Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 2,692,600 | 0 | 0 |
1.30
1.40
1.30
|
2 tháng
(2024-07-22) |
-0.30 | -18.75% | 4,755,300 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-21) |
-0.30 | -18.75% | 10,124,300 | 0 | 0 |
1.30
1.80
1.30
|
6 tháng
(2024-03-25) |
-1.50 | -53.57% | 24,169,700 | 0 | 0 |
1.30
2.80
1.30
|
12 tháng
(2023-09-25) |
-1.30 | -50% | 57,250,500 | 0 | 0 |
1.30
3.10
1.30
|
24 tháng
(2022-09-30) |
-1.70 | -56.67% | 145,824,423 | -100 | -0.0 |
1.20
3.70
1.30
|
36 tháng
(2021-10-05) |
-3.80 | -74.51% | 271,652,981 | -41,310 | -0.4 |
1.20
10.20
1.30
|
60 tháng
(2019-10-16) |
0.20 | 18.18% | 380,828,554 | -1,284 | -0.4 |
0.80
10.20
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
17.01
|
395,800 | 17.01 | 17.10 | 16.92 | 0 | 0 | 0 |
19/09/2016 |
17.01
|
304,100 | 17.01 | 17.10 | 16.92 | 0 | 0 | 0 |
16/09/2016 |
17.01
|
284,110 | 17.01 | 17.20 | 17.01 | 0 | 0 | 0 |
15/09/2016 |
17.01
|
91,300 | 17.01 | 17.20 | 17.01 | 0 | 0 | 0 |
14/09/2016 |
17.01
|
86,830 | 16.92 | 17.10 | 16.92 | 0 | 0 | 0 |
13/09/2016 |
16.92
|
104,500 | 16.82 | 16.92 | 16.82 | 0 | 0 | 0 |
12/09/2016 |
16.82
|
137,600 | 16.73 | 16.82 | 16.64 | 0 | 0 | 0 |
09/09/2016 |
16.73
|
298,100 | 16.73 | 16.82 | 15.14 | 0 | 0 | 0 |
08/09/2016 |
16.73
|
413,500 | 16.54 | 16.73 | 16.45 | 0 | 6,000 | -0.1 |
07/09/2016 |
16.54
|
590,400 | 16.64 | 16.64 | 16.45 | 0 | 0 | 0 |
06/09/2016 |
16.64
|
230,900 | 16.54 | 16.64 | 16.45 | 0 | 0 | 0 |
05/09/2016 |
16.54
|
199,010 | 16.64 | 16.64 | 16.45 | 0 | 0 | 0 |
01/09/2016 |
16.64
|
159,200 | 16.73 | 16.82 | 16.64 | 0 | 0 | 0 |
31/08/2016 |
16.73
|
446,300 | 16.82 | 17.01 | 16.73 | 0 | 0 | 0 |
30/08/2016 |
16.82
|
244,500 | 17.20 | 17.94 | 16.64 | 0 | 0 | 0 |
29/08/2016 |
17.20
|
467,900 | 16.45 | 17.20 | 16.36 | 2,500 | 0 | 0.0 |
26/08/2016 |
16.45
|
411,800 | 16.36 | 16.45 | 16.36 | 0 | 0 | 0 |
25/08/2016 |
16.36
|
295,634 | 15.70 | 16.36 | 15.42 | 0 | 0 | 0 |
24/08/2016 |
15.70
|
580,100 | 15.70 | 15.89 | 15.61 | 0 | 0 | 0 |
23/08/2016 |
15.70
|
443,800 | 15.61 | 15.89 | 15.61 | 0 | 0 | 0 |
22/08/2016 |
15.61
|
238,610 | 15.70 | 15.70 | 15.61 | 0 | 0 | 0 |
19/08/2016 |
15.70
|
182,361 | 15.51 | 15.79 | 15.51 | 0 | 0 | 0 |
18/08/2016 |
15.51
|
243,730 | 15.14 | 15.51 | 15.14 | 0 | 0 | 0 |
17/08/2016 |
15.14
|
85,100 | 14.95 | 15.14 | 14.77 | 0 | 0 | 0 |
16/08/2016 |
14.95
|
200,500 | 15.05 | 15.05 | 14.95 | 0 | 0 | 0 |
15/08/2016 |
15.05
|
116,960 | 15.05 | 15.14 | 14.95 | 0 | 0 | 0 |
12/08/2016 |
15.05
|
150,500 | 14.86 | 15.42 | 14.02 | 0 | 0 | 0 |
11/08/2016 |
14.86
|
87,605 | 13.55 | 14.86 | 14.77 | 0 | 0 | 0 |
10/08/2016 |
13.55
|
261,800 | 12.34 | 13.55 | 12.43 | 3,500 | 0 | 0.0 |
09/08/2016 |
12.34
|
62,000 | 11.87 | 12.34 | 11.87 | 0 | 0 | 0 |
08/08/2016 |
11.87
|
113,410 | 11.78 | 12.06 | 11.59 | 0 | 0 | 0 |
05/08/2016 |
11.78
|
30,600 | 12.62 | 12.62 | 11.78 | 0 | 0 | 0 |
04/08/2016 |
12.62
|
95,800 | 12.15 | 12.62 | 11.12 | 0 | 0 | 0 |
03/08/2016 |
12.15
|
109,700 | 12.15 | 12.15 | 10.93 | 0 | 0 | 0 |
02/08/2016 |
12.15
|
102,600 | 11.21 | 12.15 | 10.93 | 0 | 0 | 0 |
01/08/2016 |
11.21
|
80,600 | 11.21 | 12.06 | 10.84 | 0 | 0 | 0 |
29/07/2016 |
11.21
|
60,221 | 11.31 | 11.31 | 11.21 | 0 | 0 | 0 |
28/07/2016 |
11.31
|
65,100 | 11.31 | 11.31 | 11.21 | 0 | 0 | 0 |
27/07/2016 |
11.31
|
105,780 | 11.31 | 11.59 | 11.31 | 0 | 0 | 0 |
26/07/2016 |
11.31
|
112,520 | 10.28 | 11.31 | 9.25 | 0 | 0 | 0 |
25/07/2016 |
10.28
|
69,110 | 11.40 | 11.40 | 10.28 | 0 | 0 | 0 |
22/07/2016 |
11.40
|
120 | 12.62 | 12.62 | 11.40 | 0 | 0 | 0 |
21/07/2016 |
12.62
|
100 | 14.02 | 14.02 | 12.62 | 0 | 0 | 0 |
20/07/2016 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |
19/07/2016 |
14.02
|
110 | 15.51 | 15.51 | 14.02 | 0 | 0 | 0 |
18/07/2016 |
15.51
|
10 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 |
15/07/2016 |
15.51
|
200 | 17.20 | 17.20 | 15.51 | 0 | 0 | 0 |
14/07/2016 |
17.20
|
100 | 19.07 | 19.07 | 17.20 | 0 | 0 | 0 |
13/07/2016 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 |
12/07/2016 |
19.07
|
1,900 | 21.12 | 21.40 | 19.07 | 0 | 0 | 0 |
11/07/2016 |
21.12
|
107,500 | 23.46 | 23.83 | 21.12 | 0 | 0 | 0 |
08/07/2016 |
23.46
|
114,400 | 22.34 | 23.46 | 22.34 | 0 | 0 | 0 |
07/07/2016 |
22.34
|
131,600 | 21.68 | 22.34 | 21.68 | 0 | 0 | 0 |
06/07/2016 |
21.68
|
220,100 | 21.59 | 21.68 | 21.31 | 0 | 0 | 0 |
05/07/2016 |
21.59
|
151,710 | 20.75 | 21.59 | 20.65 | 0 | 0 | 0 |
04/07/2016 |
20.75
|
300,910 | 20.75 | 20.93 | 19.91 | 0 | 0 | 0 |
01/07/2016 |
20.75
|
316,900 | 20.56 | 20.75 | 19.91 | 0 | 0 | 0 |
30/06/2016 |
20.56
|
351,100 | 20.47 | 20.84 | 20.19 | 0 | 0 | 0 |
29/06/2016 |
20.47
|
395,600 | 20.09 | 20.47 | 19.63 | 0 | 0 | 0 |
28/06/2016 |
20.09
|
287,500 | 20.09 | 20.09 | 19.07 | 0 | 0 | 0 |
27/06/2016 |
20.09
|
406,681 | 19.16 | 20.56 | 18.60 | 0 | 0 | 0 |
24/06/2016 |
19.16
|
246,829 | 17.76 | 19.53 | 17.57 | 0 | 0 | 0 |
23/06/2016 |
17.76
|
395,400 | 16.36 | 17.76 | 15.70 | 0 | 0 | 0 |
22/06/2016 |
16.36
|
293,520 | 16.45 | 16.45 | 15.61 | 0 | 0 | 0 |
21/06/2016 |
16.45
|
240,700 | 16.36 | 16.73 | 14.95 | 0 | 0 | 0 |
20/06/2016 |
16.36
|
274,620 | 16.17 | 16.64 | 15.79 | 0 | 0 | 0 |
17/06/2016 |
16.17
|
626,880 | 15.79 | 16.17 | 14.30 | 0 | 0 | 0 |
16/06/2016 |
15.79
|
355,800 | 16.82 | 16.82 | 15.70 | 0 | 0 | 0 |
15/06/2016 |
16.82
|
277,130 | 18.22 | 18.69 | 16.82 | 0 | 0 | 0 |
14/06/2016 |
18.22
|
309,700 | 19.07 | 19.63 | 17.57 | 0 | 0 | 0 |
13/06/2016 |
19.07
|
472,800 | 17.66 | 19.25 | 16.82 | 0 | 0 | 0 |
10/06/2016 |
17.66
|
298,581 | 16.92 | 17.66 | 16.64 | 0 | 0 | 0 |
09/06/2016 |
16.92
|
398,270 | 16.36 | 16.92 | 15.89 | 0 | 0 | 0 |
08/06/2016 |
16.36
|
358,700 | 15.51 | 17.01 | 15.42 | 0 | 0 | 0 |
07/06/2016 |
15.51
|
311,900 | 15.23 | 15.79 | 14.95 | 0 | 0 | 0 |
06/06/2016 |
15.23
|
378,520 | 15.51 | 15.89 | 14.95 | 0 | 0 | 0 |
03/06/2016 |
15.51
|
370,500 | 15.61 | 15.70 | 14.95 | 0 | 0 | 0 |
02/06/2016 |
15.61
|
478,310 | 15.33 | 15.89 | 14.49 | 0 | 0 | 0 |
01/06/2016 |
15.33
|
386,950 | 14.77 | 15.51 | 14.11 | 0 | 0 | 0 |
31/05/2016 |
14.77
|
354,600 | 14.30 | 14.86 | 14.11 | 0 | 0 | 0 |
30/05/2016 |
14.30
|
298,100 | 14.11 | 14.30 | 13.55 | 0 | 0 | 0 |
27/05/2016 |
14.11
|
379,900 | 14.02 | 14.11 | 13.27 | 0 | 0 | 0 |
26/05/2016 |
14.02
|
345,650 | 13.74 | 14.11 | 13.27 | 0 | 0 | 0 |
25/05/2016 |
13.74
|
408,170 | 13.46 | 14.02 | 13.18 | 0 | 0 | 0 |
24/05/2016 |
13.46
|
342,000 | 13.08 | 14.02 | 12.71 | 0 | 0 | 0 |
23/05/2016 |
13.08
|
343,400 | 12.99 | 13.08 | 12.62 | 0 | 0 | 0 |
20/05/2016 |
12.99
|
362,830 | 12.80 | 12.99 | 12.43 | 0 | 0 | 0 |
19/05/2016 |
12.80
|
350,800 | 12.90 | 12.90 | 12.34 | 0 | 0 | 0 |
18/05/2016 |
12.90
|
209,500 | 12.90 | 12.99 | 12.43 | 0 | 0 | 0 |
17/05/2016 |
12.90
|
186,120 | 12.62 | 13.08 | 12.34 | 0 | 0 | 0 |
16/05/2016 |
12.62
|
138,900 | 12.15 | 12.62 | 12.15 | 0 | 0 | 0 |
13/05/2016 |
12.15
|
150,100 | 12.52 | 12.52 | 11.31 | 0 | 0 | 0 |
12/05/2016 |
12.52
|
223,800 | 12.43 | 12.90 | 12.15 | 0 | 0 | 0 |
11/05/2016 |
12.43
|
238,910 | 12.15 | 12.43 | 11.21 | 0 | 0 | 0 |
10/05/2016 |
12.15
|
240,200 | 12.52 | 12.52 | 12.15 | 0 | 0 | 0 |
09/05/2016 |
12.52
|
286,900 | 12.80 | 13.27 | 12.24 | 0 | 0 | 0 |
06/05/2016 |
12.80
|
466,600 | 13.27 | 13.27 | 12.62 | 0 | 0 | 0 |
05/05/2016 |
13.27
|
486,930 | 12.99 | 13.27 | 12.71 | 0 | 0 | 0 |
04/05/2016 |
12.99
|
301,500 | 12.62 | 12.99 | 12.52 | 0 | 0 | 0 |
29/04/2016 |
12.62
|
359,800 | 12.52 | 12.71 | 12.15 | 0 | 0 | 0 |