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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
23/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
22/11/2016 |
22.30
|
1,700 | 20.38 | 22.30 | 22.30 | 0 | 0 | 0 |
21/11/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
18/11/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
17/11/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
16/11/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
15/11/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
14/11/2016 |
20.38
|
100 | 22.30 | 22.30 | 20.38 | 0 | 0 | 0 |
11/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
10/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
09/11/2016 |
22.30
|
1,000 | 23.07 | 23.07 | 22.30 | 0 | 0 | 0 |
08/11/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
07/11/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
04/11/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
03/11/2016 |
23.07
|
100 | 24.22 | 24.22 | 23.07 | 0 | 0 | 0 |
02/11/2016 |
24.22
|
3,000 | 22.30 | 24.22 | 24.22 | 0 | 0 | 0 |
01/11/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
31/10/2016 |
22.30
|
26,700 | 21.92 | 23.84 | 22.30 | 0 | 0 | 0 |
28/10/2016 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 |
27/10/2016 |
21.92
|
3,000 | 21.92 | 21.92 | 21.53 | 0 | 0 | 0 |
26/10/2016 |
21.92
|
35,000 | 21.92 | 22.30 | 21.92 | 0 | 0 | 0 |
25/10/2016 |
21.92
|
33,000 | 22.30 | 22.30 | 21.92 | 0 | 0 | 0 |
24/10/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
21/10/2016 |
22.30
|
10,500 | 23.07 | 23.07 | 21.15 | 0 | 0 | 0 |
20/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
19/10/2016 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
18/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
17/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
14/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
13/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
12/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
11/10/2016 |
23.07
|
900 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
10/10/2016 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 |
07/10/2016 |
23.07
|
4,300 | 22.30 | 23.07 | 20.07 | 0 | 0 | 0 |
06/10/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
05/10/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
04/10/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
03/10/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
30/09/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
29/09/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
28/09/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
27/09/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
26/09/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
23/09/2016 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
22/09/2016 |
22.30
|
100 | 20.61 | 22.30 | 22.30 | 0 | 0 | 0 |