |
13/12/2016 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
12/12/2016 |
14.36
|
4,000 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
09/12/2016 |
14.36
|
800 | 14.32 | 14.36 | 14.36 | 0 | 0 | 0 |
08/12/2016 |
14.32
|
1,200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
07/12/2016 |
14.32
|
1,000 | 14.73 | 14.73 | 14.32 | 0 | 0 | 0 |
06/12/2016 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 |
05/12/2016 |
14.73
|
7,900 | 15.55 | 15.55 | 14.73 | 0 | 0 | 0 |
02/12/2016 |
15.55
|
100 | 14.73 | 15.55 | 15.55 | 0 | 0 | 0 |
01/12/2016 |
14.73
|
4,000 | 14.32 | 14.73 | 14.73 | 0 | 0 | 0 |
30/11/2016 |
14.32
|
1,200 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
29/11/2016 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
28/11/2016 |
14.32
|
900 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
25/11/2016 |
14.32
|
2,400 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 |
24/11/2016 |
14.32
|
0 | 14.73 | 14.32 | 14.32 | 0 | 0 | 0 |
23/11/2016 |
14.73
|
6,100 | 15.92 | 15.92 | 14.32 | 0 | 0 | 0 |
22/11/2016 |
15.92
|
100 | 14.08 | 15.92 | 15.92 | 0 | 0 | 0 |
21/11/2016 |
14.08
|
0 | 14.32 | 14.08 | 14.08 | 0 | 0 | 0 |
18/11/2016 |
14.32
|
2,500 | 13.91 | 14.32 | 13.91 | 0 | 0 | 0 |
17/11/2016 |
13.91
|
23,200 | 13.91 | 14.32 | 13.91 | 500 | 0 | 0.0 |
16/11/2016 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |