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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2017 |
14.32
|
10 | 13.52 | 14.32 | 14.32 | 0 | 0 | 0 |
02/02/2017 |
13.52
|
640 | 13.80 | 13.80 | 13.52 | 0 | 640 | -0.0 |
25/01/2017 |
13.80
|
4,810 | 13.92 | 13.92 | 13.80 | 0 | 4,810 | -0.1 |
24/01/2017 |
13.92
|
8,500 | 14.15 | 14.15 | 13.92 | 0 | 5,000 | -0.1 |
23/01/2017 |
14.15
|
5,940 | 15.18 | 15.18 | 14.15 | 0 | 0 | 0 |
20/01/2017 |
15.18
|
10 | 15.70 | 15.70 | 15.18 | 0 | 0 | 0 |
19/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
18/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
17/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
16/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
13/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
12/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
11/01/2017 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
10/01/2017 |
15.70
|
3,500 | 16.51 | 16.51 | 15.70 | 0 | 0 | 0 |
09/01/2017 |
16.51
|
10 | 16.56 | 16.56 | 16.51 | 0 | 0 | 0 |
06/01/2017 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
05/01/2017 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |
04/01/2017 |
16.56
|
10 | 15.93 | 16.56 | 16.56 | 0 | 0 | 0 |
03/01/2017 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
30/12/2016 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
29/12/2016 |
15.93
|
10 | 14.93 | 15.93 | 15.93 | 0 | 0 | 0 |
28/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
27/12/2016 |
14.93
|
10 | 14.90 | 14.93 | 14.93 | 0 | 0 | 0 |
26/12/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
23/12/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
22/12/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
21/12/2016 |
14.90
|
10 | 14.38 | 14.90 | 14.90 | 0 | 0 | 0 |
20/12/2016 |
14.38
|
10,000 | 14.93 | 14.93 | 14.38 | 0 | 0 | 0 |
19/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
16/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
15/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
14/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
13/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
12/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
09/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
08/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
07/12/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
06/12/2016 |
14.93
|
10 | 14.38 | 14.93 | 14.93 | 0 | 0 | 0 |
05/12/2016 |
14.38
|
400 | 14.84 | 14.84 | 14.38 | 0 | 0 | 0 |
02/12/2016 |
14.84
|
10 | 13.92 | 14.84 | 14.84 | 0 | 0 | 0 |
01/12/2016 |
13.92
|
1,010 | 14.38 | 14.38 | 13.92 | 0 | 0 | 0 |
30/11/2016 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
29/11/2016 |
14.38
|
220 | 14.90 | 14.90 | 14.32 | 0 | 0 | 0 |
28/11/2016 |
14.90
|
10 | 14.44 | 14.90 | 14.90 | 0 | 0 | 0 |
25/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
24/11/2016 |
14.44
|
10 | 14.93 | 14.93 | 14.44 | 0 | 0 | 0 |
23/11/2016 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
22/11/2016 |
14.93
|
10 | 14.38 | 14.93 | 14.93 | 0 | 0 | 0 |
21/11/2016 |
14.38
|
140 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 |
18/11/2016 |
14.38
|
10 | 14.95 | 14.95 | 14.38 | 0 | 0 | 0 |
17/11/2016 |
14.95
|
10 | 14.38 | 14.95 | 14.95 | 0 | 0 | 0 |
16/11/2016 |
14.38
|
1,720 | 14.67 | 14.67 | 14.12 | 0 | 0 | 0 |
15/11/2016 |
14.67
|
1,520 | 14.44 | 14.95 | 14.49 | 0 | 0 | 0 |
14/11/2016 |
14.44
|
120 | 14.44 | 14.93 | 14.44 | 0 | 0 | 0 |
11/11/2016 |
14.44
|
1,950 | 15.21 | 15.47 | 14.44 | 0 | 0 | 0 |
10/11/2016 |
15.21
|
4,630 | 15.24 | 15.47 | 14.38 | 0 | 0 | 0 |
09/11/2016 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
08/11/2016 |
15.24
|
10 | 14.78 | 15.24 | 15.24 | 0 | 0 | 0 |
07/11/2016 |
14.78
|
20 | 15.87 | 15.87 | 14.78 | 0 | 0 | 0 |
04/11/2016 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 |
03/11/2016 |
15.87
|
540 | 14.90 | 15.87 | 14.38 | 0 | 0 | 0 |
02/11/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
01/11/2016 |
14.90
|
1,710 | 14.24 | 14.90 | 14.52 | 0 | 370 | -0.0 |
31/10/2016 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
28/10/2016 |
14.24
|
680 | 14.90 | 14.90 | 14.24 | 0 | 580 | -0.0 |
27/10/2016 |
14.90
|
520 | 14.21 | 14.90 | 14.21 | 0 | 0 | 0 |
26/10/2016 |
14.21
|
30 | 14.72 | 14.72 | 14.21 | 0 | 0 | 0 |
25/10/2016 |
14.72
|
100 | 15.82 | 15.82 | 14.72 | 0 | 0 | 0 |
24/10/2016 |
15.82
|
10 | 14.95 | 15.82 | 15.82 | 0 | 0 | 0 |
21/10/2016 |
14.95
|
480 | 14.81 | 14.95 | 14.93 | 0 | 0 | 0 |
20/10/2016 |
14.81
|
340 | 14.21 | 14.81 | 14.67 | 0 | 0 | 0 |
19/10/2016 |
14.21
|
1,000 | 14.84 | 14.84 | 14.21 | 0 | 0 | 0 |
18/10/2016 |
14.84
|
300 | 14.95 | 14.95 | 13.98 | 0 | 0 | 0 |
17/10/2016 |
14.95
|
30 | 14.15 | 14.95 | 14.95 | 0 | 0 | 0 |
14/10/2016 |
14.15
|
190 | 14.38 | 14.38 | 14.15 | 0 | 0 | 0 |
13/10/2016 |
14.38
|
1,040 | 15.24 | 15.53 | 14.21 | 0 | 0 | 0 |
12/10/2016 |
15.24
|
140 | 15.24 | 15.24 | 14.95 | 0 | 0 | 0 |
11/10/2016 |
15.24
|
10 | 14.95 | 15.24 | 15.24 | 0 | 0 | 0 |
10/10/2016 |
14.95
|
50 | 14.44 | 14.95 | 14.21 | 0 | 0 | 0 |
07/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
06/10/2016 |
14.44
|
1,450 | 14.38 | 14.55 | 14.44 | 0 | 0 | 0 |
05/10/2016 |
14.38
|
170 | 14.95 | 14.95 | 14.38 | 0 | 0 | 0 |
04/10/2016 |
14.95
|
2,400 | 14.95 | 14.95 | 14.67 | 0 | 0 | 0 |
03/10/2016 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
30/09/2016 |
14.95
|
20 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
29/09/2016 |
14.95
|
130 | 14.21 | 14.95 | 14.21 | 0 | 0 | 0 |
28/09/2016 |
14.21
|
1,000 | 14.95 | 14.95 | 14.21 | 0 | 0 | 0 |
27/09/2016 |
14.95
|
10 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
26/09/2016 |
14.95
|
700 | 15.13 | 15.13 | 14.93 | 0 | 0 | 0 |
23/09/2016 |
15.13
|
10 | 14.21 | 15.13 | 15.13 | 0 | 0 | 0 |
22/09/2016 |
14.21
|
10 | 15.24 | 15.24 | 14.21 | 0 | 0 | 0 |
21/09/2016 |
15.24
|
210 | 14.47 | 15.24 | 13.92 | 0 | 0 | 0 |
20/09/2016 |
14.47
|
680 | 15.53 | 15.53 | 14.47 | 0 | 0 | 0 |
19/09/2016 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
16/09/2016 |
15.53
|
10 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
15/09/2016 |
15.53
|
4,160 | 15.82 | 15.82 | 15.53 | 0 | 0 | 0 |
14/09/2016 |
15.82
|
370 | 15.24 | 15.82 | 14.24 | 0 | 0 | 0 |
13/09/2016 |
15.24
|
3,890 | 14.95 | 15.99 | 14.95 | 0 | 0 | 0 |
12/09/2016 |
14.95
|
10,070 | 14.67 | 14.95 | 14.61 | 0 | 440 | -0.0 |
09/09/2016 |
14.67
|
1,000 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |