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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
13.59
|
3,000 | 13.34 | 13.59 | 13.44 | 0 | 600 | -0.0 |
15/02/2017 |
13.34
|
100 | 13.64 | 13.64 | 13.34 | 0 | 0 | 0 |
14/02/2017 |
13.64
|
900 | 13.54 | 13.69 | 13.64 | 0 | 0 | 0 |
13/02/2017 |
13.54
|
5,100 | 13.69 | 13.69 | 13.54 | 0 | 0 | 0 |
10/02/2017 |
13.69
|
2,100 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
09/02/2017 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
08/02/2017 |
13.69
|
5,880 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
07/02/2017 |
13.69
|
1,000 | 13.49 | 13.69 | 13.69 | 0 | 0 | 0 |
06/02/2017 |
13.49
|
200 | 13.08 | 13.49 | 13.29 | 0 | 0 | 0 |
03/02/2017 |
13.08
|
1,200 | 13.03 | 13.08 | 12.78 | 0 | 0 | 0 |
02/02/2017 |
13.03
|
100 | 14.30 | 14.30 | 13.03 | 0 | 0 | 0 |
25/01/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
24/01/2017 |
14.30
|
500 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
23/01/2017 |
14.20
|
12,300 | 14.81 | 14.81 | 13.34 | 0 | 0 | 0 |
20/01/2017 |
14.81
|
3,900 | 14.71 | 14.81 | 14.71 | 0 | 0 | 0 |
19/01/2017 |
14.71
|
243 | 14.30 | 14.71 | 14.71 | 0 | 0 | 0 |
18/01/2017 |
14.30
|
500 | 14.20 | 14.30 | 14.30 | 0 | 0 | 0 |
17/01/2017 |
14.20
|
600 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
16/01/2017 |
14.30
|
1,800 | 14.20 | 14.61 | 14.25 | 0 | 0 | 0 |
13/01/2017 |
14.20
|
1,000 | 13.69 | 14.20 | 14.20 | 0 | 0 | 0 |
12/01/2017 |
13.69
|
100 | 13.19 | 13.69 | 13.69 | 0 | 0 | 0 |
11/01/2017 |
13.19
|
2,500 | 14.05 | 14.05 | 13.19 | 0 | 0 | 0 |
10/01/2017 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
09/01/2017 |
14.05
|
4,357 | 12.78 | 14.05 | 12.68 | 0 | 0 | 0 |
06/01/2017 |
12.78
|
1,000 | 13.03 | 13.03 | 12.73 | 0 | 0 | 0 |
05/01/2017 |
13.03
|
3,200 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
04/01/2017 |
13.03
|
7,800 | 13.44 | 13.44 | 13.03 | 0 | 0 | 0 |
03/01/2017 |
13.44
|
1,700 | 13.69 | 13.69 | 13.44 | 0 | 0 | 0 |
30/12/2016 |
13.69
|
2,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
29/12/2016 |
13.69
|
3,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
28/12/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
27/12/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
26/12/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
23/12/2016 |
13.69
|
1,000 | 13.44 | 13.69 | 13.44 | 0 | 0 | 0 |
22/12/2016 |
13.44
|
700 | 13.44 | 13.44 | 12.93 | 0 | 0 | 0 |
21/12/2016 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
20/12/2016 |
13.44
|
1,700 | 13.64 | 13.69 | 13.44 | 0 | 0 | 0 |
19/12/2016 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
16/12/2016 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
15/12/2016 |
13.64
|
200 | 12.43 | 13.64 | 13.64 | 0 | 0 | 0 |
14/12/2016 |
12.43
|
1,000 | 12.32 | 13.54 | 12.43 | 0 | 0 | 0 |
13/12/2016 |
12.32
|
100 | 13.69 | 13.69 | 12.32 | 0 | 0 | 0 |
12/12/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
09/12/2016 |
13.69
|
1,810 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
08/12/2016 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
07/12/2016 |
13.69
|
3,000 | 13.95 | 13.95 | 13.69 | 0 | 0 | 0 |
06/12/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
05/12/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
02/12/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
01/12/2016 |
13.95
|
5,200 | 14.20 | 14.20 | 13.95 | 0 | 0 | 0 |
30/11/2016 |
14.20
|
7,010 | 14.25 | 14.25 | 14.20 | 7,000 | 0 | 0.2 |
29/11/2016 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
28/11/2016 |
14.25
|
5,700 | 14.20 | 14.25 | 14.20 | 5,700 | 0 | 0.2 |
25/11/2016 |
14.20
|
3,400 | 14.20 | 14.20 | 14.15 | 3,400 | 0 | 0.1 |
24/11/2016 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
23/11/2016 |
14.20
|
1,500 | 14.20 | 14.25 | 14.20 | 500 | 0 | 0.0 |
22/11/2016 |
14.20
|
1,000 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 |
21/11/2016 |
14.25
|
900 | 14.25 | 14.25 | 14.25 | 0 | 500 | -0.0 |
18/11/2016 |
14.25
|
200 | 14.20 | 14.25 | 14.20 | 100 | 0 | 0.0 |
17/11/2016 |
14.20
|
1,000 | 14.45 | 14.45 | 14.20 | 1,000 | 0 | 0.0 |
16/11/2016 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
15/11/2016 |
14.45
|
6,500 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
14/11/2016 |
14.45
|
500 | 14.96 | 14.96 | 14.45 | 0 | 0 | 0 |
11/11/2016 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 |
10/11/2016 |
14.96
|
1,700 | 14.45 | 14.96 | 14.45 | 500 | 0 | 0.0 |
09/11/2016 |
14.45
|
9,300 | 14.45 | 14.45 | 14.45 | 5,000 | 0 | 0.1 |
08/11/2016 |
14.45
|
900 | 14.45 | 14.45 | 14.45 | 900 | 0 | 0.0 |
07/11/2016 |
14.45
|
1,010 | 14.20 | 14.45 | 14.45 | 0 | 0 | 0 |
04/11/2016 |
14.20
|
5,400 | 14.25 | 14.56 | 14.20 | 5,300 | 0 | 0.1 |
03/11/2016 |
14.25
|
1,600 | 14.10 | 14.35 | 14.25 | 0 | 0 | 0 |
02/11/2016 |
14.10
|
3,700 | 13.90 | 14.20 | 13.95 | 0 | 0 | 0 |
01/11/2016 |
13.90
|
3,400 | 14.25 | 14.25 | 13.74 | 1,900 | 0 | 0.1 |
31/10/2016 |
14.25
|
6,200 | 14.81 | 14.81 | 14.20 | 5,700 | 0 | 0.2 |
28/10/2016 |
14.81
|
2,100 | 14.66 | 14.81 | 14.56 | 1,300 | 0 | 0.0 |
27/10/2016 |
14.66
|
3,200 | 14.81 | 14.81 | 13.74 | 0 | 0 | 0 |
26/10/2016 |
14.81
|
33,400 | 14.81 | 14.81 | 13.34 | 0 | 0 | 0 |
25/10/2016 |
14.81
|
13,450 | 16.43 | 16.43 | 14.81 | 3,800 | 0 | 0.1 |
24/10/2016 |
16.43
|
29,500 | 18.26 | 18.26 | 16.43 | 4,400 | 0 | 0.1 |
21/10/2016 |
18.26
|
42,600 | 20.29 | 20.29 | 18.26 | 0 | 0 | 0 |
20/10/2016 |
20.29
|
3,100 | 20.49 | 20.79 | 20.29 | 0 | 0 | 0 |
19/10/2016 |
20.49
|
700 | 20.49 | 20.54 | 20.49 | 0 | 0 | 0 |
18/10/2016 |
20.49
|
6,500 | 20.19 | 20.49 | 19.78 | 0 | 0 | 0 |
17/10/2016 |
20.19
|
9,810 | 18.77 | 20.29 | 18.77 | 0 | 0 | 0 |
14/10/2016 |
18.77
|
2,695 | 18.51 | 18.77 | 18.56 | 0 | 5 | -0.0 |
13/10/2016 |
18.51
|
1,835 | 18.26 | 18.51 | 18.26 | 0 | 35 | -0.0 |
12/10/2016 |
18.26
|
5,510 | 18.51 | 18.51 | 18.26 | 0 | 10 | -0.0 |
11/10/2016 |
18.51
|
4,000 | 18.06 | 18.97 | 18.26 | 0 | 0 | 0 |
10/10/2016 |
18.06
|
26,200 | 17.40 | 19.12 | 18.06 | 0 | 16,400 | -0.6 |
07/10/2016 |
17.40
|
5,665 | 17.70 | 17.75 | 16.08 | 0 | 0 | 0 |
06/10/2016 |
17.70
|
2,800 | 17.70 | 18.00 | 17.70 | 0 | 0 | 0 |
05/10/2016 |
17.70
|
2,810 | 18.00 | 18.00 | 17.70 | 0 | 0 | 0 |
04/10/2016 |
18.00
|
6,300 | 18.26 | 18.26 | 18.00 | 2,100 | 200 | 0.1 |
03/10/2016 |
18.26
|
3,900 | 18.66 | 18.66 | 18.26 | 0 | 2,000 | -0.1 |
30/09/2016 |
18.66
|
12,900 | 18.41 | 18.66 | 18.36 | 0 | 8,000 | -0.3 |
29/09/2016 |
18.41
|
12,450 | 18.00 | 18.41 | 18.00 | 0 | 6,000 | -0.2 |
28/09/2016 |
18.00
|
1,000 | 18.11 | 18.11 | 18.00 | 0 | 0 | 0 |
27/09/2016 |
18.11
|
2,500 | 18.26 | 18.26 | 17.75 | 0 | 0 | 0 |
26/09/2016 |
18.26
|
1,400 | 18.21 | 18.26 | 18.21 | 0 | 1,100 | -0.0 |
23/09/2016 |
18.21
|
2,980 | 18.31 | 18.31 | 17.75 | 0 | 0 | 0 |
22/09/2016 |
18.31
|
12,300 | 17.50 | 18.51 | 16.69 | 0 | 0 | 0 |