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% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/05/2016 |
11.31
|
2,521,200 | 10.95 | 11.31 | 10.67 | 0 | 0 | 0 |
05/05/2016 |
10.95
|
1,174,300 | 10.88 | 11.09 | 10.81 | 0 | 1,000 | -0.0 |
04/05/2016 |
10.88
|
1,229,900 | 11.17 | 11.24 | 10.81 | 0 | 0 | 0 |
29/04/2016 |
11.17
|
1,417,800 | 10.88 | 11.17 | 10.67 | 0 | 0 | 0 |
28/04/2016 |
10.88
|
1,219,300 | 10.81 | 10.95 | 10.67 | 0 | 7,000 | -0.1 |
27/04/2016 |
10.81
|
1,213,100 | 10.74 | 10.81 | 10.60 | 0 | 3,000 | -0.0 |
26/04/2016 |
10.74
|
1,696,900 | 10.81 | 10.95 | 10.74 | 0 | 0 | 0 |
25/04/2016 |
10.81
|
3,615,000 | 10.38 | 11.09 | 9.96 | 0 | 3,000 | -0.0 |
22/04/2016 |
10.38
|
1,912,700 | 9.67 | 10.38 | 9.46 | 2,000 | 0 | 0.0 |
21/04/2016 |
9.67
|
1,211,100 | 9.67 | 9.89 | 9.60 | 0 | 0 | 0 |
20/04/2016 |
9.67
|
1,592,800 | 9.53 | 9.81 | 9.60 | 0 | 500 | -0.0 |
19/04/2016 |
9.53
|
1,810,900 | 10.03 | 10.17 | 9.53 | 0 | 0 | 0 |
15/04/2016 |
10.03
|
1,629,900 | 10.24 | 10.38 | 10.03 | 0 | 3,000 | -0.0 |
14/04/2016 |
10.24
|
2,091,300 | 9.81 | 10.24 | 9.53 | 0 | 0 | 0 |
13/04/2016 |
9.81
|
3,043,300 | 9.10 | 9.81 | 9.10 | 10,000 | 0 | 0.1 |
12/04/2016 |
9.10
|
1,315,200 | 9.32 | 9.39 | 8.96 | 0 | 0 | 0 |
11/04/2016 |
9.32
|
1,579,700 | 9.46 | 9.53 | 9.03 | 0 | 0 | 0 |
08/04/2016 |
9.46
|
1,335,000 | 9.32 | 9.53 | 9.10 | 0 | 0 | 0 |
07/04/2016 |
9.32
|
1,628,900 | 9.10 | 9.32 | 8.82 | 0 | 0 | 0 |
06/04/2016 |
9.10
|
1,253,500 | 9.10 | 9.17 | 8.96 | 0 | 0 | 0 |
05/04/2016 |
9.10
|
1,046,800 | 8.96 | 9.10 | 8.75 | 0 | 0 | 0 |
04/04/2016 |
8.96
|
1,196,300 | 9.03 | 9.10 | 8.68 | 0 | 0 | 0 |
01/04/2016 |
9.03
|
1,053,900 | 9.03 | 9.32 | 8.89 | 0 | 0 | 0 |
31/03/2016 |
9.03
|
1,380,000 | 8.75 | 9.10 | 8.68 | 0 | 0 | 0 |
30/03/2016 |
8.75
|
1,527,900 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 |
29/03/2016 |
8.89
|
1,094,800 | 8.82 | 9.10 | 8.75 | 0 | 0 | 0 |
28/03/2016 |
8.82
|
1,055,900 | 8.61 | 8.82 | 8.39 | 0 | 0 | 0 |
25/03/2016 |
8.61
|
1,963,800 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 |
24/03/2016 |
8.68
|
1,051,000 | 8.75 | 8.82 | 8.39 | 0 | 0 | 0 |
23/03/2016 |
8.75
|
1,038,000 | 8.46 | 8.75 | 8.25 | 0 | 0 | 0 |
22/03/2016 |
8.46
|
957,800 | 8.25 | 8.53 | 8.11 | 3,000 | 0 | 0.0 |
21/03/2016 |
8.25
|
1,140,200 | 8.82 | 9.03 | 8.25 | 0 | 0 | 0 |
18/03/2016 |
8.82
|
962,000 | 8.96 | 9.10 | 8.75 | 0 | 0 | 0 |
17/03/2016 |
8.96
|
1,011,100 | 8.96 | 9.17 | 8.96 | 6,000 | 0 | 0.1 |
16/03/2016 |
8.96
|
1,115,100 | 9.32 | 9.32 | 8.96 | 0 | 0 | 0 |
15/03/2016 |
9.32
|
1,524,400 | 9.60 | 9.67 | 8.96 | 0 | 0 | 0 |
14/03/2016 |
9.60
|
1,143,600 | 9.46 | 9.74 | 9.25 | 2,000 | 0 | 0.0 |
11/03/2016 |
9.46
|
984,200 | 9.89 | 9.89 | 9.39 | 0 | 0 | 0 |
10/03/2016 |
9.89
|
1,346,700 | 10.03 | 10.03 | 9.53 | 0 | 0 | 0 |
09/03/2016 |
10.03
|
1,064,900 | 10.03 | 10.10 | 9.60 | 0 | 0 | 0 |
08/03/2016 |
10.03
|
1,132,800 | 9.81 | 10.10 | 9.53 | 0 | 0 | 0 |
07/03/2016 |
9.81
|
1,075,900 | 10.74 | 10.88 | 9.81 | 0 | 0 | 0 |
04/03/2016 |
10.74
|
1,000,400 | 10.88 | 11.02 | 10.38 | 0 | 0 | 0 |
03/03/2016 |
10.88
|
1,035,110 | 12.02 | 12.02 | 10.88 | 0 | 0 | 0 |
02/03/2016 |
12.02
|
1,584,300 | 11.95 | 12.37 | 11.59 | 0 | 0 | 0 |
01/03/2016 |
11.95
|
1,624,300 | 11.24 | 11.95 | 11.02 | 0 | 7,000 | -0.1 |
29/02/2016 |
11.24
|
1,507,550 | 10.81 | 11.24 | 10.60 | 0 | 0 | 0 |
26/02/2016 |
10.81
|
983,300 | 11.38 | 11.38 | 10.81 | 0 | 0 | 0 |
25/02/2016 |
11.38
|
1,200,900 | 11.95 | 12.45 | 10.95 | 4,000 | 0 | 0.1 |
24/02/2016 |
11.95
|
1,482,250 | 10.88 | 11.95 | 10.60 | 0 | 0 | 0 |
23/02/2016 |
10.88
|
1,075,400 | 10.38 | 10.88 | 10.24 | 0 | 6,000 | -0.1 |
22/02/2016 |
10.38
|
1,254,100 | 9.67 | 10.45 | 9.53 | 0 | 0 | 0 |
19/02/2016 |
9.67
|
812,850 | 9.25 | 9.67 | 9.10 | 0 | 0 | 0 |
18/02/2016 |
9.25
|
735,100 | 9.10 | 9.32 | 8.96 | 0 | 7,000 | -0.1 |
17/02/2016 |
9.10
|
698,600 | 9.10 | 9.39 | 8.89 | 0 | 0 | 0 |
16/02/2016 |
9.10
|
732,000 | 9.39 | 9.60 | 8.96 | 0 | 0 | 0 |
15/02/2016 |
9.39
|
709,450 | 9.46 | 9.60 | 9.10 | 0 | 10,000 | -0.1 |
05/02/2016 |
9.46
|
772,700 | 9.25 | 9.60 | 9.10 | 0 | 0 | 0 |
04/02/2016 |
9.25
|
697,000 | 8.89 | 9.25 | 8.75 | 5,000 | 0 | 0.1 |
03/02/2016 |
8.89
|
675,600 | 8.53 | 8.89 | 8.32 | 0 | 0 | 0 |
02/02/2016 |
8.53
|
592,550 | 8.61 | 8.89 | 8.18 | 2,000 | 0 | 0.0 |
01/02/2016 |
8.61
|
536,700 | 8.82 | 8.96 | 8.53 | 0 | 0 | 0 |
29/01/2016 |
8.82
|
579,600 | 8.75 | 9.10 | 8.61 | 6,000 | 0 | 0.1 |
28/01/2016 |
8.75
|
519,600 | 8.61 | 9.03 | 8.53 | 5,000 | 0 | 0.1 |
27/01/2016 |
8.61
|
565,400 | 9.10 | 9.46 | 8.53 | 0 | 0 | 0 |
26/01/2016 |
9.10
|
649,900 | 8.89 | 9.74 | 8.68 | 5,000 | 0 | 0.1 |
25/01/2016 |
8.89
|
389,400 | 9.60 | 9.60 | 8.89 | 0 | 0 | 0 |
22/01/2016 |
9.60
|
270,000 | 10.03 | 10.31 | 9.10 | 0 | 0 | 0 |
21/01/2016 |
10.03
|
334,400 | 10.53 | 10.53 | 9.67 | 0 | 0 | 0 |
20/01/2016 |
10.53
|
549,900 | 11.66 | 11.88 | 10.53 | 0 | 0 | 0 |
19/01/2016 |
11.66
|
367,700 | 11.88 | 12.23 | 11.38 | 0 | 0 | 0 |
18/01/2016 |
11.88
|
483,200 | 12.94 | 12.94 | 11.66 | 0 | 0 | 0 |
15/01/2016 |
12.94
|
321,700 | 12.94 | 12.94 | 12.59 | 0 | 0 | 0 |
14/01/2016 |
12.94
|
312,300 | 13.01 | 13.09 | 11.73 | 0 | 0 | 0 |
13/01/2016 |
13.01
|
400,000 | 13.01 | 13.23 | 12.87 | 0 | 0 | 0 |
12/01/2016 |
13.01
|
572,800 | 12.52 | 13.01 | 12.45 | 0 | 3,000 | -0.1 |
11/01/2016 |
12.52
|
458,000 | 12.23 | 12.52 | 12.02 | 0 | 100 | -0.0 |
08/01/2016 |
12.23
|
385,000 | 11.95 | 12.23 | 11.66 | 0 | 0 | 0 |
07/01/2016 |
11.95
|
318,700 | 11.81 | 11.95 | 11.59 | 0 | 0 | 0 |
06/01/2016 |
11.81
|
295,500 | 11.66 | 12.09 | 11.52 | 0 | 0 | 0 |
05/01/2016 |
11.66
|
261,900 | 11.95 | 11.95 | 11.45 | 0 | 0 | 0 |
04/01/2016 |
11.95
|
248,900 | 12.16 | 12.23 | 11.81 | 0 | 0 | 0 |
31/12/2015 |
12.16
|
252,200 | 12.52 | 12.52 | 11.81 | 0 | 0 | 0 |
30/12/2015 |
12.52
|
315,800 | 12.30 | 12.52 | 11.09 | 0 | 0 | 0 |
29/12/2015 |
12.30
|
326,000 | 12.02 | 12.30 | 11.31 | 0 | 0 | 0 |
28/12/2015 |
12.02
|
347,800 | 11.73 | 12.23 | 11.52 | 0 | 0 | 0 |
25/12/2015 |
11.73
|
333,900 | 11.45 | 12.09 | 11.38 | 0 | 0 | 0 |
24/12/2015 |
11.45
|
287,700 | 11.95 | 12.02 | 11.38 | 0 | 0 | 0 |
23/12/2015 |
11.95
|
303,700 | 12.02 | 12.02 | 11.45 | 0 | 0 | 0 |
22/12/2015 |
12.02
|
318,200 | 12.45 | 12.73 | 11.52 | 0 | 0 | 0 |
21/12/2015 |
12.45
|
358,000 | 12.23 | 12.80 | 12.02 | 0 | 0 | 0 |
18/12/2015 |
12.23
|
441,500 | 13.37 | 13.37 | 12.09 | 0 | 0 | 0 |
17/12/2015 |
13.37
|
403,200 | 13.23 | 13.80 | 12.94 | 0 | 0 | 0 |
16/12/2015 |
13.23
|
484,800 | 12.73 | 13.94 | 12.73 | 0 | 0 | 0 |
15/12/2015 |
12.73
|
604,900 | 11.59 | 12.73 | 11.45 | 0 | 0 | 0 |
14/12/2015 |
11.59
|
406,900 | 11.24 | 11.95 | 11.02 | 0 | 0 | 0 |
11/12/2015 |
11.24
|
458,600 | 11.09 | 11.38 | 10.81 | 0 | 0 | 0 |
10/12/2015 |
11.09
|
410,700 | 11.02 | 11.24 | 10.67 | 10,000 | 0 | 0.2 |
09/12/2015 |
11.02
|
497,700 | 11.73 | 12.09 | 11.02 | 0 | 0 | 0 |
08/12/2015 |
11.73
|
485,100 | 10.95 | 11.73 | 10.24 | 0 | 0 | 0 |