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) |
-0.40 | -10.81% | 2,476,600 | 0 | 0 |
3
3.70
3.30
|
2 tháng
(2024-07-22) |
-0.20 | -5.71% | 6,372,300 | 500 | 0.0 |
3
3.90
3.30
|
3 tháng
(2024-06-24) |
-1.50 | -31.25% | 12,848,600 | 3,900 | 0.0 |
3
4.80
3.30
|
6 tháng
(2024-03-25) |
0.70 | 26.92% | 32,922,000 | -32,400 | -0.1 |
1.80
6.70
3.30
|
12 tháng
(2023-09-29) |
1.90 | 135.71% | 38,263,700 | -193,680 | -0.3 |
1.10
6.70
3.30
|
24 tháng
(2022-10-03) |
2.10 | 175% | 44,977,287 | -244,480 | -0.4 |
1
6.70
3.30
|
36 tháng
(2021-10-06) |
1.50 | 83.33% | 64,423,211 | -151,004 | -0.2 |
1
6.70
3.30
|
60 tháng
(2019-10-17) |
2.70 | 450% | 79,977,795 | -1,611,356 | -0.9 |
0.30
6.70
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2016 |
10.41
|
53,700 | 9.55 | 10.50 | 10.32 | 0 | 0 | 0 |
01/04/2016 |
9.55
|
12,100 | 9.20 | 10.07 | 9.20 | 0 | 0 | 0 |
31/03/2016 |
9.20
|
40,600 | 9.29 | 9.29 | 8.60 | 0 | 0 | 0 |
30/03/2016 |
9.29
|
58,600 | 9.38 | 9.81 | 9.29 | 0 | 0 | 0 |
29/03/2016 |
9.38
|
28,900 | 9.81 | 9.81 | 9.03 | 0 | 0 | 0 |
28/03/2016 |
9.81
|
6,200 | 9.64 | 9.98 | 9.72 | 400 | 0 | 0.0 |
25/03/2016 |
9.64
|
27,700 | 9.64 | 9.81 | 9.55 | 0 | 0 | 0 |
24/03/2016 |
9.64
|
57,500 | 9.38 | 10.24 | 9.46 | 0 | 0 | 0 |
23/03/2016 |
9.38
|
23,400 | 9.89 | 9.89 | 9.38 | 0 | 0 | 0 |
22/03/2016 |
9.89
|
6,800 | 9.98 | 9.98 | 9.72 | 0 | 0 | 0 |
21/03/2016 |
9.98
|
31,000 | 9.46 | 10.07 | 9.29 | 0 | 0 | 0 |
18/03/2016 |
9.46
|
41,100 | 9.89 | 9.98 | 9.29 | 0 | 0 | 0 |
17/03/2016 |
9.89
|
24,000 | 9.81 | 10.24 | 9.29 | 0 | 0 | 0 |
16/03/2016 |
9.81
|
34,200 | 10.67 | 10.93 | 9.81 | 0 | 0 | 0 |
15/03/2016 |
10.67
|
88,300 | 11.18 | 12.30 | 10.67 | 0 | 0 | 0 |
14/03/2016 |
11.18
|
42,200 | 10.24 | 11.18 | 10.24 | 1,000 | 0 | 0.0 |
11/03/2016 |
10.24
|
16,700 | 9.64 | 10.41 | 9.64 | 0 | 0 | 0 |
10/03/2016 |
9.64
|
59,300 | 9.20 | 10.07 | 9.20 | 0 | 0 | 0 |
09/03/2016 |
9.20
|
9,300 | 9.12 | 9.20 | 9.12 | 0 | 0 | 0 |
08/03/2016 |
9.12
|
90,070 | 9.55 | 10.50 | 9.12 | 0 | 0 | 0 |
07/03/2016 |
9.55
|
97,500 | 8.69 | 9.55 | 8.69 | 0 | 0 | 0 |
04/03/2016 |
8.69
|
32,500 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 |
03/03/2016 |
8.86
|
26,500 | 8.77 | 8.86 | 8.69 | 0 | 0 | 0 |
02/03/2016 |
8.77
|
20,900 | 8.77 | 8.86 | 8.77 | 0 | 0 | 0 |
01/03/2016 |
8.77
|
22,100 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
29/02/2016 |
9.12
|
42,300 | 8.77 | 9.29 | 8.77 | 0 | 0 | 0 |
26/02/2016 |
8.77
|
8,100 | 8.69 | 8.77 | 8.52 | 0 | 0 | 0 |
25/02/2016 |
8.69
|
15,900 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 |
24/02/2016 |
8.86
|
22,600 | 9.03 | 9.03 | 8.60 | 0 | 0 | 0 |
23/02/2016 |
9.03
|
55,800 | 8.69 | 9.38 | 8.60 | 0 | 0 | 0 |
22/02/2016 |
8.69
|
6,435 | 8.95 | 8.95 | 8.69 | 0 | 0 | 0 |
19/02/2016 |
8.95
|
12,500 | 8.95 | 8.95 | 8.60 | 0 | 0 | 0 |
18/02/2016 |
8.95
|
22,300 | 8.52 | 9.12 | 8.60 | 0 | 0 | 0 |
17/02/2016 |
8.52
|
49,410 | 8.52 | 8.69 | 8.43 | 0 | 48,000 | -0.5 |
16/02/2016 |
8.52
|
50,700 | 8.52 | 8.60 | 8.52 | 0 | 14,900 | -0.1 |
15/02/2016 |
8.52
|
6,800 | 8.77 | 8.77 | 8.52 | 0 | 0 | 0 |
05/02/2016 |
8.77
|
1,800 | 8.86 | 8.86 | 8.60 | 0 | 0 | 0 |
04/02/2016 |
8.86
|
12,500 | 8.60 | 9.38 | 8.60 | 0 | 0 | 0 |
03/02/2016 |
8.60
|
10,600 | 8.34 | 8.60 | 8.34 | 0 | 0 | 0 |
02/02/2016 |
8.34
|
14,100 | 8.77 | 8.77 | 8.34 | 0 | 0 | 0 |
01/02/2016 |
8.77
|
12,200 | 8.86 | 9.03 | 8.60 | 0 | 0 | 0 |
29/01/2016 |
8.86
|
48,800 | 9.81 | 9.81 | 8.86 | 0 | 0 | 0 |
28/01/2016 |
9.81
|
19,300 | 9.03 | 9.81 | 8.60 | 14,900 | 0 | 0.2 |
27/01/2016 |
9.03
|
11,200 | 8.86 | 9.46 | 8.86 | 0 | 0 | 0 |
26/01/2016 |
8.86
|
12,400 | 9.29 | 9.29 | 8.52 | 0 | 0 | 0 |
25/01/2016 |
9.29
|
48,800 | 10.32 | 10.32 | 9.29 | 0 | 0 | 0 |
22/01/2016 |
10.32
|
75,500 | 9.55 | 10.50 | 10.15 | 0 | 0 | 0 |
21/01/2016 |
9.55
|
30,200 | 9.29 | 9.55 | 9.55 | 0 | 0 | 0 |
20/01/2016 |
9.29
|
82,400 | 8.52 | 9.29 | 8.52 | 0 | 2,200 | -0.0 |
19/01/2016 |
8.52
|
37,700 | 8.00 | 8.60 | 7.74 | 0 | 0 | 0 |
18/01/2016 |
8.00
|
71,000 | 8.86 | 8.86 | 8.00 | 0 | 0 | 0 |
15/01/2016 |
8.86
|
109,300 | 9.81 | 9.81 | 8.86 | 0 | 5,700 | -0.1 |
14/01/2016 |
9.81
|
3,500 | 10.84 | 10.84 | 9.81 | 0 | 0 | 0 |
13/01/2016 |
10.84
|
7,500 | 11.96 | 11.96 | 10.84 | 0 | 0 | 0 |
12/01/2016 |
11.96
|
26,300 | 13.25 | 13.25 | 11.96 | 0 | 0 | 0 |
11/01/2016 |
13.25
|
3,000 | 13.16 | 13.25 | 13.25 | 0 | 0 | 0 |
08/01/2016 |
13.16
|
2,000 | 13.33 | 13.33 | 12.65 | 0 | 0 | 0 |
07/01/2016 |
13.33
|
11,500 | 13.51 | 13.51 | 12.73 | 0 | 0 | 0 |
06/01/2016 |
13.51
|
4,000 | 13.59 | 13.59 | 12.90 | 0 | 0 | 0 |
05/01/2016 |
13.59
|
900 | 13.76 | 13.76 | 13.33 | 0 | 0 | 0 |
04/01/2016 |
13.76
|
3,000 | 13.76 | 13.76 | 13.42 | 0 | 0 | 0 |
31/12/2015 |
13.76
|
2,500 | 13.76 | 13.76 | 13.42 | 0 | 0 | 0 |
30/12/2015 |
13.76
|
3,100 | 13.16 | 13.76 | 13.33 | 800 | 0 | 0.0 |
29/12/2015 |
13.16
|
1,900 | 12.90 | 13.76 | 12.90 | 0 | 0 | 0 |
28/12/2015 |
12.90
|
6,200 | 14.02 | 14.02 | 12.90 | 0 | 0 | 0 |
25/12/2015 |
14.02
|
2,700 | 14.02 | 14.11 | 13.68 | 0 | 0 | 0 |
24/12/2015 |
14.02
|
800 | 14.11 | 14.19 | 12.73 | 0 | 0 | 0 |
23/12/2015 |
14.11
|
8,100 | 14.11 | 14.28 | 13.76 | 100 | 0 | 0.0 |
22/12/2015 |
14.11
|
3,500 | 14.11 | 14.62 | 13.76 | 0 | 0 | 0 |
21/12/2015 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
18/12/2015 |
14.11
|
23,400 | 13.94 | 14.28 | 13.76 | 0 | 0 | 0 |
17/12/2015 |
13.94
|
10,200 | 14.37 | 14.37 | 13.94 | 100 | 1,100 | -0.0 |
16/12/2015 |
14.37
|
4,300 | 14.45 | 14.45 | 13.76 | 0 | 300 | -0.0 |
15/12/2015 |
14.45
|
2,200 | 14.45 | 14.54 | 14.19 | 0 | 0 | 0 |
14/12/2015 |
14.45
|
6,100 | 14.62 | 14.62 | 14.19 | 1,000 | 100 | 0.0 |
11/12/2015 |
14.62
|
6,600 | 14.62 | 14.62 | 13.42 | 800 | 0 | 0.0 |
10/12/2015 |
14.62
|
3,400 | 14.54 | 14.80 | 14.37 | 0 | 0 | 0 |
09/12/2015 |
14.54
|
6,400 | 14.80 | 14.80 | 14.37 | 0 | 0 | 0 |
08/12/2015 |
14.80
|
10,200 | 14.88 | 14.88 | 14.62 | 0 | 0 | 0 |
07/12/2015 |
14.88
|
35,400 | 14.62 | 15.23 | 14.54 | 5,600 | 0 | 0.1 |
04/12/2015 |
14.62
|
2,300 | 14.45 | 14.62 | 13.76 | 0 | 0 | 0 |
03/12/2015 |
14.45
|
20,000 | 14.45 | 14.45 | 13.76 | 0 | 0 | 0 |
02/12/2015 |
14.45
|
2,000 | 14.54 | 14.54 | 13.85 | 0 | 0 | 0 |
01/12/2015 |
14.54
|
8,900 | 14.54 | 14.54 | 14.19 | 0 | 0 | 0 |
30/11/2015 |
14.54
|
34,900 | 14.62 | 14.62 | 13.33 | 0 | 0 | 0 |
27/11/2015 |
14.62
|
37,900 | 14.80 | 14.80 | 14.45 | 0 | 0 | 0 |
26/11/2015 |
14.80
|
49,100 | 14.62 | 14.80 | 14.45 | 1,000 | 0 | 0.0 |
25/11/2015 |
14.62
|
30,700 | 14.88 | 14.88 | 14.62 | 0 | 0 | 0 |
24/11/2015 |
14.88
|
31,200 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 |
23/11/2015 |
15.40
|
46,700 | 14.88 | 15.74 | 14.88 | 0 | 0 | 0 |
20/11/2015 |
14.88
|
16,900 | 14.88 | 15.14 | 14.88 | 0 | 0 | 0 |
19/11/2015 |
14.88
|
49,300 | 15.31 | 15.57 | 14.88 | 0 | 0 | 0 |
18/11/2015 |
15.31
|
36,000 | 14.71 | 15.48 | 14.71 | 0 | 0 | 0 |
17/11/2015 |
14.71
|
32,800 | 14.71 | 15.14 | 14.54 | 0 | 0 | 0 |
16/11/2015 |
14.71
|
35,500 | 15.40 | 16.69 | 14.62 | 0 | 0 | 0 |
13/11/2015 |
15.40
|
67,000 | 14.62 | 16.00 | 14.62 | 0 | 0 | 0 |
12/11/2015 |
14.62
|
13,900 | 14.54 | 14.71 | 14.45 | 0 | 0 | 0 |
11/11/2015 |
14.54
|
27,900 | 15.05 | 15.14 | 14.54 | 0 | 0 | 0 |
10/11/2015 |
15.05
|
57,900 | 14.37 | 15.48 | 14.11 | 0 | 0 | 0 |
09/11/2015 |
14.37
|
71,900 | 15.40 | 15.40 | 14.37 | 0 | 0 | 0 |