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) |
-7 | -5.93% | 64,400 | -1,210 | -0.1 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-24) |
-7 | -5.93% | 110,500 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-26) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-10-03) |
55.80 | 101.08% | 489,600 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-06) |
68.63 | 161.97% | 1,562,500 | -54,112 | -25.4 |
40.75
137.12
111
|
60 tháng
(2019-10-17) |
81.69 | 278.74% | 2,350,070 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2017 |
15.97
|
10 | 15.97 | 15.97 | 15.97 | 10 | 0 | 0.0 |
06/02/2017 |
15.97
|
10 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 |
03/02/2017 |
15.97
|
10 | 15.14 | 15.97 | 15.97 | 10 | 0 | 0.0 |
02/02/2017 |
15.14
|
70 | 16.27 | 16.27 | 15.14 | 0 | 0 | 0 |
25/01/2017 |
16.27
|
1,650 | 15.24 | 16.29 | 14.99 | 650 | 0 | 0.0 |
24/01/2017 |
15.24
|
30 | 14.99 | 15.24 | 15.24 | 30 | 10 | 0.0 |
23/01/2017 |
14.99
|
2,030 | 14.74 | 14.99 | 14.55 | 30 | 0 | 0.0 |
20/01/2017 |
14.74
|
40 | 14.55 | 14.74 | 14.74 | 40 | 0 | 0.0 |
19/01/2017 |
14.55
|
110 | 15.19 | 15.19 | 14.25 | 10 | 0 | 0.0 |
18/01/2017 |
15.19
|
3,010 | 15.73 | 15.73 | 14.65 | 500 | 0 | 0.0 |
17/01/2017 |
15.73
|
30 | 15.48 | 15.73 | 15.73 | 30 | 20 | 0.0 |
16/01/2017 |
15.48
|
470 | 14.74 | 15.73 | 14.72 | 470 | 0 | 0.0 |
13/01/2017 |
14.74
|
350 | 14.25 | 14.74 | 14.25 | 350 | 0 | 0.0 |
12/01/2017 |
14.25
|
400 | 13.93 | 14.25 | 13.93 | 400 | 370 | 0.0 |
11/01/2017 |
13.93
|
410 | 13.93 | 13.93 | 13.91 | 10 | 10 | 0 |
10/01/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
09/01/2017 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
06/01/2017 |
13.93
|
10 | 13.88 | 13.93 | 13.93 | 10 | 0 | 0.0 |
05/01/2017 |
13.88
|
1,500 | 14.35 | 14.35 | 13.88 | 0 | 1,500 | -0.1 |
04/01/2017 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
03/01/2017 |
14.35
|
10 | 14.35 | 14.35 | 14.35 | 10 | 0 | 0.0 |
30/12/2016 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 100 | 0 | 0.0 |
29/12/2016 |
14.35
|
50 | 14.50 | 14.50 | 13.49 | 20 | 20 | 0 |
28/12/2016 |
14.50
|
2,510 | 14.74 | 14.74 | 13.71 | 30 | 30 | 0 |
27/12/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
26/12/2016 |
14.74
|
10 | 14.69 | 14.74 | 14.74 | 10 | 0 | 0.0 |
23/12/2016 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
22/12/2016 |
14.69
|
30 | 14.69 | 14.69 | 14.69 | 30 | 0 | 0.0 |
21/12/2016 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
20/12/2016 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 |
19/12/2016 |
14.69
|
10 | 14.99 | 14.99 | 14.69 | 0 | 0 | 0 |
16/12/2016 |
14.99
|
30 | 14.74 | 14.99 | 14.96 | 30 | 0 | 0.0 |
15/12/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
14/12/2016 |
14.74
|
210 | 14.87 | 14.87 | 13.83 | 30 | 30 | 0 |
13/12/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
12/12/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
09/12/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
08/12/2016 |
14.87
|
10 | 14.74 | 14.87 | 14.87 | 10 | 0 | 0.0 |
07/12/2016 |
14.74
|
510 | 14.94 | 14.94 | 13.91 | 30 | 20 | 0.0 |
06/12/2016 |
14.94
|
10 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
05/12/2016 |
14.94
|
10 | 14.94 | 14.94 | 14.94 | 10 | 10 | 0 |
02/12/2016 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
01/12/2016 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 |
30/11/2016 |
14.94
|
50 | 14.84 | 14.94 | 14.94 | 50 | 0 | 0.0 |
29/11/2016 |
14.84
|
710 | 14.99 | 14.99 | 13.96 | 210 | 0 | 0.0 |
28/11/2016 |
14.99
|
570 | 15.33 | 15.33 | 14.28 | 110 | 10 | 0.0 |
25/11/2016 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
24/11/2016 |
15.33
|
850 | 15.33 | 15.73 | 14.28 | 770 | 0 | 0.0 |
23/11/2016 |
15.33
|
2,410 | 14.57 | 15.58 | 13.56 | 1,300 | 0 | 0.1 |
22/11/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
21/11/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
18/11/2016 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
17/11/2016 |
14.57
|
10 | 14.50 | 14.57 | 14.57 | 10 | 0 | 0.0 |
16/11/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
15/11/2016 |
14.50
|
2,680 | 14.60 | 14.60 | 13.59 | 510 | 1,270 | -0.0 |
14/11/2016 |
14.60
|
520 | 14.72 | 14.72 | 13.71 | 350 | 0 | 0.0 |
11/11/2016 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
10/11/2016 |
14.72
|
10 | 14.69 | 14.72 | 14.72 | 10 | 0 | 0.0 |
09/11/2016 |
14.69
|
10 | 14.62 | 14.69 | 14.69 | 10 | 0 | 0.0 |
08/11/2016 |
14.62
|
30 | 14.50 | 14.62 | 14.62 | 30 | 0 | 0.0 |
07/11/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
04/11/2016 |
14.50
|
20 | 14.50 | 14.50 | 14.50 | 20 | 0 | 0.0 |
03/11/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
02/11/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
01/11/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
31/10/2016 |
14.50
|
2,140 | 14.50 | 14.50 | 14.01 | 30 | 0 | 0.0 |
28/10/2016 |
14.50
|
40 | 14.50 | 14.50 | 14.50 | 30 | 0 | 0.0 |
27/10/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
26/10/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
25/10/2016 |
14.50
|
20 | 14.50 | 14.50 | 13.49 | 10 | 0 | 0.0 |
24/10/2016 |
14.50
|
60 | 13.64 | 14.57 | 14.13 | 60 | 0 | 0.0 |
21/10/2016 |
13.64
|
20 | 13.39 | 13.64 | 13.64 | 20 | 0 | 0.0 |
20/10/2016 |
13.39
|
1,020 | 13.51 | 14.45 | 13.39 | 1,010 | 0 | 0.1 |
19/10/2016 |
13.51
|
1,000 | 13.88 | 13.88 | 13.51 | 1,000 | 0 | 0.1 |
18/10/2016 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 |
17/10/2016 |
13.88
|
190 | 13.93 | 13.93 | 13.02 | 60 | 0 | 0.0 |
14/10/2016 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
13/10/2016 |
13.93
|
110 | 14.13 | 14.13 | 13.15 | 10 | 100 | -0.0 |
12/10/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
11/10/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
10/10/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
07/10/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
06/10/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
05/10/2016 |
14.13
|
40 | 13.98 | 14.13 | 13.74 | 40 | 0 | 0.0 |
04/10/2016 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 |
03/10/2016 |
13.98
|
20 | 13.98 | 13.98 | 13.98 | 20 | 0 | 0.0 |
30/09/2016 |
13.98
|
190 | 13.74 | 13.98 | 13.86 | 190 | 0 | 0.0 |
29/09/2016 |
13.74
|
330 | 14.20 | 14.20 | 13.22 | 270 | 0 | 0.0 |
28/09/2016 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
27/09/2016 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
26/09/2016 |
14.20
|
930 | 14.13 | 14.23 | 13.15 | 390 | 0 | 0.0 |
23/09/2016 |
14.13
|
1,240 | 14.13 | 14.13 | 13.15 | 720 | 0 | 0.0 |
22/09/2016 |
14.13
|
10 | 13.51 | 14.13 | 14.13 | 10 | 0 | 0.0 |
21/09/2016 |
13.51
|
20 | 14.25 | 14.25 | 13.51 | 0 | 0 | 0 |
20/09/2016 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
19/09/2016 |
14.25
|
1,230 | 14.38 | 14.38 | 13.39 | 140 | 0 | 0.0 |
16/09/2016 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
15/09/2016 |
14.38
|
100 | 14.01 | 14.38 | 14.13 | 100 | 0 | 0.0 |
14/09/2016 |
14.01
|
2,220 | 14.50 | 14.50 | 13.49 | 20 | 0 | 0.0 |
13/09/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |