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) |
-0.90 | -4% | 401,300 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 737,200 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-24) |
-1.50 | -6.48% | 1,112,700 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-25) |
-0.03 | -0.14% | 2,346,971 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-26) |
7.31 | 51.16% | 3,381,429 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-10-03) |
10.15 | 88.63% | 4,443,666 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-06) |
14.75 | 215.28% | 8,331,992 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-17) |
11.23 | 108.20% | 9,511,579 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2016 |
12.82
|
2,510 | 12.82 | 12.82 | 12.00 | 0 | 300 | -0.0 |
05/09/2016 |
12.82
|
1,680 | 12.91 | 12.91 | 12.36 | 0 | 0 | 0 |
01/09/2016 |
12.91
|
32,470 | 12.82 | 12.91 | 12.36 | 0 | 0 | 0 |
31/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
30/08/2016 |
12.82
|
80 | 12.82 | 12.82 | 12.18 | 0 | 0 | 0 |
29/08/2016 |
12.82
|
2,380 | 12.82 | 12.82 | 12.45 | 0 | 460 | -0.0 |
26/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
25/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
24/08/2016 |
12.82
|
630 | 12.64 | 12.82 | 12.45 | 0 | 600 | -0.0 |
23/08/2016 |
12.64
|
13,950 | 12.73 | 12.73 | 12.09 | 0 | 0 | 0 |
22/08/2016 |
12.73
|
20 | 12.73 | 12.73 | 12.09 | 0 | 20 | -0.0 |
19/08/2016 |
12.73
|
10 | 12.73 | 12.73 | 12.73 | 0 | 10 | -0.0 |
18/08/2016 |
12.73
|
10 | 12.73 | 12.73 | 12.73 | 0 | 10 | -0.0 |
17/08/2016 |
12.73
|
100 | 12.82 | 12.82 | 12.73 | 0 | 100 | -0.0 |
16/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
15/08/2016 |
12.82
|
10,930 | 12.82 | 12.82 | 12.27 | 0 | 0 | 0 |
12/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
11/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
10/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
09/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
08/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
05/08/2016 |
12.82
|
450 | 12.82 | 12.82 | 12.00 | 0 | 0 | 0 |
04/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
03/08/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
02/08/2016 |
12.82
|
1,170 | 13.00 | 13.00 | 12.27 | 0 | 0 | 0 |
01/08/2016 |
13.00
|
10 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
29/07/2016 |
13.00
|
2,010 | 13.09 | 13.09 | 12.82 | 0 | 0 | 0 |
28/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
27/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
26/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
25/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
22/07/2016 |
13.09
|
3,700 | 13.00 | 13.09 | 12.36 | 0 | 0 | 0 |
21/07/2016 |
13.00
|
560 | 13.74 | 13.74 | 12.82 | 0 | 0 | 0 |
20/07/2016 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
19/07/2016 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
18/07/2016 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
15/07/2016 |
13.74
|
10 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
14/07/2016 |
13.74
|
5,590 | 13.74 | 13.74 | 12.82 | 300 | 0 | 0.0 |
13/07/2016 |
13.74
|
1,190 | 14.01 | 14.01 | 13.09 | 0 | 0 | 0 |
12/07/2016 |
14.01
|
14,040 | 13.09 | 14.01 | 12.82 | 0 | 0 | 0 |
11/07/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
08/07/2016 |
13.09
|
1,150 | 12.82 | 13.09 | 12.82 | 0 | 0 | 0 |
07/07/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
06/07/2016 |
12.82
|
8,100 | 12.82 | 12.82 | 12.36 | 0 | 0 | 0 |
05/07/2016 |
12.82
|
1,010 | 12.82 | 12.82 | 12.36 | 0 | 0 | 0 |
04/07/2016 |
12.82
|
910 | 12.54 | 12.82 | 12.27 | 0 | 0 | 0 |
01/07/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
30/06/2016 |
12.54
|
19,130 | 12.91 | 12.91 | 12.36 | 0 | 0 | 0 |
29/06/2016 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
28/06/2016 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
27/06/2016 |
12.91
|
8,010 | 12.64 | 12.91 | 12.45 | 0 | 0 | 0 |
24/06/2016 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
23/06/2016 |
12.64
|
1,000 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
22/06/2016 |
12.64
|
1,800 | 12.36 | 12.82 | 12.64 | 0 | 400 | -0.0 |
21/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
20/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
17/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
16/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
15/06/2016 |
12.36
|
6,040 | 12.36 | 12.36 | 12.09 | 0 | 0 | 0 |
14/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
13/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
10/06/2016 |
12.36
|
8,240 | 12.54 | 12.91 | 12.18 | 0 | 0 | 0 |
09/06/2016 |
12.54
|
5,830 | 12.54 | 12.54 | 12.36 | 0 | 0 | 0 |
08/06/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
07/06/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
06/06/2016 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
03/06/2016 |
12.54
|
5,180 | 12.36 | 12.54 | 12.36 | 0 | 0 | 0 |
02/06/2016 |
12.36
|
2,000 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
01/06/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
31/05/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
30/05/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
27/05/2016 |
12.36
|
3,860 | 12.82 | 12.82 | 12.36 | 0 | 0 | 0 |
26/05/2016 |
12.82
|
6,250 | 12.09 | 12.91 | 12.36 | 0 | 0 | 0 |
25/05/2016 |
12.09
|
510 | 12.36 | 13.00 | 12.09 | 0 | 0 | 0 |
24/05/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
23/05/2016 |
12.36
|
21,210 | 12.09 | 12.36 | 12.27 | 0 | 0 | 0 |
20/05/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
19/05/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
18/05/2016 |
12.09
|
10 | 12.64 | 12.64 | 12.09 | 0 | 0 | 0 |
17/05/2016 |
12.64
|
5,810 | 11.90 | 12.64 | 12.09 | 0 | 0 | 0 |
16/05/2016 |
11.90
|
13,830 | 12.00 | 12.82 | 11.90 | 0 | 0 | 0 |
13/05/2016 |
12.00
|
1,650 | 12.82 | 12.82 | 12.00 | 0 | 0 | 0 |
12/05/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
11/05/2016 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
10/05/2016 |
12.82
|
7,070 | 12.36 | 12.82 | 12.36 | 0 | 0 | 0 |
09/05/2016 |
12.36
|
1,600 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
06/05/2016 |
12.36
|
28,220 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
05/05/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
04/05/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
29/04/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
28/04/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
27/04/2016 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
26/04/2016 |
12.36
|
1,500 | 12.09 | 12.36 | 12.36 | 0 | 0 | 0 |
25/04/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
22/04/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
21/04/2016 |
12.09
|
1,510 | 12.09 | 12.09 | 12.00 | 510 | 0 | 0.0 |
20/04/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
19/04/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
15/04/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
14/04/2016 |
12.09
|
1,000 | 12.18 | 12.18 | 12.09 | 1,000 | 0 | 0.0 |