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 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
18.08
|
100 | 20.06 | 20.06 | 18.08 | 0 | 0 | 0 |
15/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
14/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
13/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
10/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
09/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
08/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
07/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
06/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
03/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
02/02/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
25/01/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
24/01/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
23/01/2017 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |
20/01/2017 |
20.06
|
100 | 22.27 | 22.27 | 20.06 | 100 | 0 | 0.0 |
19/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
18/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
17/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
16/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
13/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
12/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
11/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
10/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
09/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
06/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
05/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
04/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
03/01/2017 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 |
30/12/2016 |
22.27
|
100 | 20.93 | 22.27 | 22.27 | 100 | 0 | 0.0 |
29/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
28/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
27/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
26/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
23/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
22/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
21/12/2016 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
20/12/2016 |
20.93
|
100 | 19.13 | 20.93 | 20.93 | 100 | 0 | 0.0 |
19/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
16/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
15/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
14/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
13/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
12/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
09/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
08/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
07/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
06/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
05/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
02/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
01/12/2016 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 |
30/11/2016 |
19.13
|
1,200 | 17.44 | 19.19 | 17.44 | 1,200 | 0 | 0.0 |
29/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
28/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
25/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
24/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
23/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
22/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
21/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
18/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
17/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
16/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
15/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
14/11/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
11/11/2016 |
17.44
|
300 | 16.10 | 17.44 | 16.28 | 300 | 0 | 0.0 |
10/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
09/11/2016 |
16.10
|
1,200 | 16.10 | 17.67 | 14.53 | 200 | 0 | 0.0 |
08/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
07/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
04/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
03/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
02/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
01/11/2016 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
31/10/2016 |
16.10
|
200 | 15.64 | 16.10 | 15.70 | 200 | 0 | 0.0 |
28/10/2016 |
15.64
|
300 | 15.58 | 15.64 | 15.64 | 300 | 0 | 0.0 |
27/10/2016 |
15.58
|
200 | 15.12 | 15.58 | 15.41 | 200 | 0 | 0.0 |
26/10/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
25/10/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
24/10/2016 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 100 | 0 | 0.0 |
21/10/2016 |
15.12
|
300 | 14.24 | 15.12 | 14.24 | 300 | 0 | 0.0 |
20/10/2016 |
14.24
|
200 | 14.36 | 14.36 | 14.24 | 0 | 0 | 0 |
19/10/2016 |
14.36
|
635 | 13.78 | 14.36 | 13.72 | 600 | 0 | 0.0 |
18/10/2016 |
13.78
|
2,400 | 13.20 | 13.78 | 12.21 | 1,900 | 0 | 0.0 |
17/10/2016 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
14/10/2016 |
13.20
|
5 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
13/10/2016 |
13.20
|
600 | 12.73 | 13.20 | 13.20 | 600 | 0 | 0.0 |
12/10/2016 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/10/2016 |
12.73
|
1,100 | 13.08 | 13.08 | 12.21 | 700 | 0 | 0.0 |
10/10/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
07/10/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
06/10/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
05/10/2016 |
13.08
|
2,200 | 13.26 | 13.26 | 12.03 | 600 | 1,600 | -0.0 |
04/10/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
03/10/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
30/09/2016 |
13.26
|
300 | 13.31 | 13.31 | 12.56 | 200 | 0 | 0.0 |
29/09/2016 |
13.31
|
90 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
28/09/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
27/09/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
26/09/2016 |
13.31
|
900 | 13.78 | 13.78 | 12.50 | 100 | 300 | -0.0 |
23/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
22/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |