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) |
21/09/2016 |
13.78
|
50 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
20/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
19/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
16/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
15/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
14/09/2016 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
13/09/2016 |
13.78
|
200 | 13.37 | 13.78 | 13.55 | 200 | 0 | 0.0 |
12/09/2016 |
13.37
|
1,100 | 13.60 | 13.60 | 12.85 | 600 | 0 | 0.0 |
09/09/2016 |
13.60
|
100 | 13.08 | 13.60 | 13.60 | 100 | 0 | 0.0 |
08/09/2016 |
13.08
|
100 | 13.84 | 13.84 | 13.08 | 0 | 0 | 0 |
07/09/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
06/09/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
05/09/2016 |
13.84
|
80 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
01/09/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
31/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
30/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
29/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
26/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
25/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
24/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
23/08/2016 |
13.84
|
200 | 13.37 | 13.84 | 13.55 | 200 | 0 | 0.0 |
22/08/2016 |
13.37
|
700 | 13.49 | 13.84 | 13.37 | 200 | 0 | 0.0 |
19/08/2016 |
13.49
|
7,000 | 14.24 | 14.24 | 12.85 | 1,200 | 0 | 0.0 |
18/08/2016 |
14.24
|
100 | 13.43 | 14.24 | 14.24 | 100 | 0 | 0.0 |
17/08/2016 |
13.43
|
2,400 | 13.95 | 14.77 | 12.79 | 800 | 0 | 0.0 |
16/08/2016 |
13.95
|
4,000 | 14.13 | 14.13 | 12.79 | 2,500 | 0 | 0.1 |
15/08/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
12/08/2016 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
11/08/2016 |
14.13
|
230 | 13.49 | 14.13 | 13.55 | 200 | 0 | 0.0 |
10/08/2016 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
09/08/2016 |
13.49
|
380 | 13.20 | 13.84 | 13.37 | 200 | 0 | 0.0 |
08/08/2016 |
13.20
|
1,400 | 13.84 | 13.84 | 12.79 | 200 | 0 | 0.0 |
05/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
04/08/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
03/08/2016 |
13.84
|
300 | 13.26 | 13.84 | 13.26 | 300 | 0 | 0.0 |
02/08/2016 |
13.26
|
3,600 | 13.90 | 13.90 | 12.85 | 100 | 0 | 0.0 |
01/08/2016 |
13.90
|
100 | 13.49 | 13.90 | 13.90 | 100 | 0 | 0.0 |
29/07/2016 |
13.49
|
800 | 13.26 | 13.49 | 13.43 | 800 | 0 | 0.0 |
28/07/2016 |
13.26
|
1,600 | 13.60 | 13.60 | 12.85 | 200 | 0 | 0.0 |
27/07/2016 |
13.60
|
100 | 12.97 | 13.60 | 13.60 | 100 | 0 | 0.0 |
26/07/2016 |
12.97
|
400 | 14.07 | 14.07 | 12.73 | 100 | 0 | 0.0 |
25/07/2016 |
14.07
|
300 | 13.31 | 14.07 | 13.37 | 300 | 0 | 0.0 |
22/07/2016 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
21/07/2016 |
13.31
|
1,100 | 13.78 | 13.78 | 12.50 | 100 | 0 | 0.0 |
20/07/2016 |
13.78
|
70 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
19/07/2016 |
13.78
|
500 | 14.42 | 14.42 | 13.14 | 200 | 0 | 0.0 |
18/07/2016 |
14.42
|
2,700 | 13.26 | 14.42 | 12.79 | 500 | 0 | 0.0 |
15/07/2016 |
13.26
|
1,780 | 13.31 | 14.13 | 13.26 | 200 | 0 | 0.0 |
14/07/2016 |
13.31
|
1,390 | 13.60 | 14.13 | 12.91 | 200 | 0 | 0.0 |
13/07/2016 |
13.60
|
7,300 | 13.90 | 14.24 | 13.02 | 300 | 0 | 0.0 |
12/07/2016 |
13.90
|
100 | 14.36 | 14.36 | 13.90 | 0 | 0 | 0 |
11/07/2016 |
14.36
|
300 | 14.42 | 14.42 | 14.36 | 300 | 0 | 0.0 |
08/07/2016 |
14.42
|
200 | 13.95 | 14.42 | 14.42 | 200 | 0 | 0.0 |
07/07/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
06/07/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
05/07/2016 |
13.95
|
5,100 | 12.97 | 13.95 | 12.56 | 4,200 | 0 | 0.1 |
04/07/2016 |
12.97
|
8,680 | 14.19 | 14.19 | 12.91 | 200 | 0 | 0.0 |
01/07/2016 |
14.19
|
3,100 | 14.24 | 14.24 | 13.02 | 100 | 0 | 0.0 |
30/06/2016 |
14.24
|
2,900 | 13.84 | 15.12 | 13.20 | 2,700 | 0 | 0.1 |
29/06/2016 |
13.84
|
2,500 | 14.07 | 14.48 | 12.79 | 1,600 | 0 | 0.0 |
28/06/2016 |
14.07
|
100 | 13.95 | 14.07 | 14.07 | 100 | 0 | 0.0 |
27/06/2016 |
13.95
|
1,400 | 14.77 | 14.77 | 13.31 | 500 | 0 | 0.0 |
24/06/2016 |
14.77
|
400 | 13.95 | 14.83 | 12.56 | 200 | 0 | 0.0 |
23/06/2016 |
13.95
|
1,100 | 14.77 | 14.77 | 13.37 | 100 | 0 | 0.0 |
22/06/2016 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
21/06/2016 |
14.77
|
100 | 14.83 | 14.83 | 14.77 | 0 | 0 | 0 |
20/06/2016 |
14.83
|
6,200 | 15.17 | 15.17 | 13.72 | 200 | 0 | 0.0 |
17/06/2016 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
16/06/2016 |
15.17
|
4,800 | 15.99 | 15.99 | 14.42 | 700 | 0 | 0.0 |
15/06/2016 |
15.99
|
400 | 15.12 | 15.99 | 13.66 | 300 | 0 | 0.0 |
14/06/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
13/06/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
10/06/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
09/06/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
08/06/2016 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 |
07/06/2016 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 100 | 0 | 0.0 |
06/06/2016 |
15.12
|
200 | 15.64 | 15.64 | 14.13 | 100 | 0 | 0.0 |
03/06/2016 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 |
02/06/2016 |
15.64
|
200 | 15.06 | 15.64 | 15.12 | 200 | 0 | 0.0 |
01/06/2016 |
15.06
|
100 | 14.19 | 15.06 | 15.06 | 100 | 0 | 0.0 |
31/05/2016 |
14.19
|
2,000 | 13.08 | 14.19 | 12.79 | 2,000 | 0 | 0.0 |
30/05/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
27/05/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
26/05/2016 |
13.08
|
300 | 12.97 | 13.08 | 12.79 | 300 | 0 | 0.0 |
25/05/2016 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
24/05/2016 |
12.97
|
300 | 13.02 | 13.02 | 12.44 | 300 | 0 | 0.0 |
23/05/2016 |
13.02
|
800 | 12.44 | 13.31 | 12.33 | 800 | 0 | 0.0 |
20/05/2016 |
12.44
|
800 | 12.09 | 12.44 | 12.15 | 800 | 0 | 0.0 |
19/05/2016 |
12.09
|
100 | 12.15 | 12.15 | 12.09 | 100 | 0 | 0.0 |
18/05/2016 |
12.15
|
604 | 12.15 | 12.15 | 11.28 | 500 | 0 | 0.0 |
17/05/2016 |
12.15
|
1,100 | 11.86 | 12.33 | 11.92 | 1,100 | 0 | 0.0 |
16/05/2016 |
11.86
|
500 | 11.57 | 11.86 | 11.57 | 500 | 0 | 0.0 |
13/05/2016 |
11.57
|
300 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
12/05/2016 |
11.57
|
1,800 | 11.57 | 11.86 | 11.34 | 1,700 | 0 | 0.0 |
11/05/2016 |
11.57
|
100 | 11.28 | 11.57 | 11.57 | 100 | 0 | 0.0 |
10/05/2016 |
11.28
|
300 | 11.28 | 11.28 | 10.52 | 300 | 0 | 0.0 |
09/05/2016 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
06/05/2016 |
11.28
|
2,700 | 11.57 | 11.57 | 11.28 | 2,600 | 0 | 0.1 |
05/05/2016 |
11.57
|
200 | 11.34 | 11.57 | 10.47 | 100 | 0 | 0.0 |
04/05/2016 |
11.34
|
500 | 11.34 | 11.34 | 11.34 | 500 | 0 | 0.0 |