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) |
0.30 | 1.59% | 4,837,700 | 19,400 | 0.4 |
18.80
19.80
19.20
|
2 tháng
(2024-07-22) |
0.90 | 4.92% | 10,250,500 | 19,400 | 0.4 |
17.30
19.80
19.20
|
3 tháng
(2024-06-21) |
-4.30 | -18.30% | 26,221,500 | -436,876 | -9.2 |
17.30
23.50
19.20
|
6 tháng
(2024-03-25) |
2.20 | 12.94% | 56,475,300 | -522,043 | -11.1 |
15.50
23.50
19.20
|
12 tháng
(2023-09-25) |
4 | 26.32% | 74,904,600 | -36,157 | -3.4 |
14
23.50
19.20
|
24 tháng
(2022-09-30) |
3.29 | 20.70% | 117,733,175 | 119,651 | -0.9 |
11.91
23.50
19.20
|
36 tháng
(2021-10-05) |
-7.87 | -29.07% | 140,686,551 | -29,628 | -4.1 |
11.91
33
19.20
|
60 tháng
(2019-10-16) |
5.55 | 40.68% | 167,524,316 | -2,772,528 | -59.4 |
11.91
37.98
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
11.67
|
19,600 | 11.82 | 12.04 | 11.67 | 100 | 0 | 0.0 |
16/09/2016 |
11.82
|
47,912 | 11.82 | 12.12 | 11.60 | 100 | 0 | 0.0 |
15/09/2016 |
11.82
|
20,600 | 11.60 | 12.12 | 11.67 | 100 | 0 | 0.0 |
14/09/2016 |
11.60
|
31,810 | 12.12 | 12.12 | 11.53 | 0 | 0 | 0 |
13/09/2016 |
12.12
|
5,300 | 12.12 | 12.12 | 11.82 | 0 | 0 | 0 |
12/09/2016 |
12.12
|
2,100 | 11.89 | 12.19 | 11.89 | 0 | 0 | 0 |
09/09/2016 |
11.89
|
27,000 | 12.19 | 12.19 | 11.89 | 0 | 0 | 0 |
08/09/2016 |
12.19
|
71,300 | 12.26 | 12.26 | 12.12 | 0 | 0 | 0 |
07/09/2016 |
12.26
|
64,400 | 12.34 | 12.34 | 12.19 | 0 | 0 | 0 |
06/09/2016 |
12.34
|
19,304 | 12.34 | 12.49 | 12.26 | 0 | 0 | 0 |
05/09/2016 |
12.34
|
44,700 | 12.49 | 12.56 | 12.34 | 0 | 0 | 0 |
01/09/2016 |
12.49
|
38,400 | 12.56 | 12.56 | 12.34 | 0 | 0 | 0 |
31/08/2016 |
12.56
|
9,840 | 12.63 | 12.63 | 12.34 | 8,000 | 0 | 0.1 |
30/08/2016 |
12.63
|
142,300 | 12.26 | 12.78 | 12.26 | 20,000 | 0 | 0.3 |
29/08/2016 |
12.26
|
95,100 | 12.26 | 12.63 | 12.26 | 3,000 | 0 | 0.1 |
26/08/2016 |
12.26
|
19,300 | 12.34 | 12.34 | 12.26 | 0 | 0 | 0 |
25/08/2016 |
12.34
|
39,600 | 12.26 | 12.63 | 12.19 | 0 | 0 | 0 |
24/08/2016 |
12.26
|
31,400 | 12.12 | 12.49 | 12.26 | 0 | 0 | 0 |
23/08/2016 |
12.12
|
60,800 | 12.19 | 12.34 | 12.04 | 0 | 0 | 0 |
22/08/2016 |
12.19
|
48,000 | 12.34 | 12.34 | 12.04 | 0 | 0 | 0 |
19/08/2016 |
12.34
|
49,210 | 12.49 | 12.49 | 12.34 | 0 | 0 | 0 |
18/08/2016 |
12.49
|
141,050 | 12.56 | 12.78 | 12.41 | 100 | 0 | 0.0 |
17/08/2016 |
12.56
|
188,730 | 12.78 | 12.85 | 12.56 | 0 | 0 | 0 |
16/08/2016 |
12.78
|
105,500 | 12.85 | 12.85 | 12.71 | 0 | 0 | 0 |
15/08/2016 |
12.85
|
155,300 | 12.71 | 12.93 | 12.12 | 0 | 0 | 0 |
12/08/2016 |
12.71
|
183,600 | 12.78 | 12.93 | 12.63 | 500 | 0 | 0.0 |
11/08/2016 |
12.78
|
595,200 | 12.19 | 13.08 | 12.12 | 48,000 | 0 | 0.8 |
10/08/2016 |
12.19
|
197,400 | 11.89 | 12.34 | 11.75 | 26,000 | 0 | 0.4 |
09/08/2016 |
11.89
|
124,300 | 11.75 | 12.04 | 11.75 | 0 | 0 | 0 |
08/08/2016 |
11.75
|
30,000 | 11.82 | 11.82 | 11.67 | 0 | 0 | 0 |
05/08/2016 |
11.82
|
84,600 | 11.89 | 11.89 | 11.75 | 0 | 0 | 0 |
04/08/2016 |
11.89
|
118,300 | 12.04 | 12.04 | 11.82 | 21,300 | 0 | 0.3 |
03/08/2016 |
12.04
|
137,900 | 11.89 | 12.04 | 11.82 | 10,000 | 0 | 0.2 |
02/08/2016 |
11.89
|
213,200 | 12.19 | 12.34 | 11.75 | 23,000 | 0 | 0.4 |
01/08/2016 |
12.19
|
538,500 | 11.75 | 12.49 | 11.75 | 78,200 | 0 | 1.3 |
29/07/2016 |
11.75
|
76,400 | 11.75 | 11.97 | 11.45 | 0 | 0 | 0 |
28/07/2016 |
11.75
|
96,400 | 11.67 | 11.89 | 11.60 | 0 | 0 | 0 |
27/07/2016 |
11.67
|
156,600 | 11.53 | 11.75 | 11.38 | 24,000 | 0 | 0.4 |
26/07/2016 |
11.53
|
702,100 | 11.67 | 11.97 | 11.30 | 0 | 0 | 0 |
25/07/2016 |
11.67
|
852,400 | 11.97 | 12.12 | 11.23 | 0 | 0 | 0 |
22/07/2016 |
11.97
|
160,700 | 12.34 | 12.41 | 11.75 | 2,100 | 0 | 0.0 |
21/07/2016 |
12.34
|
106,120 | 12.56 | 12.71 | 12.19 | 0 | 0 | 0 |
20/07/2016 |
12.56
|
79,702 | 12.71 | 12.85 | 12.34 | 0 | 0 | 0 |
19/07/2016 |
12.71
|
65,800 | 12.63 | 12.93 | 12.56 | 0 | 0 | 0 |
18/07/2016 |
12.63
|
233,800 | 12.56 | 13.00 | 12.56 | 5,000 | 0 | 0.1 |
15/07/2016 |
12.56
|
85,610 | 12.71 | 13.15 | 12.56 | 0 | 0 | 0 |
14/07/2016 |
12.71
|
125,610 | 13.00 | 13.00 | 12.56 | 0 | 5,000 | -0.1 |
13/07/2016 |
13.00
|
237,300 | 12.93 | 13.22 | 12.78 | 0 | 0 | 0 |
12/07/2016 |
12.93
|
87,000 | 13.00 | 13.15 | 12.85 | 0 | 0 | 0 |
11/07/2016 |
13.00
|
181,400 | 13.37 | 13.37 | 12.85 | 0 | 0 | 0 |
08/07/2016 |
13.37
|
949,200 | 13.08 | 13.45 | 13.08 | 0 | 0 | 0 |
07/07/2016 |
13.08
|
483,700 | 13.22 | 13.30 | 12.93 | 0 | 0 | 0 |
06/07/2016 |
13.22
|
139,100 | 13.30 | 13.30 | 13.00 | 0 | 0 | 0 |
05/07/2016 |
13.30
|
374,500 | 13.37 | 13.45 | 12.93 | 0 | 0 | 0 |
04/07/2016 |
13.37
|
547,200 | 12.93 | 14.63 | 12.93 | 5,000 | 0 | 0.1 |
01/07/2016 |
12.93
|
231,700 | 13.22 | 13.30 | 12.85 | 4,000 | 0 | 0.1 |
30/06/2016 |
13.22
|
307,400 | 13.22 | 13.52 | 13.00 | 5,000 | 0 | 0.1 |
29/06/2016 |
13.22
|
246,400 | 12.85 | 13.22 | 13.00 | 0 | 0 | 0 |
28/06/2016 |
12.85
|
132,400 | 13.00 | 13.22 | 12.78 | 100 | 0 | 0.0 |
27/06/2016 |
13.00
|
366,100 | 13.30 | 13.82 | 12.56 | 5,000 | 0 | 0.1 |
24/06/2016 |
13.30
|
855,000 | 13.59 | 13.82 | 12.04 | 36,000 | 0 | 0.6 |
23/06/2016 |
13.59
|
215,702 | 13.67 | 13.82 | 13.52 | 4,000 | 0 | 0.1 |
22/06/2016 |
13.67
|
251,400 | 13.37 | 13.82 | 13.37 | 8,000 | 1,000 | 0.1 |
21/06/2016 |
13.37
|
799,700 | 13.74 | 13.74 | 11.82 | 10,000 | 0 | 0.2 |
20/06/2016 |
13.74
|
247,510 | 13.59 | 14.04 | 13.30 | 1,900 | 0 | 0.0 |
17/06/2016 |
13.59
|
327,500 | 13.74 | 13.82 | 13.45 | 21,000 | 9,500 | 0.2 |
16/06/2016 |
13.74
|
649,802 | 13.82 | 14.04 | 13.67 | 0 | 3,000 | -0.1 |
15/06/2016 |
13.82
|
556,900 | 13.52 | 14.41 | 13.52 | 7,000 | 0 | 0.1 |
14/06/2016 |
13.52
|
334,200 | 13.52 | 13.59 | 13.30 | 6,000 | 0 | 0.1 |
13/06/2016 |
13.52
|
305,200 | 13.89 | 14.04 | 13.45 | 0 | 0 | 0 |
10/06/2016 |
13.89
|
679,610 | 13.52 | 14.41 | 13.52 | 29,400 | 0 | 0.5 |
09/06/2016 |
13.52
|
725,812 | 12.85 | 13.74 | 12.93 | 0 | 0 | 0 |
08/06/2016 |
12.85
|
285,100 | 12.71 | 13.15 | 12.71 | 9,000 | 0 | 0.2 |
07/06/2016 |
12.71
|
103,400 | 12.56 | 13.15 | 12.63 | 0 | 0 | 0 |
06/06/2016 |
12.56
|
450,100 | 12.78 | 13.15 | 12.49 | 10,000 | 0 | 0.2 |
03/06/2016 |
12.78
|
562,000 | 13.45 | 13.67 | 12.63 | 25,700 | 0 | 0.4 |
02/06/2016 |
13.45
|
87,100 | 12.56 | 14.18 | 12.56 | 27,500 | 0 | 0.5 |
01/06/2016 |
12.56
|
82,500 | 12.71 | 13.30 | 12.49 | 10,000 | 0 | 0.2 |
31/05/2016 |
12.71
|
125,900 | 13.08 | 14.41 | 12.56 | 10,000 | 0 | 0.2 |
30/05/2016 |
13.08
|
37,600 | 13.08 | 14.55 | 12.93 | 1,900 | 0 | 0.0 |
27/05/2016 |
13.08
|
55,900 | 13.30 | 14.78 | 12.93 | 0 | 0 | 0 |
26/05/2016 |
13.30
|
14,600 | 13.30 | 14.63 | 13.15 | 5,300 | 0 | 0.1 |
25/05/2016 |
13.30
|
62,000 | 12.93 | 14.78 | 13.15 | 11,700 | 0 | 0.2 |
24/05/2016 |
12.93
|
81,900 | 12.93 | 14.41 | 12.63 | 3,500 | 0 | 0.1 |
23/05/2016 |
12.93
|
70,100 | 13.30 | 15.29 | 12.93 | 0 | 0 | 0 |
20/05/2016 |
13.30
|
44,000 | 13.37 | 13.67 | 13.00 | 5,900 | 9,000 | -0.1 |
19/05/2016 |
13.37
|
142,100 | 13.37 | 13.82 | 13.00 | 0 | 6,200 | -0.1 |
18/05/2016 |
13.37
|
111,600 | 13.67 | 14.78 | 13.37 | 17,100 | 0 | 0.3 |
17/05/2016 |
13.67
|
175,500 | 14.04 | 14.70 | 13.52 | 7,900 | 0 | 0.1 |
16/05/2016 |
14.04
|
84,500 | 14.26 | 14.26 | 13.96 | 0 | 0 | 0 |
13/05/2016 |
14.26
|
163,100 | 14.70 | 15.37 | 13.74 | 46,900 | 0 | 0.9 |
12/05/2016 |
14.70
|
409,000 | 14.18 | 15.74 | 14.11 | 17,200 | 0 | 0.3 |
11/05/2016 |
14.18
|
175,010 | 13.30 | 14.18 | 13.30 | 91,000 | 0 | 1.7 |
10/05/2016 |
13.30
|
238,800 | 13.37 | 13.52 | 13.08 | 40,900 | 0 | 0.7 |
09/05/2016 |
13.37
|
468,900 | 12.78 | 13.45 | 11.82 | 65,400 | 0 | 1.2 |
06/05/2016 |
12.78
|
404,700 | 12.49 | 13.67 | 11.45 | 0 | 0 | 0 |
05/05/2016 |
12.49
|
333,400 | 12.56 | 12.93 | 11.08 | 0 | 0 | 0 |
04/05/2016 |
12.56
|
271,400 | 13.08 | 14.41 | 11.82 | 0 | 0 | 0 |
29/04/2016 |
13.08
|
292,700 | 13.74 | 14.78 | 12.93 | 0 | 0 | 0 |
28/04/2016 |
13.74
|
765,100 | 14.48 | 16.62 | 13.67 | 0 | 0 | 0 |