Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-09) |
-0.26 | -12.04% | 9,914,200 | 57,100 | 0.1 |
1.78
2.16
1.90
|
3 tháng
(2024-08-12) |
-0.55 | -22.45% | 15,024,300 | 43,300 | 0.1 |
1.78
2.50
1.90
|
6 tháng
(2024-05-13) |
-2.41 | -55.92% | 69,260,700 | -223,200 | -0.9 |
1.78
4.31
1.90
|
12 tháng
(2023-11-14) |
-2.98 | -61.07% | 211,830,300 | -161,289 | -0.9 |
1.78
5.26
1.90
|
24 tháng
(2022-11-21) |
-1.40 | -42.42% | 1,165,822,800 | -344,857 | -1.2 |
1.78
7.91
1.90
|
36 tháng
(2021-11-24) |
-12.89 | -87.15% | 1,591,738,100 | 198,869 | -5.4 |
1.78
28.50
1.90
|
60 tháng
(2019-12-05) |
-1.60 | -45.67% | 2,355,588,650 | -102,751 | -12.8 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2017 |
15.85
|
188,480 | 16.05 | 16.05 | 15.79 | 0 | 0 | 0 |
03/04/2017 |
16.05
|
368,100 | 16.05 | 16.14 | 15.79 | 0 | 0 | 0 |
31/03/2017 |
16.05
|
275,870 | 16.05 | 16.05 | 15.76 | 0 | 0 | 0 |
30/03/2017 |
16.05
|
256,930 | 16.05 | 16.30 | 15.92 | 0 | 0 | 0 |
29/03/2017 |
16.05
|
410,230 | 15.63 | 16.21 | 15.73 | 0 | 0 | 0 |
28/03/2017 |
15.63
|
170,400 | 15.85 | 15.85 | 15.63 | 0 | 0 | 0 |
27/03/2017 |
15.85
|
207,290 | 15.85 | 16.05 | 15.66 | 0 | 0 | 0 |
24/03/2017 |
15.85
|
331,580 | 16.34 | 16.34 | 15.82 | 0 | 80,000 | -2.0 |
23/03/2017 |
16.34
|
294,230 | 16.37 | 16.53 | 15.89 | 0 | 800 | -0.0 |
22/03/2017 |
16.37
|
469,340 | 17.33 | 17.33 | 16.30 | 0 | 0 | 0 |
21/03/2017 |
17.33
|
371,090 | 17.65 | 17.65 | 17.23 | 0 | 0 | 0 |
20/03/2017 |
17.65
|
822,940 | 17.33 | 17.65 | 17.27 | 0 | 30,000 | -0.8 |
17/03/2017 |
17.33
|
795,380 | 17.30 | 17.52 | 17.30 | 0 | 0 | 0 |
16/03/2017 |
17.30
|
652,490 | 17.14 | 17.59 | 17.20 | 800 | 0 | 0.0 |
15/03/2017 |
17.14
|
833,010 | 16.34 | 17.14 | 16.30 | 0 | 0 | 0 |
14/03/2017 |
16.34
|
750,090 | 15.95 | 16.37 | 15.95 | 0 | 0 | 0 |
13/03/2017 |
15.95
|
332,790 | 16.24 | 16.24 | 15.85 | 0 | 13,500 | -0.3 |
10/03/2017 |
16.24
|
834,900 | 16.30 | 16.53 | 15.92 | 0 | 0 | 0 |
09/03/2017 |
16.30
|
551,080 | 16.30 | 16.69 | 16.11 | 0 | 0 | 0 |
08/03/2017 |
16.30
|
872,080 | 16.11 | 17.20 | 16.24 | 2,800 | 10,000 | -0.2 |
07/03/2017 |
16.11
|
995,280 | 15.08 | 16.11 | 15.08 | 0 | 0 | 0 |
06/03/2017 |
15.08
|
802,030 | 14.89 | 15.53 | 14.76 | 0 | 0 | 0 |
03/03/2017 |
14.89
|
328,660 | 15.08 | 15.21 | 14.89 | 0 | 0 | 0 |
02/03/2017 |
15.08
|
326,000 | 15.47 | 15.79 | 15.08 | 0 | 7,700 | -0.2 |
01/03/2017 |
15.47
|
312,050 | 15.73 | 16.02 | 15.37 | 0 | 1,000 | -0.0 |
28/02/2017 |
15.73
|
307,340 | 15.60 | 16.05 | 15.41 | 0 | 4,000 | -0.1 |
27/02/2017 |
15.60
|
469,220 | 15.41 | 16.05 | 15.41 | 0 | 0 | 0 |
24/02/2017 |
15.41
|
531,420 | 16.05 | 16.05 | 15.41 | 0 | 10 | -0.0 |
23/02/2017 |
16.05
|
312,730 | 16.69 | 16.82 | 16.05 | 5,000 | 5,490 | -0.0 |
22/02/2017 |
16.69
|
449,510 | 16.75 | 17.07 | 16.30 | 0 | 510 | -0.0 |
21/02/2017 |
16.75
|
530,300 | 16.88 | 17.65 | 16.75 | 2,800 | 0 | 0.1 |
20/02/2017 |
16.88
|
504,660 | 16.37 | 17.01 | 16.37 | 4,910 | 13,000 | -0.2 |
17/02/2017 |
16.37
|
721,770 | 15.47 | 16.37 | 15.37 | 6,000 | 0 | 0.2 |
16/02/2017 |
15.47
|
515,150 | 16.05 | 16.05 | 15.47 | 0 | 13,000 | -0.3 |
15/02/2017 |
16.05
|
575,890 | 15.79 | 16.05 | 15.34 | 0 | 0 | 0 |
14/02/2017 |
15.79
|
310,780 | 15.92 | 16.18 | 15.41 | 0 | 5,000 | -0.1 |
13/02/2017 |
15.92
|
170,730 | 16.05 | 16.18 | 15.92 | 0 | 0 | 0 |
10/02/2017 |
16.05
|
259,670 | 16.18 | 16.24 | 15.95 | 0 | 40,090 | -1.0 |
09/02/2017 |
16.18
|
669,090 | 16.05 | 16.37 | 15.92 | 0 | 30,060 | -0.8 |
08/02/2017 |
16.05
|
116,750 | 16.24 | 16.30 | 15.92 | 0 | 10,000 | -0.3 |
07/02/2017 |
16.24
|
1,103,050 | 15.92 | 16.46 | 15.66 | 0 | 20,000 | -0.5 |
06/02/2017 |
15.92
|
101,800 | 16.05 | 16.24 | 15.66 | 0 | 4,000 | -0.1 |
03/02/2017 |
16.05
|
142,270 | 16.56 | 16.56 | 16.05 | 0 | 1,000 | -0.0 |
02/02/2017 |
16.56
|
161,320 | 16.30 | 16.56 | 15.63 | 0 | 0 | 0 |
25/01/2017 |
16.30
|
107,580 | 16.66 | 16.69 | 16.30 | 80 | 0 | 0.0 |
24/01/2017 |
16.66
|
160,780 | 16.59 | 16.88 | 16.02 | 2,000 | 0 | 0.1 |
23/01/2017 |
16.59
|
176,600 | 16.69 | 16.98 | 16.59 | 0 | 0 | 0 |
20/01/2017 |
16.69
|
116,490 | 16.18 | 16.69 | 15.95 | 0 | 0 | 0 |
19/01/2017 |
16.18
|
237,180 | 15.41 | 16.21 | 14.89 | 20,000 | 8,140 | 0.3 |
18/01/2017 |
15.41
|
261,710 | 15.89 | 16.30 | 15.34 | 8,000 | 500 | 0.2 |
17/01/2017 |
15.89
|
260,670 | 15.79 | 16.24 | 15.76 | 0 | 5,000 | -0.1 |
16/01/2017 |
15.79
|
154,990 | 16.69 | 16.69 | 15.79 | 0 | 3,030 | -0.1 |
13/01/2017 |
16.69
|
141,890 | 16.91 | 17.17 | 16.69 | 2,000 | 0 | 0.1 |
12/01/2017 |
16.91
|
263,250 | 16.63 | 16.95 | 16.63 | 8,000 | 330 | 0.2 |
11/01/2017 |
16.63
|
143,490 | 17.07 | 17.30 | 16.63 | 10,000 | 0 | 0.3 |
10/01/2017 |
17.07
|
129,280 | 17.27 | 17.46 | 17.01 | 10,000 | 0 | 0.3 |
09/01/2017 |
17.27
|
186,830 | 17.01 | 17.56 | 16.85 | 5,000 | 0 | 0.1 |
06/01/2017 |
17.01
|
408,250 | 17.65 | 17.78 | 17.01 | 29,000 | 600 | 0.8 |
05/01/2017 |
17.65
|
250,110 | 17.84 | 17.97 | 17.62 | 8,930 | 0 | 0.2 |
04/01/2017 |
17.84
|
241,800 | 17.72 | 18.10 | 17.33 | 1,700 | 1,410 | 0.0 |
03/01/2017 |
17.72
|
558,910 | 16.69 | 17.72 | 16.08 | 12,440 | 2,500 | 0.3 |
30/12/2016 |
16.69
|
167,940 | 16.08 | 16.69 | 15.69 | 4,070 | 0 | 0.1 |
29/12/2016 |
16.08
|
212,780 | 16.63 | 17.01 | 16.08 | 5,700 | 3,000 | 0.1 |
28/12/2016 |
16.63
|
240,850 | 16.05 | 16.63 | 15.89 | 5,000 | 4,500 | 0.0 |
27/12/2016 |
16.05
|
741,510 | 15.73 | 16.79 | 15.37 | 18,190 | 4,000 | 0.3 |
26/12/2016 |
15.73
|
249,080 | 16.66 | 16.98 | 15.73 | 0 | 0 | 0 |
23/12/2016 |
16.66
|
353,780 | 17.72 | 17.97 | 16.66 | 8,290 | 420 | 0.2 |
22/12/2016 |
17.72
|
545,640 | 16.79 | 17.94 | 17.01 | 5,550 | 1,000 | 0.1 |
21/12/2016 |
16.79
|
684,370 | 15.69 | 16.79 | 15.18 | 3,100 | 2,440 | 0.0 |
20/12/2016 |
15.69
|
323,400 | 16.37 | 16.37 | 15.24 | 18,000 | 4,000 | 0.3 |
19/12/2016 |
16.37
|
580,570 | 17.33 | 17.52 | 16.18 | 3,000 | 80 | 0.1 |
16/12/2016 |
17.33
|
371,170 | 18.13 | 18.13 | 17.14 | 5,210 | 200 | 0.1 |
15/12/2016 |
18.13
|
245,840 | 18.42 | 18.74 | 17.91 | 7,570 | 400 | 0.2 |
14/12/2016 |
18.42
|
1,170,770 | 18.36 | 18.94 | 17.07 | 26,360 | 15,500 | 0.3 |
13/12/2016 |
18.36
|
867,470 | 19.71 | 19.83 | 18.36 | 10,000 | 17,900 | -0.2 |
12/12/2016 |
19.71
|
1,086,420 | 20.73 | 20.86 | 19.55 | 7,840 | 3,400 | 0.1 |
09/12/2016 |
20.73
|
570,920 | 20.80 | 21.18 | 20.54 | 8,150 | 0 | 0.3 |
08/12/2016 |
20.80
|
831,970 | 20.03 | 20.80 | 20.09 | 5,100 | 0 | 0.2 |
07/12/2016 |
20.03
|
940,410 | 19.26 | 20.09 | 19.06 | 1,020 | 1,500 | -0.0 |
06/12/2016 |
19.26
|
615,030 | 19.45 | 19.90 | 18.49 | 1,970 | 0 | 0.1 |
05/12/2016 |
19.45
|
678,370 | 18.71 | 19.83 | 18.84 | 19,000 | 6,000 | 0.4 |
02/12/2016 |
18.71
|
573,720 | 17.49 | 18.71 | 17.65 | 29,100 | 0 | 0.8 |
01/12/2016 |
17.49
|
836,180 | 16.37 | 17.49 | 16.24 | 13,000 | 5,000 | 0.2 |
30/11/2016 |
16.37
|
536,030 | 16.24 | 16.37 | 15.41 | 900 | 2,000 | -0.0 |
29/11/2016 |
16.24
|
832,090 | 16.24 | 16.43 | 15.28 | 1,600 | 3,000 | -0.0 |
28/11/2016 |
16.24
|
472,360 | 16.37 | 16.82 | 16.24 | 0 | 0 | 0 |
25/11/2016 |
16.37
|
558,380 | 15.79 | 16.37 | 15.79 | 0 | 0 | 0 |
24/11/2016 |
15.79
|
402,590 | 15.28 | 16.05 | 15.21 | 4,200 | 0 | 0.1 |
23/11/2016 |
15.28
|
451,540 | 14.44 | 15.44 | 14.19 | 3,300 | 0 | 0.1 |
22/11/2016 |
14.44
|
253,380 | 13.67 | 14.44 | 13.67 | 3,500 | 0 | 0.1 |
21/11/2016 |
13.67
|
229,640 | 13.26 | 13.74 | 13.00 | 2,000 | 0 | 0.0 |
18/11/2016 |
13.26
|
460,220 | 12.45 | 13.29 | 12.84 | 1,000 | 0 | 0.0 |
17/11/2016 |
12.45
|
489,200 | 11.65 | 12.45 | 11.65 | 0 | 2,000 | -0.0 |
16/11/2016 |
11.65
|
569,550 | 10.91 | 11.65 | 10.78 | 0 | 5,000 | -0.1 |
15/11/2016 |
10.91
|
105,410 | 10.94 | 11.10 | 10.66 | 0 | 0 | 0 |
14/11/2016 |
10.94
|
243,640 | 10.94 | 10.94 | 10.62 | 3,000 | 0 | 0.1 |
11/11/2016 |
10.94
|
220,410 | 11.23 | 11.23 | 10.94 | 2,000 | 0 | 0.0 |
10/11/2016 |
11.23
|
269,110 | 11.23 | 11.75 | 10.78 | 0 | 0 | 0 |
09/11/2016 |
11.23
|
541,520 | 11.43 | 11.43 | 10.66 | 7,180 | 0 | 0.1 |
08/11/2016 |
11.43
|
292,240 | 11.27 | 11.43 | 10.85 | 0 | 0 | 0 |