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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2017 |
25.84
|
10 | 25.49 | 25.84 | 25.84 | 0 | 10 | -0.0 |
25/01/2017 |
25.49
|
3,630 | 24.06 | 25.49 | 22.73 | 0 | 0 | 0 |
24/01/2017 |
24.06
|
5,620 | 24.06 | 24.06 | 23.35 | 0 | 0 | 0 |
23/01/2017 |
24.06
|
740 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |
20/01/2017 |
24.06
|
2,870 | 23.71 | 24.69 | 24.06 | 0 | 0 | 0 |
19/01/2017 |
23.71
|
15,390 | 23.48 | 24.95 | 22.73 | 0 | 0 | 0 |
18/01/2017 |
23.48
|
9,360 | 23.48 | 24.95 | 21.92 | 0 | 0 | 0 |
17/01/2017 |
23.48
|
51,180 | 24.86 | 24.86 | 23.17 | 850 | 770 | 0.0 |
16/01/2017 |
24.86
|
2,000 | 26.74 | 26.74 | 24.86 | 0 | 0 | 0 |
13/01/2017 |
26.74
|
4,110 | 27.36 | 27.36 | 25.49 | 0 | 0 | 0 |
12/01/2017 |
27.36
|
29,860 | 25.58 | 27.36 | 24.60 | 770 | 0 | 0.0 |
11/01/2017 |
25.58
|
7,320 | 25.71 | 25.71 | 24.77 | 0 | 0 | 0 |
10/01/2017 |
25.71
|
21,860 | 25.71 | 27.49 | 24.15 | 0 | 0 | 0 |
09/01/2017 |
25.71
|
73,350 | 24.06 | 25.71 | 23.35 | 0 | 0 | 0 |
06/01/2017 |
24.06
|
80,840 | 22.50 | 24.06 | 24.06 | 0 | 0 | 0 |
05/01/2017 |
22.50
|
127,760 | 21.03 | 22.50 | 22.46 | 0 | 0 | 0 |
04/01/2017 |
21.03
|
6,700 | 19.70 | 21.03 | 21.03 | 0 | 0 | 0 |
03/01/2017 |
19.70
|
1,140 | 18.45 | 19.70 | 19.70 | 0 | 0 | 0 |
30/12/2016 |
18.45
|
54,490 | 17.24 | 18.45 | 16.49 | 0 | 41,290 | -0.9 |
29/12/2016 |
17.24
|
180,470 | 16.13 | 17.24 | 15.86 | 0 | 100,000 | -1.9 |
28/12/2016 |
16.13
|
158,600 | 15.15 | 16.18 | 14.97 | 0 | 130,080 | -2.3 |
27/12/2016 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
26/12/2016 |
15.15
|
700 | 14.97 | 15.15 | 15.15 | 0 | 330 | -0.0 |
23/12/2016 |
14.97
|
300 | 14.88 | 14.97 | 14.97 | 0 | 0 | 0 |
22/12/2016 |
14.88
|
10,290 | 14.79 | 15.15 | 14.88 | 0 | 9,890 | -0.2 |
21/12/2016 |
14.79
|
6,210 | 14.97 | 15.06 | 13.99 | 0 | 0 | 0 |
20/12/2016 |
14.97
|
5,560 | 15.15 | 15.15 | 14.13 | 0 | 5,000 | -0.1 |
19/12/2016 |
15.15
|
5,010 | 15.15 | 15.15 | 14.79 | 0 | 5,000 | -0.1 |
16/12/2016 |
15.15
|
3,290 | 15.06 | 15.15 | 14.84 | 0 | 370 | -0.0 |
15/12/2016 |
15.06
|
7,100 | 14.79 | 15.06 | 14.79 | 0 | 0 | 0 |
14/12/2016 |
14.79
|
6,250 | 14.70 | 14.79 | 14.53 | 0 | 0 | 0 |
13/12/2016 |
14.70
|
3,000 | 14.62 | 14.70 | 14.70 | 0 | 0 | 0 |
12/12/2016 |
14.62
|
2,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
09/12/2016 |
14.62
|
7,000 | 14.79 | 14.79 | 14.62 | 0 | 0 | 0 |
08/12/2016 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
07/12/2016 |
14.79
|
7,110 | 14.88 | 14.88 | 14.70 | 0 | 0 | 0 |
06/12/2016 |
14.88
|
6,320 | 14.79 | 14.97 | 14.70 | 0 | 0 | 0 |
05/12/2016 |
14.79
|
10 | 15.06 | 15.06 | 14.79 | 0 | 0 | 0 |
02/12/2016 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
01/12/2016 |
15.06
|
20 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
30/11/2016 |
15.06
|
10 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
29/11/2016 |
15.06
|
3,400 | 14.70 | 15.06 | 14.44 | 0 | 0 | 0 |
28/11/2016 |
14.70
|
2,800 | 14.70 | 14.70 | 14.62 | 0 | 0 | 0 |
25/11/2016 |
14.70
|
31,320 | 14.70 | 14.88 | 14.70 | 0 | 0 | 0 |
24/11/2016 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
23/11/2016 |
14.70
|
2,180 | 14.62 | 14.88 | 14.62 | 0 | 0 | 0 |
22/11/2016 |
14.62
|
11,080 | 14.62 | 14.79 | 14.62 | 0 | 0 | 0 |
21/11/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
18/11/2016 |
14.62
|
6,070 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
17/11/2016 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
16/11/2016 |
14.62
|
2,200 | 14.53 | 14.62 | 14.62 | 0 | 0 | 0 |
15/11/2016 |
14.53
|
55,450 | 14.44 | 15.15 | 14.44 | 0 | 5,000 | -0.1 |
14/11/2016 |
14.44
|
11,430 | 13.99 | 14.44 | 14.08 | 0 | 0 | 0 |
11/11/2016 |
13.99
|
16,320 | 13.99 | 14.26 | 13.99 | 0 | 0 | 0 |
10/11/2016 |
13.99
|
7,010 | 13.99 | 14.08 | 13.99 | 0 | 0 | 0 |
09/11/2016 |
13.99
|
2,010 | 14.26 | 14.26 | 13.99 | 0 | 0 | 0 |
08/11/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
07/11/2016 |
14.26
|
30 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
04/11/2016 |
14.26
|
10 | 13.99 | 14.26 | 14.26 | 0 | 0 | 0 |
03/11/2016 |
13.99
|
650 | 14.08 | 14.08 | 13.99 | 0 | 0 | 0 |
02/11/2016 |
14.08
|
3,250 | 14.08 | 14.62 | 13.81 | 60 | 0 | 0.0 |
01/11/2016 |
14.08
|
200 | 14.26 | 14.26 | 13.99 | 0 | 0 | 0 |
31/10/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
28/10/2016 |
14.26
|
1,040 | 14.17 | 14.70 | 14.26 | 0 | 0 | 0 |
27/10/2016 |
14.17
|
2,060 | 13.28 | 14.17 | 14.17 | 0 | 0 | 0 |
26/10/2016 |
13.28
|
7,040 | 14.26 | 14.26 | 13.28 | 0 | 0 | 0 |
25/10/2016 |
14.26
|
100 | 14.17 | 14.26 | 14.26 | 0 | 0 | 0 |
24/10/2016 |
14.17
|
2,110 | 14.44 | 14.44 | 14.17 | 0 | 0 | 0 |
21/10/2016 |
14.44
|
1,380 | 14.26 | 14.44 | 14.44 | 0 | 0 | 0 |
20/10/2016 |
14.26
|
50 | 14.88 | 14.88 | 14.26 | 0 | 0 | 0 |
19/10/2016 |
14.88
|
50 | 14.57 | 14.88 | 14.57 | 0 | 0 | 0 |
18/10/2016 |
14.57
|
109,720 | 13.90 | 14.70 | 13.72 | 0 | 74,800 | -1.2 |
17/10/2016 |
13.90
|
16,210 | 13.99 | 14.26 | 13.06 | 0 | 0 | 0 |
14/10/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
13/10/2016 |
13.99
|
150 | 14.08 | 14.17 | 13.10 | 0 | 0 | 0 |
12/10/2016 |
14.08
|
60 | 14.17 | 14.17 | 14.08 | 0 | 0 | 0 |
11/10/2016 |
14.17
|
10,550 | 13.81 | 14.26 | 13.81 | 0 | 2,270 | -0.0 |
10/10/2016 |
13.81
|
16,750 | 13.72 | 13.81 | 13.72 | 0 | 0 | 0 |
07/10/2016 |
13.72
|
1,610 | 13.81 | 13.99 | 13.64 | 0 | 0 | 0 |
06/10/2016 |
13.81
|
2,320 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 |
05/10/2016 |
13.81
|
19,660 | 13.64 | 14.08 | 13.72 | 0 | 0 | 0 |
04/10/2016 |
13.64
|
660 | 13.72 | 13.72 | 13.64 | 0 | 0 | 0 |
03/10/2016 |
13.72
|
1,080 | 13.64 | 13.72 | 13.64 | 0 | 0 | 0 |
30/09/2016 |
13.64
|
600 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
29/09/2016 |
13.64
|
2,250 | 13.55 | 13.64 | 13.55 | 0 | 0 | 0 |
28/09/2016 |
13.55
|
7,120 | 13.37 | 13.72 | 13.55 | 0 | 0 | 0 |
27/09/2016 |
13.37
|
2,130 | 13.28 | 13.37 | 13.37 | 0 | 0 | 0 |
26/09/2016 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
23/09/2016 |
13.28
|
24,480 | 13.37 | 13.55 | 13.28 | 0 | 0 | 0 |
22/09/2016 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
21/09/2016 |
13.37
|
22,280 | 13.55 | 13.55 | 13.37 | 0 | 0 | 0 |
20/09/2016 |
13.55
|
2,010 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
19/09/2016 |
13.55
|
12,020 | 12.83 | 13.55 | 12.83 | 0 | 0 | 0 |
16/09/2016 |
12.83
|
62,030 | 12.48 | 13.32 | 12.65 | 0 | 50,000 | -0.7 |
15/09/2016 |
12.48
|
2,820 | 13.19 | 13.64 | 12.48 | 0 | 0 | 0 |
14/09/2016 |
13.19
|
2,140 | 12.57 | 13.19 | 12.52 | 0 | 0 | 0 |
13/09/2016 |
12.57
|
1,100 | 12.03 | 12.57 | 12.48 | 0 | 0 | 0 |
12/09/2016 |
12.03
|
2,960 | 12.83 | 12.83 | 12.03 | 0 | 0 | 0 |
09/09/2016 |
12.83
|
1,320 | 12.74 | 13.46 | 12.83 | 0 | 0 | 0 |
08/09/2016 |
12.74
|
2,110 | 12.65 | 13.46 | 12.74 | 0 | 0 | 0 |