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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
15/02/2017 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
14/02/2017 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 |
13/02/2017 |
20.15
|
600 | 20.39 | 22.13 | 20.15 | 0 | 0 | 0 |
10/02/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
09/02/2017 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
08/02/2017 |
20.39
|
28 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
07/02/2017 |
20.39
|
568 | 20.45 | 20.45 | 18.40 | 0 | 0 | 0 |
06/02/2017 |
20.45
|
101 | 22.25 | 22.25 | 20.45 | 0 | 0 | 0 |
03/02/2017 |
22.25
|
10 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
02/02/2017 |
22.25
|
600 | 20.93 | 22.25 | 22.19 | 0 | 0 | 0 |
25/01/2017 |
20.93
|
100 | 19.85 | 20.93 | 20.93 | 0 | 0 | 0 |
24/01/2017 |
19.85
|
4 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
23/01/2017 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
20/01/2017 |
19.85
|
100 | 21.95 | 21.95 | 19.85 | 0 | 0 | 0 |
19/01/2017 |
21.95
|
200 | 21.95 | 21.95 | 19.85 | 0 | 0 | 0 |
18/01/2017 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
17/01/2017 |
21.95
|
1,300 | 20.03 | 21.95 | 21.95 | 0 | 0 | 0 |
16/01/2017 |
20.03
|
159 | 22.19 | 22.19 | 20.03 | 0 | 0 | 0 |
13/01/2017 |
22.19
|
10 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
12/01/2017 |
22.19
|
6,100 | 23.03 | 23.03 | 20.75 | 0 | 0 | 0 |
11/01/2017 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |
10/01/2017 |
23.03
|
13,300 | 21.05 | 23.03 | 19.85 | 0 | 6,900 | -0.2 |
09/01/2017 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
06/01/2017 |
21.05
|
18,016 | 21.65 | 21.65 | 19.48 | 0 | 100 | -0.0 |
05/01/2017 |
21.65
|
12,100 | 20.81 | 21.65 | 20.63 | 0 | 0 | 0 |
04/01/2017 |
20.81
|
200 | 20.93 | 20.93 | 20.81 | 200 | 200 | 0 |
03/01/2017 |
20.93
|
300 | 21.05 | 21.05 | 18.94 | 0 | 0 | 0 |
30/12/2016 |
21.05
|
22,900 | 22.25 | 24.00 | 20.03 | 0 | 2,000 | -0.1 |
29/12/2016 |
22.25
|
133 | 20.45 | 22.25 | 22.25 | 0 | 0 | 0 |
28/12/2016 |
20.45
|
3,255 | 19.06 | 20.45 | 18.64 | 0 | 500 | -0.0 |
27/12/2016 |
19.06
|
530 | 19.12 | 19.12 | 17.44 | 0 | 0 | 0 |
26/12/2016 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
23/12/2016 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 |
22/12/2016 |
19.12
|
1,100 | 19.18 | 19.18 | 17.98 | 0 | 200 | -0.0 |
21/12/2016 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
20/12/2016 |
19.18
|
5,200 | 19.18 | 19.18 | 17.44 | 0 | 0 | 0 |
19/12/2016 |
19.18
|
100 | 17.44 | 19.18 | 19.18 | 0 | 0 | 0 |
16/12/2016 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 |
15/12/2016 |
17.44
|
400 | 18.64 | 18.64 | 17.14 | 0 | 0 | 0 |
14/12/2016 |
18.64
|
1,050 | 17.74 | 19.42 | 17.50 | 0 | 400 | -0.0 |
13/12/2016 |
17.74
|
3,000 | 19.24 | 19.24 | 17.74 | 0 | 0 | 0 |
12/12/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
09/12/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
08/12/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
07/12/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
06/12/2016 |
19.24
|
3,712 | 19.24 | 19.24 | 17.44 | 0 | 3,200 | -0.1 |
05/12/2016 |
19.24
|
300 | 19.48 | 19.48 | 19.24 | 300 | 0 | 0.0 |
02/12/2016 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
01/12/2016 |
19.48
|
100 | 17.92 | 19.48 | 19.48 | 0 | 0 | 0 |
30/11/2016 |
17.92
|
620 | 19.48 | 19.48 | 17.92 | 300 | 0 | 0.0 |
29/11/2016 |
19.48
|
600 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
28/11/2016 |
19.48
|
1,100 | 19.55 | 19.55 | 17.74 | 0 | 0 | 0 |
25/11/2016 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
24/11/2016 |
19.55
|
300 | 19.24 | 19.55 | 19.55 | 0 | 0 | 0 |
23/11/2016 |
19.24
|
16,047 | 19.73 | 19.73 | 17.80 | 0 | 500 | -0.0 |
22/11/2016 |
19.73
|
200 | 19.73 | 19.73 | 19.67 | 0 | 0 | 0 |
21/11/2016 |
19.73
|
26 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
18/11/2016 |
19.73
|
110 | 18.04 | 19.73 | 19.73 | 0 | 0 | 0 |
17/11/2016 |
18.04
|
1,200 | 19.67 | 19.67 | 18.04 | 0 | 0 | 0 |
16/11/2016 |
19.67
|
100 | 19.73 | 19.73 | 19.67 | 0 | 0 | 0 |
15/11/2016 |
19.73
|
200 | 19.73 | 19.73 | 17.86 | 0 | 100 | -0.0 |
14/11/2016 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
11/11/2016 |
19.73
|
12,700 | 18.64 | 20.45 | 17.44 | 0 | 100 | -0.0 |
10/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
09/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
08/11/2016 |
18.64
|
14,300 | 18.64 | 19.18 | 17.74 | 0 | 0 | 0 |
07/11/2016 |
18.64
|
11 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
04/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
03/11/2016 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
02/11/2016 |
18.64
|
338 | 19.24 | 19.24 | 18.64 | 0 | 0 | 0 |
01/11/2016 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 |
31/10/2016 |
19.24
|
200 | 18.64 | 19.24 | 19.24 | 0 | 0 | 0 |
28/10/2016 |
18.64
|
900 | 19.18 | 19.18 | 18.64 | 0 | 0 | 0 |
27/10/2016 |
19.18
|
300 | 18.70 | 19.18 | 19.18 | 200 | 300 | -0.0 |
26/10/2016 |
18.70
|
1,000 | 18.70 | 18.70 | 18.34 | 0 | 0 | 0 |
25/10/2016 |
18.70
|
3,406 | 19.97 | 19.97 | 18.04 | 0 | 0 | 0 |
24/10/2016 |
19.97
|
20,200 | 20.15 | 20.15 | 18.16 | 0 | 0 | 0 |
21/10/2016 |
20.15
|
25,326 | 19.48 | 21.05 | 19.85 | 0 | 600 | -0.0 |
20/10/2016 |
19.48
|
9 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
19/10/2016 |
19.48
|
22,300 | 18.76 | 19.79 | 18.04 | 0 | 0 | 0 |
18/10/2016 |
18.76
|
13,200 | 17.08 | 18.76 | 18.04 | 0 | 1,700 | -0.1 |
17/10/2016 |
17.08
|
11,452 | 18.76 | 20.63 | 16.90 | 0 | 0 | 0 |
14/10/2016 |
18.76
|
4,621 | 18.04 | 18.76 | 17.74 | 0 | 0 | 0 |
13/10/2016 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 |
12/10/2016 |
18.04
|
5,644 | 19.73 | 19.73 | 17.80 | 0 | 0 | 0 |
11/10/2016 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
10/10/2016 |
19.73
|
2,500 | 19.12 | 19.73 | 19.73 | 0 | 0 | 0 |
07/10/2016 |
19.12
|
21,300 | 19.48 | 19.48 | 17.62 | 0 | 5,000 | -0.2 |
06/10/2016 |
19.48
|
13,400 | 19.24 | 21.11 | 19.24 | 100 | 600 | -0.0 |
05/10/2016 |
19.24
|
23,661 | 18.88 | 19.24 | 17.74 | 0 | 0 | 0 |
04/10/2016 |
18.88
|
1,700 | 17.86 | 18.94 | 18.64 | 100 | 0 | 0.0 |
03/10/2016 |
17.86
|
21,900 | 16.24 | 17.86 | 16.18 | 0 | 0 | 0 |
30/09/2016 |
16.24
|
5,012 | 17.50 | 18.04 | 16.24 | 100 | 1,100 | -0.0 |
29/09/2016 |
17.50
|
4,900 | 17.56 | 17.56 | 16.00 | 0 | 0 | 0 |
28/09/2016 |
17.56
|
3,700 | 17.50 | 17.56 | 15.82 | 0 | 0 | 0 |
27/09/2016 |
17.50
|
100 | 17.44 | 17.50 | 17.50 | 0 | 0 | 0 |
26/09/2016 |
17.44
|
1,352 | 18.10 | 18.10 | 16.30 | 0 | 0 | 0 |
23/09/2016 |
18.10
|
77,200 | 16.48 | 18.10 | 15.34 | 3,000 | 400 | 0.1 |
22/09/2016 |
16.48
|
11,900 | 16.54 | 16.54 | 15.76 | 0 | 0 | 0 |