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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
11.40
|
5,690 | 11.77 | 11.77 | 11.12 | 0 | 0 | 0 |
16/09/2016 |
11.77
|
33,910 | 12.05 | 12.05 | 11.59 | 0 | 0 | 0 |
15/09/2016 |
12.05
|
56,000 | 11.96 | 12.05 | 11.96 | 0 | 0 | 0 |
14/09/2016 |
11.96
|
10,320 | 11.21 | 11.96 | 11.96 | 0 | 0 | 0 |
13/09/2016 |
11.21
|
23,120 | 11.77 | 12.42 | 11.21 | 0 | 0 | 0 |
12/09/2016 |
11.77
|
73,410 | 12.14 | 12.51 | 11.31 | 0 | 0 | 0 |
09/09/2016 |
12.14
|
73,800 | 12.42 | 12.42 | 11.86 | 0 | 0 | 0 |
08/09/2016 |
12.42
|
85,110 | 12.60 | 12.79 | 12.33 | 0 | 0 | 0 |
07/09/2016 |
12.60
|
51,690 | 12.42 | 12.98 | 12.23 | 0 | 0 | 0 |
06/09/2016 |
12.42
|
81,700 | 12.42 | 12.51 | 12.42 | 0 | 0 | 0 |
05/09/2016 |
12.42
|
83,860 | 12.60 | 12.60 | 12.42 | 0 | 0 | 0 |
01/09/2016 |
12.60
|
93,140 | 12.60 | 12.70 | 12.14 | 0 | 0 | 0 |
31/08/2016 |
12.60
|
97,100 | 12.23 | 12.60 | 11.86 | 0 | 50 | -0.0 |
30/08/2016 |
12.23
|
103,610 | 11.96 | 12.23 | 11.12 | 0 | 0 | 0 |
29/08/2016 |
11.96
|
53,780 | 12.05 | 12.05 | 11.59 | 0 | 0 | 0 |
26/08/2016 |
12.05
|
52,480 | 12.33 | 12.33 | 11.96 | 0 | 0 | 0 |
25/08/2016 |
12.33
|
59,220 | 12.42 | 12.79 | 12.33 | 0 | 0 | 0 |
24/08/2016 |
12.42
|
24,240 | 12.51 | 12.60 | 12.42 | 0 | 0 | 0 |
23/08/2016 |
12.51
|
59,110 | 12.51 | 12.88 | 12.05 | 0 | 0 | 0 |
22/08/2016 |
12.51
|
52,310 | 12.51 | 12.98 | 12.51 | 0 | 0 | 0 |
19/08/2016 |
12.51
|
39,220 | 12.05 | 12.51 | 11.68 | 0 | 0 | 0 |
18/08/2016 |
12.05
|
9,600 | 12.60 | 12.79 | 12.05 | 50 | 0 | 0.0 |
17/08/2016 |
12.60
|
54,480 | 13.16 | 13.16 | 12.60 | 0 | 0 | 0 |
16/08/2016 |
13.16
|
1,020 | 13.35 | 13.35 | 12.70 | 0 | 0 | 0 |
15/08/2016 |
13.35
|
49,300 | 13.25 | 13.62 | 13.07 | 0 | 0 | 0 |
12/08/2016 |
13.25
|
43,860 | 13.25 | 13.25 | 12.60 | 0 | 0 | 0 |
11/08/2016 |
13.25
|
3,110 | 13.35 | 13.35 | 12.98 | 0 | 0 | 0 |
10/08/2016 |
13.35
|
97,730 | 13.25 | 13.35 | 13.16 | 0 | 0 | 0 |
09/08/2016 |
13.25
|
102,850 | 13.16 | 13.44 | 12.33 | 0 | 0 | 0 |
08/08/2016 |
13.16
|
17,770 | 13.16 | 13.25 | 12.33 | 0 | 0 | 0 |
05/08/2016 |
13.16
|
9,910 | 13.16 | 13.35 | 12.98 | 0 | 0 | 0 |
04/08/2016 |
13.16
|
47,520 | 13.16 | 13.35 | 13.07 | 0 | 7,000 | -0.1 |
03/08/2016 |
13.16
|
57,300 | 13.44 | 13.81 | 13.16 | 0 | 0 | 0 |
02/08/2016 |
13.44
|
82,460 | 13.44 | 13.90 | 13.35 | 0 | 0 | 0 |
01/08/2016 |
13.44
|
58,360 | 13.72 | 13.72 | 13.44 | 4,000 | 0 | 0.1 |
29/07/2016 |
13.72
|
118,620 | 13.81 | 13.81 | 12.98 | 0 | 0 | 0 |
28/07/2016 |
13.81
|
26,000 | 13.72 | 13.90 | 13.62 | 0 | 0 | 0 |
27/07/2016 |
13.72
|
111,660 | 13.72 | 14.18 | 13.72 | 7,000 | 0 | 0.1 |
26/07/2016 |
13.72
|
63,230 | 13.25 | 13.72 | 12.98 | 0 | 0 | 0 |
25/07/2016 |
13.25
|
35,030 | 13.16 | 13.81 | 13.16 | 0 | 0 | 0 |
22/07/2016 |
13.16
|
154,020 | 13.90 | 13.90 | 12.98 | 0 | 0 | 0 |
21/07/2016 |
13.90
|
7,360 | 14.09 | 14.09 | 13.90 | 0 | 0 | 0 |
20/07/2016 |
14.09
|
217,300 | 14.09 | 14.83 | 13.90 | 0 | 0 | 0 |
19/07/2016 |
14.09
|
92,430 | 13.99 | 14.27 | 13.81 | 0 | 2,500 | -0.0 |
18/07/2016 |
13.99
|
58,060 | 13.62 | 13.99 | 13.44 | 0 | 0 | 0 |
15/07/2016 |
13.62
|
59,860 | 13.44 | 14.09 | 12.98 | 0 | 0 | 0 |
14/07/2016 |
13.44
|
226,100 | 13.81 | 14.64 | 13.44 | 0 | 0 | 0 |
13/07/2016 |
13.81
|
114,960 | 13.62 | 13.90 | 13.53 | 0 | 0 | 0 |
12/07/2016 |
13.62
|
151,310 | 13.72 | 13.81 | 12.98 | 0 | 0 | 0 |
11/07/2016 |
13.72
|
135,970 | 13.90 | 14.18 | 13.35 | 0 | 0 | 0 |
08/07/2016 |
13.90
|
81,080 | 14.18 | 14.18 | 13.81 | 0 | 0 | 0 |
07/07/2016 |
14.18
|
601,300 | 13.90 | 14.64 | 13.72 | 11,030 | 0 | 0.2 |
06/07/2016 |
13.90
|
284,590 | 13.62 | 14.27 | 13.62 | 9,080 | 0 | 0.1 |
05/07/2016 |
13.62
|
318,080 | 13.44 | 14.18 | 13.25 | 0 | 0 | 0 |
04/07/2016 |
13.44
|
365,430 | 13.81 | 14.46 | 13.07 | 0 | 0 | 0 |
01/07/2016 |
13.81
|
522,390 | 14.83 | 15.48 | 13.81 | 0 | 1,000 | -0.0 |
30/06/2016 |
14.83
|
575,200 | 14.64 | 15.66 | 13.90 | 0 | 0 | 0 |
29/06/2016 |
14.64
|
141,940 | 13.90 | 14.74 | 13.53 | 0 | 0 | 0 |
28/06/2016 |
13.90
|
42,100 | 13.72 | 14.37 | 13.16 | 0 | 0 | 0 |
27/06/2016 |
13.72
|
184,130 | 13.90 | 13.90 | 13.07 | 0 | 0 | 0 |
24/06/2016 |
13.90
|
173,520 | 14.55 | 14.55 | 13.62 | 680 | 0 | 0.0 |
23/06/2016 |
14.55
|
362,540 | 14.46 | 15.38 | 14.46 | 0 | 0 | 0 |
22/06/2016 |
14.46
|
236,550 | 13.53 | 14.46 | 13.25 | 0 | 0 | 0 |
21/06/2016 |
13.53
|
88,680 | 14.27 | 14.83 | 13.44 | 0 | 0 | 0 |
20/06/2016 |
14.27
|
147,430 | 15.29 | 15.29 | 14.27 | 0 | 0 | 0 |
17/06/2016 |
15.29
|
89,670 | 16.40 | 16.68 | 15.29 | 0 | 8,000 | -0.1 |
16/06/2016 |
16.40
|
76,690 | 15.85 | 16.87 | 15.94 | 1,000 | 0 | 0.0 |
15/06/2016 |
15.85
|
844,020 | 16.59 | 16.59 | 15.48 | 0 | 4,000 | -0.1 |
14/06/2016 |
16.59
|
49,030 | 17.79 | 17.79 | 16.59 | 0 | 0 | 0 |
13/06/2016 |
17.79
|
122,460 | 19.09 | 19.09 | 17.79 | 2,000 | 0 | 0.0 |
10/06/2016 |
19.09
|
346,960 | 17.89 | 19.09 | 18.54 | 6,000 | 0 | 0.1 |
09/06/2016 |
17.89
|
35,160 | 16.78 | 17.89 | 17.89 | 0 | 0 | 0 |
08/06/2016 |
16.78
|
71,730 | 15.76 | 16.78 | 15.76 | 0 | 0 | 0 |
07/06/2016 |
15.76
|
330,200 | 14.74 | 15.76 | 14.74 | 4,000 | 0 | 0.1 |
06/06/2016 |
14.74
|
639,890 | 13.81 | 14.74 | 14.64 | 0 | 0 | 0 |
03/06/2016 |
13.81
|
27,320 | 12.98 | 13.81 | 13.81 | 0 | 0 | 0 |
02/06/2016 |
12.98
|
60,730 | 12.14 | 12.98 | 12.98 | 0 | 0 | 0 |
01/06/2016 |
12.14
|
15,020 | 11.40 | 12.14 | 11.40 | 0 | 0 | 0 |
31/05/2016 |
11.40
|
46,240 | 10.84 | 11.40 | 11.12 | 0 | 0 | 0 |
30/05/2016 |
10.84
|
33,150 | 10.66 | 10.84 | 10.47 | 0 | 0 | 0 |
27/05/2016 |
10.66
|
25,620 | 10.38 | 10.66 | 10.38 | 0 | 0 | 0 |
26/05/2016 |
10.38
|
32,830 | 10.29 | 10.47 | 10.29 | 0 | 0 | 0 |
25/05/2016 |
10.29
|
32,260 | 10.38 | 10.47 | 10.29 | 0 | 0 | 0 |
24/05/2016 |
10.38
|
27,400 | 10.29 | 10.38 | 10.19 | 0 | 0 | 0 |
23/05/2016 |
10.29
|
42,160 | 10.19 | 10.38 | 10.19 | 0 | 0 | 0 |
20/05/2016 |
10.19
|
33,060 | 10.29 | 10.38 | 10.19 | 0 | 0 | 0 |
19/05/2016 |
10.29
|
43,100 | 10.57 | 10.66 | 10.19 | 0 | 0 | 0 |
18/05/2016 |
10.57
|
36,250 | 10.66 | 10.84 | 10.57 | 0 | 0 | 0 |
17/05/2016 |
10.66
|
40,960 | 10.38 | 10.66 | 10.29 | 1,000 | 0 | 0.0 |
16/05/2016 |
10.38
|
52,120 | 10.66 | 10.66 | 10.38 | 0 | 0 | 0 |
13/05/2016 |
10.66
|
20,970 | 10.94 | 11.03 | 10.66 | 0 | 0 | 0 |
12/05/2016 |
10.94
|
51,230 | 10.57 | 10.94 | 10.57 | 0 | 0 | 0 |
11/05/2016 |
10.57
|
33,200 | 10.47 | 10.57 | 10.19 | 0 | 0 | 0 |
10/05/2016 |
10.47
|
31,180 | 10.75 | 10.75 | 10.47 | 0 | 0 | 0 |
09/05/2016 |
10.75
|
27,990 | 10.66 | 10.75 | 10.57 | 0 | 0 | 0 |
06/05/2016 |
10.66
|
23,630 | 10.57 | 10.66 | 10.57 | 0 | 0 | 0 |
05/05/2016 |
10.57
|
21,960 | 10.75 | 10.84 | 10.57 | 0 | 0 | 0 |
04/05/2016 |
10.75
|
32,560 | 10.84 | 10.94 | 10.66 | 0 | 0 | 0 |
29/04/2016 |
10.84
|
26,720 | 11.03 | 11.12 | 10.84 | 0 | 0 | 0 |
28/04/2016 |
11.03
|
23,230 | 10.94 | 11.12 | 10.94 | 0 | 0 | 0 |