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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2017 |
14.77
|
2,050 | 14.83 | 15.11 | 14.77 | 0 | 0 | 0 |
09/02/2017 |
14.83
|
10 | 14.80 | 14.83 | 14.83 | 0 | 0 | 0 |
08/02/2017 |
14.80
|
1,000 | 14.80 | 14.80 | 14.80 | 10 | 0 | 0.0 |
07/02/2017 |
14.80
|
500 | 14.66 | 14.80 | 14.80 | 0 | 0 | 0 |
06/02/2017 |
14.66
|
16,620 | 15.22 | 15.22 | 14.66 | 0 | 0 | 0 |
03/02/2017 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
02/02/2017 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
25/01/2017 |
15.22
|
1,500 | 15.11 | 15.22 | 15.22 | 0 | 0 | 0 |
24/01/2017 |
15.11
|
520 | 15.28 | 15.39 | 15.11 | 0 | 0 | 0 |
23/01/2017 |
15.28
|
1,000 | 15.19 | 15.28 | 15.11 | 0 | 0 | 0 |
20/01/2017 |
15.19
|
10 | 15.11 | 15.19 | 15.19 | 0 | 0 | 0 |
19/01/2017 |
15.11
|
2,250 | 14.83 | 15.11 | 15.11 | 250 | 0 | 0.0 |
18/01/2017 |
14.83
|
200 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
17/01/2017 |
14.83
|
90 | 15.00 | 15.00 | 14.83 | 0 | 0 | 0 |
16/01/2017 |
15.00
|
740 | 15.28 | 15.28 | 15.00 | 200 | 0 | 0.0 |
13/01/2017 |
15.28
|
210 | 15.11 | 15.28 | 15.05 | 0 | 0 | 0 |
12/01/2017 |
15.11
|
3,800 | 14.83 | 15.11 | 14.55 | 0 | 0 | 0 |
11/01/2017 |
14.83
|
1,060 | 15.03 | 15.03 | 14.77 | 0 | 0 | 0 |
10/01/2017 |
15.03
|
29,950 | 14.83 | 15.03 | 15.00 | 0 | 0 | 0 |
09/01/2017 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
06/01/2017 |
14.83
|
6,820 | 14.66 | 14.83 | 14.83 | 0 | 0 | 0 |
05/01/2017 |
14.66
|
1,000 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
04/01/2017 |
14.66
|
3,350 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
03/01/2017 |
14.66
|
500 | 14.72 | 14.72 | 14.66 | 150 | 0 | 0.0 |
30/12/2016 |
14.72
|
650 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
29/12/2016 |
14.72
|
500 | 14.66 | 14.72 | 14.72 | 0 | 0 | 0 |
28/12/2016 |
14.66
|
250 | 14.89 | 14.89 | 14.66 | 0 | 0 | 0 |
27/12/2016 |
14.89
|
530 | 14.83 | 14.89 | 14.55 | 0 | 0 | 0 |
26/12/2016 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
23/12/2016 |
14.83
|
17,360 | 14.66 | 15.67 | 14.83 | 200 | 0 | 0.0 |
22/12/2016 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 |
21/12/2016 |
14.66
|
60 | 14.77 | 14.77 | 14.66 | 50 | 0 | 0.0 |
20/12/2016 |
14.77
|
1,800 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
19/12/2016 |
14.77
|
2,930 | 14.66 | 14.77 | 14.72 | 300 | 0 | 0.0 |
16/12/2016 |
14.66
|
2,200 | 14.61 | 14.66 | 14.66 | 0 | 0 | 0 |
15/12/2016 |
14.61
|
28,190 | 14.55 | 14.61 | 14.61 | 0 | 0 | 0 |
14/12/2016 |
14.55
|
4,750 | 14.61 | 14.61 | 14.55 | 0 | 0 | 0 |
13/12/2016 |
14.61
|
990 | 14.55 | 14.61 | 14.55 | 0 | 0 | 0 |
12/12/2016 |
14.55
|
2,060 | 14.44 | 14.61 | 14.44 | 0 | 0 | 0 |
09/12/2016 |
14.44
|
10 | 14.61 | 14.61 | 14.44 | 0 | 0 | 0 |
08/12/2016 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
07/12/2016 |
14.61
|
1,020 | 14.61 | 14.77 | 14.61 | 10 | 0 | 0.0 |
06/12/2016 |
14.61
|
5,250 | 14.61 | 14.61 | 14.55 | 0 | 2,400 | -0.1 |
05/12/2016 |
14.61
|
10,880 | 14.61 | 14.61 | 14.55 | 0 | 0 | 0 |
02/12/2016 |
14.61
|
27,170 | 14.55 | 14.72 | 14.55 | 0 | 0 | 0 |
01/12/2016 |
14.55
|
5,710 | 14.72 | 14.72 | 14.55 | 0 | 0 | 0 |
30/11/2016 |
14.72
|
28,040 | 14.38 | 14.72 | 14.52 | 0 | 0 | 0 |
29/11/2016 |
14.38
|
10 | 14.55 | 14.55 | 14.38 | 0 | 0 | 0 |
28/11/2016 |
14.55
|
2,290 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
25/11/2016 |
14.55
|
15,500 | 13.77 | 14.72 | 14.49 | 0 | 0 | 0 |
24/11/2016 |
13.77
|
6,060 | 14.72 | 15.00 | 13.77 | 0 | 0 | 0 |
23/11/2016 |
14.72
|
4,490 | 14.61 | 14.89 | 14.72 | 0 | 0 | 0 |
22/11/2016 |
14.61
|
860 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 |
21/11/2016 |
14.61
|
900 | 14.72 | 14.72 | 14.55 | 0 | 0 | 0 |
18/11/2016 |
14.72
|
10 | 15.08 | 15.08 | 14.72 | 0 | 0 | 0 |
17/11/2016 |
15.08
|
5,960 | 14.77 | 15.08 | 14.77 | 0 | 0 | 0 |
16/11/2016 |
14.77
|
490 | 14.72 | 14.77 | 14.75 | 0 | 0 | 0 |
15/11/2016 |
14.72
|
10,030 | 14.72 | 14.83 | 14.72 | 0 | 4,000 | -0.1 |
14/11/2016 |
14.72
|
5,890 | 14.72 | 14.72 | 14.55 | 0 | 0 | 0 |
11/11/2016 |
14.72
|
30 | 14.61 | 14.72 | 14.72 | 0 | 0 | 0 |
10/11/2016 |
14.61
|
390 | 15.00 | 15.00 | 14.61 | 0 | 0 | 0 |
09/11/2016 |
15.00
|
1,080 | 14.44 | 15.05 | 14.21 | 0 | 0 | 0 |
08/11/2016 |
14.44
|
520 | 14.49 | 14.83 | 14.10 | 0 | 0 | 0 |
07/11/2016 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
04/11/2016 |
14.49
|
4,400 | 14.44 | 15.11 | 14.10 | 0 | 0 | 0 |
03/11/2016 |
14.44
|
10 | 14.55 | 14.55 | 14.44 | 0 | 0 | 0 |
02/11/2016 |
14.55
|
570 | 14.83 | 15.05 | 14.55 | 0 | 0 | 0 |
01/11/2016 |
14.83
|
7,480 | 14.72 | 14.83 | 14.33 | 0 | 0 | 0 |
31/10/2016 |
14.72
|
5,220 | 14.72 | 14.89 | 14.72 | 0 | 0 | 0 |
28/10/2016 |
14.72
|
1,030 | 14.55 | 14.83 | 14.72 | 0 | 0 | 0 |
27/10/2016 |
14.55
|
21,670 | 14.61 | 14.66 | 14.55 | 0 | 0 | 0 |
26/10/2016 |
14.61
|
11,740 | 15.11 | 15.11 | 14.55 | 0 | 0 | 0 |
25/10/2016 |
15.11
|
9,670 | 14.66 | 15.11 | 14.66 | 0 | 0 | 0 |
24/10/2016 |
14.66
|
670 | 14.77 | 14.89 | 14.66 | 30 | 0 | 0.0 |
21/10/2016 |
14.77
|
13,340 | 14.75 | 15.33 | 14.72 | 0 | 0 | 0 |
20/10/2016 |
14.75
|
1,320 | 14.89 | 14.89 | 14.75 | 0 | 0 | 0 |
19/10/2016 |
14.89
|
17,890 | 14.83 | 14.89 | 14.61 | 0 | 0 | 0 |
18/10/2016 |
14.83
|
7,810 | 14.83 | 14.83 | 14.55 | 0 | 0 | 0 |
17/10/2016 |
14.83
|
6,330 | 14.83 | 14.83 | 14.49 | 0 | 0 | 0 |
14/10/2016 |
14.83
|
4,370 | 15.50 | 15.50 | 14.49 | 0 | 0 | 0 |
13/10/2016 |
15.50
|
10 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
12/10/2016 |
15.50
|
20 | 15.56 | 15.56 | 14.61 | 0 | 0 | 0 |
11/10/2016 |
15.56
|
10,250 | 14.55 | 15.56 | 14.05 | 0 | 0 | 0 |
10/10/2016 |
14.55
|
38,490 | 14.55 | 14.83 | 14.55 | 0 | 0 | 0 |
07/10/2016 |
14.55
|
11,830 | 14.55 | 14.55 | 14.16 | 0 | 0 | 0 |
06/10/2016 |
14.55
|
28,500 | 15.05 | 15.05 | 14.05 | 0 | 13,000 | -0.3 |
05/10/2016 |
15.05
|
110 | 14.49 | 15.05 | 14.27 | 0 | 0 | 0 |
04/10/2016 |
14.49
|
11,950 | 14.55 | 14.77 | 14.49 | 320 | 7,000 | -0.2 |
03/10/2016 |
14.55
|
11,560 | 14.72 | 14.72 | 14.55 | 0 | 0 | 0 |
30/09/2016 |
14.72
|
5,530 | 15.05 | 15.11 | 14.19 | 0 | 0 | 0 |
29/09/2016 |
15.05
|
100 | 14.55 | 15.11 | 13.99 | 0 | 0 | 0 |
28/09/2016 |
14.55
|
1,530 | 15.22 | 15.22 | 14.55 | 0 | 0 | 0 |
27/09/2016 |
15.22
|
7,620 | 14.83 | 15.75 | 14.10 | 0 | 0 | 0 |
26/09/2016 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
23/09/2016 |
14.83
|
160 | 14.83 | 14.83 | 14.16 | 0 | 0 | 0 |
22/09/2016 |
14.83
|
9,560 | 14.89 | 14.89 | 14.55 | 0 | 0 | 0 |
21/09/2016 |
14.89
|
5,580 | 14.89 | 14.89 | 14.83 | 0 | 3,000 | -0.1 |
20/09/2016 |
14.89
|
10 | 14.77 | 14.89 | 14.89 | 0 | 0 | 0 |
19/09/2016 |
14.77
|
7,940 | 14.69 | 14.77 | 14.77 | 0 | 0 | 0 |
16/09/2016 |
14.69
|
1,190 | 14.80 | 14.80 | 14.69 | 0 | 0 | 0 |