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) |
02/12/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
01/12/2015 |
13.08
|
400 | 14.23 | 14.23 | 13.08 | 0 | 0 | 0 |
30/11/2015 |
14.23
|
100 | 13.90 | 14.23 | 14.23 | 100 | 0 | 0.0 |
27/11/2015 |
13.90
|
120 | 13.08 | 13.90 | 13.90 | 100 | 0 | 0.0 |
26/11/2015 |
13.08
|
400 | 13.35 | 14.17 | 13.08 | 100 | 0 | 0.0 |
25/11/2015 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
24/11/2015 |
13.35
|
1,100 | 13.63 | 14.17 | 13.35 | 100 | 0 | 0.0 |
23/11/2015 |
13.63
|
1,300 | 14.28 | 14.28 | 13.35 | 100 | 600 | -0.0 |
20/11/2015 |
14.28
|
100 | 13.63 | 14.28 | 14.28 | 100 | 0 | 0.0 |
19/11/2015 |
13.63
|
780 | 14.28 | 14.28 | 13.08 | 200 | 0 | 0.0 |
18/11/2015 |
14.28
|
100 | 13.63 | 14.28 | 14.28 | 100 | 0 | 0.0 |
17/11/2015 |
13.63
|
1,100 | 14.44 | 14.44 | 13.63 | 100 | 0 | 0.0 |
16/11/2015 |
14.44
|
2,600 | 15.10 | 15.10 | 13.63 | 1,300 | 0 | 0.0 |
13/11/2015 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
12/11/2015 |
15.10
|
100 | 14.17 | 15.10 | 15.10 | 100 | 0 | 0.0 |
11/11/2015 |
14.17
|
100 | 13.63 | 14.17 | 14.17 | 100 | 0 | 0.0 |
10/11/2015 |
13.63
|
100 | 14.66 | 14.66 | 13.63 | 0 | 0 | 0 |
09/11/2015 |
14.66
|
400 | 13.63 | 14.66 | 13.90 | 400 | 0 | 0.0 |
06/11/2015 |
13.63
|
300 | 15.10 | 15.10 | 13.63 | 0 | 0 | 0 |
05/11/2015 |
15.10
|
1,300 | 15.15 | 15.15 | 13.68 | 1,100 | 0 | 0.0 |
04/11/2015 |
15.15
|
1,200 | 15.21 | 15.21 | 13.74 | 900 | 0 | 0.0 |
03/11/2015 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
02/11/2015 |
15.21
|
2,700 | 15.26 | 15.26 | 13.74 | 1,500 | 0 | 0.0 |
30/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
29/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
28/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
27/10/2015 |
15.26
|
2,300 | 15.26 | 15.26 | 13.74 | 2,200 | 0 | 0.1 |
26/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
23/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
22/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
21/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
20/10/2015 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
19/10/2015 |
15.26
|
100 | 14.17 | 15.26 | 15.26 | 100 | 0 | 0.0 |
16/10/2015 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
15/10/2015 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
14/10/2015 |
14.17
|
100 | 13.24 | 14.17 | 14.17 | 100 | 0 | 0.0 |
13/10/2015 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
12/10/2015 |
13.24
|
200 | 14.72 | 15.53 | 13.24 | 100 | 0 | 0.0 |
09/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
08/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
07/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
06/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
05/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
02/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
01/10/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
30/09/2015 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 |
29/09/2015 |
14.72
|
200 | 13.63 | 14.72 | 14.17 | 200 | 70 | 0.0 |
28/09/2015 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
25/09/2015 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
24/09/2015 |
13.63
|
800 | 13.08 | 13.63 | 13.08 | 800 | 600 | 0.0 |
23/09/2015 |
13.08
|
1,100 | 13.08 | 13.08 | 11.77 | 1,000 | 0 | 0.0 |
22/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
21/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
18/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
17/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
16/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
15/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
14/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
11/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
10/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
09/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
08/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
07/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
04/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
03/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
01/09/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
31/08/2015 |
13.08
|
1,000 | 12.32 | 13.08 | 11.17 | 900 | 0 | 0.0 |
28/08/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
27/08/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
26/08/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
25/08/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
24/08/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
21/08/2015 |
12.32
|
200 | 11.72 | 12.32 | 11.72 | 200 | 0 | 0.0 |
20/08/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
19/08/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
18/08/2015 |
11.72
|
2,000 | 11.17 | 11.72 | 11.12 | 2,000 | 0 | 0.0 |
17/08/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
14/08/2015 |
11.17
|
3,700 | 11.17 | 11.17 | 10.19 | 900 | 0 | 0.0 |
13/08/2015 |
11.17
|
1,200 | 12.32 | 12.32 | 11.12 | 700 | 0 | 0.0 |
12/08/2015 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
11/08/2015 |
12.32
|
900 | 12.54 | 12.54 | 11.28 | 700 | 0 | 0.0 |
10/08/2015 |
12.54
|
2,300 | 12.81 | 12.81 | 11.56 | 2,100 | 600 | 0.0 |
07/08/2015 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
06/08/2015 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
05/08/2015 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
04/08/2015 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
03/08/2015 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
31/07/2015 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
30/07/2015 |
12.81
|
200 | 11.99 | 12.81 | 11.99 | 200 | 0 | 0.0 |
29/07/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
28/07/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
27/07/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
24/07/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
23/07/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
22/07/2015 |
11.99
|
100 | 11.17 | 11.99 | 11.99 | 100 | 0 | 0.0 |
21/07/2015 |
11.17
|
700 | 11.17 | 11.99 | 10.90 | 600 | 0 | 0.0 |
20/07/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
17/07/2015 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
16/07/2015 |
11.17
|
210 | 10.90 | 11.17 | 10.90 | 200 | 0 | 0.0 |
15/07/2015 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |