Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
17.20 | 44.33% | 4,984 | -100 | -0.0 |
35.60
56
56
|
2 tháng
(2024-09-23) |
14.50 | 34.94% | 7,646 | -2,300 | -0.1 |
35.60
56
56
|
3 tháng
(2024-08-26) |
14 | 33.33% | 10,049 | -2,300 | -0.1 |
35.60
56
56
|
6 tháng
(2024-05-27) |
19 | 51.35% | 26,833 | -5,700 | -0.2 |
35.60
56
56
|
12 tháng
(2023-11-28) |
-13.21 | -19.09% | 62,000 | -8,600 | -0.4 |
35.60
69.21
56
|
24 tháng
(2022-12-05) |
17.81 | 46.65% | 152,374 | -3,200 | -0.2 |
29.37
69.21
56
|
36 tháng
(2021-12-08) |
7.17 | 14.69% | 246,143 | -177,090 | -8.2 |
26.36
69.21
56
|
60 tháng
(2019-12-19) |
33.70 | 151.10% | 689,883 | -245,000 | -9.8 |
14.95
69.21
56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2017 |
16.15
|
30,000 | 17.69 | 17.69 | 16.15 | 30,000 | 0 | 0.6 |
20/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
19/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
18/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
17/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
14/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
13/04/2017 |
17.69
|
40 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
12/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
11/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
10/04/2017 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 |
07/04/2017 |
17.69
|
24,000 | 17.07 | 17.76 | 17.69 | 10,000 | 24,000 | -0.3 |
05/04/2017 |
17.07
|
23,400 | 16.46 | 17.07 | 16.15 | 22,900 | 0 | 0.5 |
04/04/2017 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
03/04/2017 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 |
31/03/2017 |
16.46
|
140 | 15.00 | 16.46 | 16.46 | 0 | 0 | 0 |
30/03/2017 |
15.00
|
1,200 | 16.30 | 16.30 | 15.00 | 0 | 1,200 | -0.0 |
29/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
28/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
27/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
24/03/2017 |
16.30
|
1,300 | 15.76 | 16.30 | 16.30 | 0 | 0 | 0 |
23/03/2017 |
15.76
|
100 | 16.30 | 16.30 | 15.76 | 0 | 0 | 0 |
22/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
21/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
20/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
17/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
16/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
15/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
14/03/2017 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
13/03/2017 |
16.30
|
300 | 16.15 | 16.30 | 16.30 | 0 | 0 | 0 |
10/03/2017 |
16.15
|
100 | 15.23 | 16.15 | 16.15 | 0 | 0 | 0 |
09/03/2017 |
15.23
|
100 | 13.84 | 15.23 | 15.23 | 0 | 0 | 0 |
08/03/2017 |
13.84
|
1,000 | 15.38 | 15.38 | 13.84 | 0 | 0 | 0 |
07/03/2017 |
15.38
|
10,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
06/03/2017 |
15.38
|
15,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
03/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
02/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
01/03/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
28/02/2017 |
15.38
|
6,050 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
27/02/2017 |
15.38
|
4,000 | 14.61 | 15.38 | 15.38 | 1,000 | 0 | 0.0 |
24/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
23/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
22/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
21/02/2017 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
20/02/2017 |
14.61
|
500 | 16.07 | 16.07 | 14.61 | 0 | 0 | 0 |
17/02/2017 |
16.07
|
10 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 |
16/02/2017 |
16.07
|
100 | 14.61 | 16.07 | 16.07 | 0 | 0 | 0 |
15/02/2017 |
14.61
|
1,400 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
14/02/2017 |
14.61
|
2,000 | 15.38 | 15.38 | 14.61 | 0 | 0 | 0 |
13/02/2017 |
15.38
|
20,000 | 16.38 | 16.38 | 15.38 | 0 | 0 | 0 |
10/02/2017 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |
09/02/2017 |
16.38
|
1,000 | 18.07 | 18.07 | 16.38 | 0 | 0 | 0 |
08/02/2017 |
18.07
|
100 | 19.92 | 19.92 | 18.07 | 0 | 0 | 0 |
07/02/2017 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
06/02/2017 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
03/02/2017 |
19.92
|
400 | 19.92 | 19.92 | 19.92 | 0 | 400 | -0.0 |
02/02/2017 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 |
25/01/2017 |
19.92
|
100 | 18.46 | 19.92 | 19.92 | 0 | 0 | 0 |
24/01/2017 |
18.46
|
100 | 16.92 | 18.46 | 18.46 | 0 | 0 | 0 |
23/01/2017 |
16.92
|
110 | 15.38 | 16.92 | 16.92 | 0 | 10 | -0.0 |
20/01/2017 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
19/01/2017 |
15.38
|
10,000 | 15.38 | 15.46 | 15.38 | 0 | 0 | 0 |
18/01/2017 |
15.38
|
10,000 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 |
17/01/2017 |
15.38
|
20,000 | 16.92 | 16.92 | 15.38 | 0 | 0 | 0 |
16/01/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
13/01/2017 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
12/01/2017 |
16.92
|
200 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 |
11/01/2017 |
16.92
|
1,070 | 17.69 | 17.69 | 16.92 | 0 | 0 | 0 |
10/01/2017 |
17.69
|
3,000 | 18.46 | 18.46 | 17.69 | 0 | 0 | 0 |
09/01/2017 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
06/01/2017 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
05/01/2017 |
18.46
|
4,800 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
04/01/2017 |
18.46
|
4,500 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
03/01/2017 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
30/12/2016 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
29/12/2016 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
28/12/2016 |
18.46
|
3,000 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
27/12/2016 |
18.46
|
7,400 | 18.46 | 18.53 | 18.46 | 0 | 0 | 0 |
26/12/2016 |
18.46
|
600 | 17.07 | 18.46 | 15.46 | 0 | 0 | 0 |
23/12/2016 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
22/12/2016 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
21/12/2016 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
20/12/2016 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
19/12/2016 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
16/12/2016 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
15/12/2016 |
17.07
|
5,100 | 18.46 | 18.61 | 17.07 | 1,000 | 0 | 0.0 |
14/12/2016 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
13/12/2016 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 |
12/12/2016 |
18.46
|
900 | 18.46 | 18.46 | 18.46 | 0 | 900 | -0.0 |
09/12/2016 |
18.46
|
100 | 20.07 | 20.07 | 18.46 | 0 | 0 | 0 |
08/12/2016 |
20.07
|
100 | 22.30 | 22.30 | 20.07 | 0 | 0 | 0 |
07/12/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
06/12/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
05/12/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
02/12/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
01/12/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
30/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
29/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
28/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
25/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
24/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |