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) |
3.40 | 22.97% | 73,100 | -3 | -0.0 |
14.80
19.80
17.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.62% | 84,400 | -903 | -0.0 |
14.50
19.80
17.20
|
3 tháng
(2024-06-24) |
1.20 | 7.06% | 95,600 | -903 | -0.0 |
14.50
19.80
17.20
|
6 tháng
(2024-03-25) |
4.60 | 33.82% | 363,813 | -1,003 | -0.0 |
11.50
19.80
17.20
|
12 tháng
(2023-09-26) |
5.10 | 38.93% | 439,409 | -3,003 | -0.0 |
11
19.80
17.20
|
24 tháng
(2022-10-03) |
5 | 37.88% | 1,041,609 | -64,782 | -0.7 |
10
19.80
17.20
|
36 tháng
(2021-10-06) |
5.18 | 39.74% | 4,359,174 | -69,882 | -0.8 |
10
22.31
17.20
|
60 tháng
(2019-10-17) |
-3.45 | -15.92% | 5,848,634 | -104,520 | -1.2 |
10
28.31
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
13.59
|
2,000 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
15/02/2017 |
13.59
|
100 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
14/02/2017 |
13.59
|
1,600 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
13/02/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
10/02/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
09/02/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
08/02/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
07/02/2017 |
13.67
|
900 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
06/02/2017 |
13.67
|
1,100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
03/02/2017 |
13.74
|
1,000 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
02/02/2017 |
13.89
|
4,900 | 13.74 | 13.89 | 13.74 | 0 | 0 | 0 |
25/01/2017 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
24/01/2017 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
23/01/2017 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
20/01/2017 |
13.51
|
17,000 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
19/01/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
18/01/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
17/01/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
16/01/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
13/01/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
12/01/2017 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
11/01/2017 |
13.67
|
1,300 | 13.29 | 13.67 | 13.29 | 300 | 0 | 0.0 |
10/01/2017 |
11.92
|
2,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
09/01/2017 |
12.53
|
4,000 | 12.91 | 12.91 | 12.53 | 0 | 0 | 0 |
06/01/2017 |
13.59
|
5,100 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
05/01/2017 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
04/01/2017 |
13.67
|
2,000 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
03/01/2017 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
30/12/2016 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
29/12/2016 |
13.82
|
1,200 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
28/12/2016 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
27/12/2016 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
26/12/2016 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
23/12/2016 |
13.89
|
1,100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
22/12/2016 |
14.27
|
5,800 | 13.67 | 14.35 | 13.67 | 0 | 0 | 0 |
21/12/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
20/12/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
19/12/2016 |
12.45
|
3,600 | 12.53 | 12.53 | 12.45 | 0 | 0 | 0 |
16/12/2016 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
15/12/2016 |
13.21
|
100 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
14/12/2016 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
13/12/2016 |
13.29
|
5,000 | 13.36 | 13.36 | 13.29 | 0 | 0 | 0 |
12/12/2016 |
13.67
|
400 | 13.59 | 13.67 | 13.59 | 0 | 0 | 0 |
09/12/2016 |
13.36
|
1,400 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
08/12/2016 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
07/12/2016 |
13.67
|
958 | 13.51 | 13.67 | 13.51 | 0 | 0 | 0 |
06/12/2016 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 |
05/12/2016 |
13.59
|
1,400 | 13.36 | 13.59 | 13.36 | 0 | 0 | 0 |
02/12/2016 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
01/12/2016 |
13.67
|
3,700 | 13.29 | 13.67 | 13.21 | 0 | 0 | 0 |
30/11/2016 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
29/11/2016 |
13.67
|
8,500 | 13.59 | 13.67 | 13.59 | 0 | 0 | 0 |
28/11/2016 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
25/11/2016 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
24/11/2016 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
23/11/2016 |
13.89
|
1,100 | 13.82 | 13.89 | 13.82 | 0 | 0 | 0 |
22/11/2016 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
21/11/2016 |
13.82
|
1,900 | 13.36 | 13.82 | 13.36 | 0 | 0 | 0 |
18/11/2016 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
17/11/2016 |
13.44
|
600 | 13.14 | 13.44 | 13.14 | 0 | 0 | 0 |
16/11/2016 |
13.51
|
7,900 | 13.36 | 13.51 | 13.36 | 0 | 0 | 0 |
15/11/2016 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
14/11/2016 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
11/11/2016 |
13.59
|
600 | 13.67 | 13.67 | 13.59 | 0 | 100 | -0.0 |
10/11/2016 |
13.74
|
8,758 | 13.06 | 13.74 | 13.06 | 0 | 900 | -0.0 |
09/11/2016 |
13.06
|
2,630 | 12.98 | 13.06 | 12.98 | 0 | 2,100 | -0.0 |
08/11/2016 |
13.51
|
8,600 | 13.59 | 13.74 | 13.44 | 0 | 0 | 0 |
07/11/2016 |
13.59
|
10,758 | 13.59 | 14.43 | 13.59 | 0 | 0 | 0 |
04/11/2016 |
15.94
|
2,200 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
03/11/2016 |
16.32
|
10,206 | 18.68 | 18.68 | 16.32 | 1,000 | 0 | 0.0 |
02/11/2016 |
16.32
|
14,760 | 16.32 | 16.32 | 16.25 | 0 | 0 | 0 |
01/11/2016 |
14.43
|
1,500 | 14.20 | 14.43 | 14.20 | 0 | 0 | 0 |
31/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
28/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
27/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
26/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
25/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
24/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
21/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
20/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
19/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
18/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
17/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
14/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
13/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
12/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
11/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
10/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
07/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
06/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
05/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
04/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
03/10/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
30/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
29/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
28/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
27/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
26/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
23/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
22/09/2016 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |