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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
12.50
|
27,240 | 13.43 | 13.43 | 12.50 | 0 | 0 | 0 |
16/09/2016 |
13.43
|
64,140 | 12.57 | 13.43 | 12.24 | 0 | 0 | 0 |
15/09/2016 |
12.57
|
18,450 | 12.90 | 12.90 | 12.24 | 0 | 0 | 0 |
14/09/2016 |
12.90
|
70 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
13/09/2016 |
12.90
|
3,600 | 13.03 | 13.03 | 12.24 | 0 | 540 | -0.0 |
12/09/2016 |
13.03
|
39,010 | 12.90 | 13.56 | 13.03 | 0 | 0 | 0 |
09/09/2016 |
12.90
|
5,010 | 12.57 | 12.90 | 12.57 | 0 | 0 | 0 |
08/09/2016 |
12.57
|
665,300 | 12.04 | 12.70 | 12.04 | 0 | 0 | 0 |
07/09/2016 |
12.04
|
61,020 | 11.77 | 12.04 | 11.71 | 0 | 0 | 0 |
06/09/2016 |
11.77
|
10 | 11.71 | 11.77 | 11.77 | 0 | 0 | 0 |
05/09/2016 |
11.71
|
11,320 | 11.91 | 11.91 | 11.38 | 0 | 60 | -0.0 |
01/09/2016 |
11.91
|
3,000 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
31/08/2016 |
11.91
|
1,000 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
30/08/2016 |
11.91
|
10 | 11.64 | 11.91 | 11.91 | 0 | 0 | 0 |
29/08/2016 |
11.64
|
24,330 | 11.91 | 11.91 | 11.51 | 0 | 0 | 0 |
26/08/2016 |
11.91
|
10 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
25/08/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
24/08/2016 |
11.91
|
710 | 11.91 | 12.10 | 11.91 | 0 | 0 | 0 |
23/08/2016 |
11.91
|
108,000 | 11.77 | 11.91 | 11.77 | 3,900,000 | 3,900,000 | 0 |
22/08/2016 |
11.77
|
83,810 | 11.77 | 11.77 | 11.57 | 0 | 0 | 0 |
19/08/2016 |
11.77
|
63,690 | 11.97 | 11.97 | 11.64 | 0 | 0 | 0 |
18/08/2016 |
11.97
|
2,410 | 11.91 | 11.97 | 11.64 | 3,900,000 | 3,900,000 | 0 |
17/08/2016 |
11.91
|
97,550 | 11.91 | 11.91 | 11.84 | 0 | 0 | 0 |
16/08/2016 |
11.91
|
204,690 | 11.91 | 11.97 | 11.91 | 0 | 0 | 0 |
15/08/2016 |
11.91
|
115,400 | 12.04 | 12.04 | 11.77 | 0 | 0 | 0 |
12/08/2016 |
12.04
|
3,720 | 12.10 | 12.10 | 11.64 | 0 | 0 | 0 |
11/08/2016 |
12.10
|
2,430 | 12.10 | 12.10 | 11.71 | 0 | 0 | 0 |
10/08/2016 |
12.10
|
27,930 | 12.10 | 12.17 | 11.57 | 0 | 0 | 0 |
09/08/2016 |
12.10
|
700 | 11.97 | 12.10 | 11.97 | 0 | 0 | 0 |
08/08/2016 |
11.97
|
4,560 | 11.97 | 11.97 | 11.84 | 0 | 0 | 0 |
05/08/2016 |
11.97
|
6,770 | 12.10 | 12.10 | 11.57 | 0 | 0 | 0 |
04/08/2016 |
12.10
|
2,500 | 12.10 | 12.10 | 12.04 | 0 | 0 | 0 |
03/08/2016 |
12.10
|
10,210 | 12.10 | 12.17 | 11.91 | 0 | 0 | 0 |
02/08/2016 |
12.10
|
13,120 | 12.10 | 12.17 | 11.44 | 0 | 0 | 0 |
01/08/2016 |
12.10
|
10 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
29/07/2016 |
12.10
|
6,050 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
28/07/2016 |
12.17
|
2,420 | 12.17 | 12.24 | 11.97 | 0 | 0 | 0 |
27/07/2016 |
12.17
|
19,200 | 12.17 | 12.24 | 11.71 | 0 | 0 | 0 |
26/07/2016 |
12.17
|
6,070 | 12.24 | 12.37 | 11.97 | 0 | 0 | 0 |
25/07/2016 |
12.24
|
2,230 | 12.04 | 12.24 | 11.97 | 0 | 0 | 0 |
22/07/2016 |
12.04
|
15,400 | 12.37 | 12.37 | 12.04 | 0 | 0 | 0 |
21/07/2016 |
12.37
|
21,570 | 12.37 | 12.43 | 12.04 | 500 | 0 | 0.0 |
20/07/2016 |
12.37
|
3,220 | 12.37 | 12.50 | 12.10 | 0 | 0 | 0 |
19/07/2016 |
12.37
|
91,620 | 12.10 | 12.57 | 12.04 | 0 | 0 | 0 |
18/07/2016 |
12.10
|
10,420 | 11.97 | 12.24 | 11.91 | 0 | 0 | 0 |
15/07/2016 |
11.97
|
56,400 | 11.91 | 12.50 | 11.31 | 0 | 0 | 0 |
14/07/2016 |
11.91
|
22,150 | 11.97 | 11.97 | 11.57 | 0 | 0 | 0 |
13/07/2016 |
11.97
|
3,310 | 12.10 | 12.10 | 11.84 | 0 | 0 | 0 |
12/07/2016 |
12.10
|
10,010 | 12.10 | 12.10 | 11.91 | 0 | 0 | 0 |
11/07/2016 |
12.10
|
854,160 | 11.91 | 12.10 | 11.91 | 0 | 0 | 0 |
08/07/2016 |
11.91
|
45,680 | 12.17 | 12.17 | 11.91 | 0 | 0 | 0 |
07/07/2016 |
12.17
|
20,860 | 12.17 | 12.37 | 11.97 | 0 | 0 | 0 |
06/07/2016 |
12.17
|
16,840 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
05/07/2016 |
12.17
|
3,510 | 12.50 | 12.50 | 12.17 | 0 | 0 | 0 |
04/07/2016 |
12.50
|
660 | 12.10 | 12.77 | 12.30 | 0 | 0 | 0 |
01/07/2016 |
12.10
|
33,510 | 12.43 | 12.43 | 12.10 | 0 | 0 | 0 |
30/06/2016 |
12.43
|
153,030 | 12.37 | 12.43 | 12.10 | 0 | 0 | 0 |
29/06/2016 |
12.37
|
55,990 | 12.37 | 12.37 | 12.04 | 0 | 0 | 0 |
28/06/2016 |
12.37
|
44,120 | 12.24 | 12.37 | 11.91 | 0 | 0 | 0 |
27/06/2016 |
12.24
|
46,130 | 12.17 | 12.24 | 11.91 | 0 | 0 | 0 |
24/06/2016 |
12.17
|
58,860 | 11.97 | 12.17 | 11.18 | 0 | 0 | 0 |
23/06/2016 |
11.97
|
2,330 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
22/06/2016 |
12.17
|
1,210 | 12.04 | 12.17 | 11.77 | 250 | 0 | 0.0 |
21/06/2016 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
20/06/2016 |
12.04
|
10,400 | 11.84 | 12.04 | 11.91 | 0 | 8,250 | -0.1 |
17/06/2016 |
11.84
|
98,300 | 12.17 | 12.24 | 11.57 | 0 | 8,000 | -0.1 |
16/06/2016 |
12.17
|
108,210 | 11.91 | 12.24 | 11.91 | 0 | 22,000 | -0.4 |
15/06/2016 |
11.91
|
31,230 | 11.97 | 11.97 | 11.84 | 0 | 1,000 | -0.0 |
14/06/2016 |
11.97
|
23,640 | 11.97 | 11.97 | 11.71 | 0 | 990 | -0.0 |
13/06/2016 |
11.97
|
36,600 | 11.91 | 12.04 | 11.71 | 0 | 2,190 | -0.0 |
10/06/2016 |
11.91
|
38,540 | 12.17 | 12.17 | 11.91 | 0 | 1,010 | -0.0 |
09/06/2016 |
12.17
|
27,810 | 12.17 | 12.17 | 11.91 | 0 | 5,810 | -0.1 |
08/06/2016 |
12.17
|
19,000 | 12.30 | 12.37 | 12.17 | 0 | 0 | 0 |
07/06/2016 |
12.30
|
237,890 | 12.10 | 12.37 | 12.04 | 0 | 24,960 | -0.5 |
06/06/2016 |
12.10
|
120,590 | 12.10 | 12.10 | 11.91 | 0 | 1,360 | -0.0 |
03/06/2016 |
12.10
|
13,610 | 12.10 | 12.10 | 11.97 | 0 | 8,650 | -0.2 |
02/06/2016 |
12.10
|
26,000 | 12.10 | 12.24 | 11.91 | 0 | 5,030 | -0.1 |
01/06/2016 |
12.10
|
17,070 | 12.04 | 12.10 | 11.97 | 0 | 10,000 | -0.2 |
31/05/2016 |
12.04
|
20,040 | 12.10 | 12.10 | 11.91 | 0 | 4,990 | -0.1 |
30/05/2016 |
12.10
|
14,840 | 12.10 | 12.10 | 11.97 | 0 | 8,950 | -0.2 |
27/05/2016 |
12.10
|
4,600 | 11.97 | 12.43 | 11.97 | 0 | 1,060 | -0.0 |
26/05/2016 |
11.97
|
46,830 | 12.30 | 12.30 | 11.97 | 0 | 2,650 | -0.0 |
25/05/2016 |
12.30
|
112,050 | 12.50 | 12.50 | 12.17 | 67,400 | 12,350 | 1.0 |
24/05/2016 |
12.50
|
78,480 | 12.30 | 12.50 | 12.17 | 49,900 | 24,990 | 0.5 |
23/05/2016 |
12.30
|
10,910 | 12.24 | 12.57 | 12.24 | 0 | 4,010 | -0.1 |
20/05/2016 |
12.24
|
113,590 | 12.04 | 12.50 | 11.84 | 39,650 | 41,000 | -0.0 |
19/05/2016 |
12.04
|
53,640 | 12.04 | 12.04 | 11.84 | 23,540 | 9,990 | 0.2 |
18/05/2016 |
12.04
|
95,850 | 12.04 | 12.10 | 11.84 | 49,510 | 8,780 | 0.7 |
17/05/2016 |
12.04
|
86,360 | 12.24 | 12.24 | 11.91 | 0 | 1,230 | -0.0 |
16/05/2016 |
12.24
|
188,760 | 12.10 | 12.30 | 11.91 | 0 | 30,000 | -0.5 |
13/05/2016 |
12.10
|
52,410 | 12.10 | 12.10 | 11.91 | 0 | 19,990 | -0.4 |
12/05/2016 |
12.10
|
118,410 | 12.37 | 12.37 | 12.10 | 0 | 5,010 | -0.1 |
11/05/2016 |
12.37
|
81,420 | 12.43 | 12.50 | 12.10 | 0 | 10,140 | -0.2 |
10/05/2016 |
12.43
|
109,820 | 12.43 | 12.43 | 12.04 | 0 | 10,000 | -0.2 |
09/05/2016 |
12.43
|
170,740 | 12.83 | 12.83 | 12.43 | 0 | 21,370 | -0.4 |
06/05/2016 |
12.83
|
211,430 | 12.83 | 13.23 | 12.57 | 0 | 50,000 | -1.0 |
05/05/2016 |
12.83
|
927,390 | 12.04 | 12.83 | 12.30 | 100 | 115,000 | -2.2 |
04/05/2016 |
12.04
|
430,230 | 11.31 | 12.04 | 11.24 | 11,510 | 0 | 0.2 |
29/04/2016 |
11.31
|
613,770 | 11.31 | 11.44 | 11.31 | 0 | 527,540 | -9.1 |
28/04/2016 |
11.31
|
344,930 | 11.38 | 11.44 | 11.31 | 0 | 325,800 | -5.6 |