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) |
-4.20 | -25.93% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-24) |
-0.90 | -6.98% | 210,500 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-26) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-10-03) |
-4.90 | -28.99% | 1,246,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-06) |
-1.70 | -12.41% | 1,615,598 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-17) |
5.50 | 84.62% | 4,257,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
17.70
|
900 | 17.70 | 17.80 | 16.20 | 0 | 0 | 0 |
28/04/2016 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
27/04/2016 |
17.70
|
1,600 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
26/04/2016 |
17.60
|
1,700 | 17.50 | 17.60 | 15.80 | 0 | 600 | -0.0 |
25/04/2016 |
17.50
|
1,000 | 17.40 | 17.50 | 17.50 | 0 | 0 | 0 |
22/04/2016 |
17.40
|
1,400 | 17.30 | 17.40 | 16.50 | 0 | 0 | 0 |
21/04/2016 |
17.30
|
500 | 17.20 | 17.30 | 17.30 | 0 | 0 | 0 |
20/04/2016 |
17.20
|
1,600 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
19/04/2016 |
17.20
|
400 | 17 | 17.20 | 17 | 0 | 0 | 0 |
15/04/2016 |
17
|
200 | 16.90 | 17 | 17 | 0 | 0 | 0 |
14/04/2016 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
13/04/2016 |
16.90
|
300 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
12/04/2016 |
16.80
|
400 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 |
11/04/2016 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
08/04/2016 |
16.70
|
100 | 16.60 | 16.70 | 16.70 | 0 | 0 | 0 |
07/04/2016 |
16.60
|
300 | 16.50 | 16.60 | 16.60 | 0 | 0 | 0 |
06/04/2016 |
16.50
|
200 | 16.40 | 16.50 | 16.50 | 0 | 0 | 0 |
05/04/2016 |
16.40
|
200 | 16.30 | 16.40 | 16.40 | 0 | 0 | 0 |
04/04/2016 |
16.30
|
500 | 16.20 | 16.30 | 16.20 | 300 | 0 | 0.0 |
01/04/2016 |
16.20
|
200 | 16.10 | 16.20 | 16.20 | 0 | 0 | 0 |
31/03/2016 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
30/03/2016 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
29/03/2016 |
16.10
|
100 | 16 | 16.10 | 16.10 | 0 | 0 | 0 |
28/03/2016 |
16
|
300 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
25/03/2016 |
16.10
|
200 | 16 | 16.10 | 16.10 | 0 | 0 | 0 |
24/03/2016 |
16
|
300 | 15.90 | 16 | 16 | 0 | 0 | 0 |
23/03/2016 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
22/03/2016 |
15.90
|
400 | 15.80 | 15.90 | 15.90 | 0 | 0 | 0 |
21/03/2016 |
15.80
|
400 | 15.70 | 16 | 15.80 | 0 | 0 | 0 |
18/03/2016 |
15.70
|
1,000 | 15.60 | 15.70 | 15.70 | 0 | 0 | 0 |
17/03/2016 |
15.60
|
800 | 15.50 | 15.60 | 14.50 | 0 | 0 | 0 |
16/03/2016 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
15/03/2016 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
14/03/2016 |
15.50
|
100 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
11/03/2016 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
10/03/2016 |
15.60
|
6,000 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
09/03/2016 |
15.80
|
6,200 | 16 | 16 | 15.80 | 0 | 0 | 0 |
08/03/2016 |
16
|
1,900 | 15.90 | 16.90 | 16 | 0 | 0 | 0 |
07/03/2016 |
15.90
|
5,000 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
04/03/2016 |
16.10
|
2,000 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
03/03/2016 |
16.10
|
2,100 | 16 | 16.10 | 14.60 | 0 | 0 | 0 |
02/03/2016 |
16
|
2,300 | 15.90 | 16 | 14.50 | 0 | 0 | 0 |
01/03/2016 |
15.90
|
500 | 16 | 16 | 15.50 | 0 | 0 | 0 |
29/02/2016 |
16
|
200 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
26/02/2016 |
16.40
|
2,400 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
25/02/2016 |
16.60
|
500 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
24/02/2016 |
16.60
|
200 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
23/02/2016 |
16.80
|
600 | 17 | 17 | 16.80 | 0 | 0 | 0 |
22/02/2016 |
17
|
700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
19/02/2016 |
16.90
|
500 | 16.90 | 16.90 | 16 | 0 | 0 | 0 |
18/02/2016 |
16.90
|
100 | 16.70 | 16.90 | 16.90 | 0 | 0 | 0 |
17/02/2016 |
16.70
|
100 | 16.60 | 16.70 | 16.70 | 0 | 0 | 0 |
16/02/2016 |
16.60
|
900 | 16.40 | 16.60 | 16.40 | 0 | 0 | 0 |
15/02/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
05/02/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
04/02/2016 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
03/02/2016 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
02/02/2016 |
16.40
|
200 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
01/02/2016 |
16.40
|
500 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
29/01/2016 |
16.40
|
700 | 16.20 | 17.30 | 16 | 0 | 0 | 0 |
28/01/2016 |
16.20
|
300 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
27/01/2016 |
16.10
|
200 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
26/01/2016 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
25/01/2016 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
22/01/2016 |
16.10
|
300 | 16 | 16.10 | 16.10 | 0 | 0 | 0 |
21/01/2016 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
20/01/2016 |
16
|
100 | 15.90 | 16 | 16 | 0 | 0 | 0 |
19/01/2016 |
15.90
|
500 | 16 | 16 | 15.90 | 0 | 0 | 0 |
18/01/2016 |
16
|
200 | 15.70 | 16.20 | 16 | 0 | 0 | 0 |
15/01/2016 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
14/01/2016 |
15.70
|
400 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
13/01/2016 |
15.70
|
500 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
12/01/2016 |
15.80
|
400 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
11/01/2016 |
15.70
|
500 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
08/01/2016 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
07/01/2016 |
15.70
|
500 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
06/01/2016 |
15.70
|
600 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
05/01/2016 |
15.70
|
500 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
04/01/2016 |
15.80
|
2,700 | 15.80 | 16.20 | 15.70 | 0 | 0 | 0 |
31/12/2015 |
15.80
|
1,000 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
30/12/2015 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
29/12/2015 |
15.80
|
600 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
28/12/2015 |
15.80
|
1,100 | 15.80 | 16.20 | 15.70 | 0 | 0 | 0 |
25/12/2015 |
15.80
|
500 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
24/12/2015 |
15.80
|
700 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
23/12/2015 |
15.80
|
500 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
22/12/2015 |
15.80
|
700 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
21/12/2015 |
15.80
|
500 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
18/12/2015 |
15.80
|
1,000 | 15.20 | 15.80 | 15.40 | 0 | 0 | 0 |
17/12/2015 |
15.20
|
1,500 | 15.20 | 15.90 | 15.10 | 0 | 0 | 0 |
16/12/2015 |
15.20
|
900 | 15.10 | 15.20 | 14.40 | 0 | 0 | 0 |
15/12/2015 |
15.10
|
1,400 | 15 | 15.10 | 15 | 0 | 0 | 0 |
14/12/2015 |
15
|
900 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
11/12/2015 |
15.10
|
500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
10/12/2015 |
15
|
500 | 15 | 15.10 | 15 | 0 | 0 | 0 |
09/12/2015 |
15
|
1,500 | 15.10 | 15.10 | 14.50 | 0 | 0 | 0 |
08/12/2015 |
15.10
|
900 | 15 | 15.10 | 15 | 0 | 0 | 0 |
07/12/2015 |
15
|
900 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
04/12/2015 |
15.10
|
1,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
03/12/2015 |
15.10
|
5,100 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |