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) |
-1.20 | -9.68% | 1,552,000 | 478,851 | 5.5 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 3,038,700 | 550,051 | 6.5 |
11.15
14.10
11.20
|
3 tháng
(2024-06-24) |
-3.05 | -21.40% | 5,314,600 | 932,751 | 11.9 |
11.15
14.50
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,911,700 | 762,170 | 9.7 |
11.15
14.65
11.20
|
12 tháng
(2023-09-26) |
-3.51 | -23.87% | 27,695,800 | 1,531,570 | 22.2 |
11.15
15.63
11.20
|
24 tháng
(2022-10-03) |
-1.67 | -12.98% | 103,022,100 | -3,683,972 | -61.4 |
10.51
18.62
11.20
|
36 tháng
(2021-10-06) |
-2.83 | -20.15% | 148,579,600 | -4,492,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-17) |
3.50 | 45.49% | 173,997,190 | -3,270,490 | -82.1 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
17.51
|
226,170 | 17.88 | 18.21 | 17.33 | 82,000 | 0 | 3.8 |
26/04/2016 |
17.88
|
595,040 | 16.96 | 18.02 | 17.15 | 35,000 | 3,200 | 1.6 |
25/04/2016 |
16.96
|
314,340 | 16.34 | 16.96 | 16.05 | 252,900 | 0 | 10.6 |
22/04/2016 |
16.34
|
297,540 | 15.98 | 16.34 | 15.87 | 2,500 | 0 | 0.1 |
21/04/2016 |
15.98
|
413,520 | 15.32 | 16.34 | 15.40 | 74,700 | 0 | 2.9 |
20/04/2016 |
15.32
|
592,670 | 16.13 | 16.53 | 15.25 | 0 | 57,450 | -2.4 |
19/04/2016 |
16.13
|
1,027,620 | 17.33 | 17.33 | 16.13 | 15,860 | 5,000 | 0.5 |
15/04/2016 |
17.33
|
661,890 | 18.61 | 19.15 | 17.33 | 3,000 | 7,580 | -0.2 |
14/04/2016 |
18.61
|
608,490 | 18.13 | 19.34 | 18.17 | 0 | 12,550 | -0.7 |
13/04/2016 |
18.13
|
262,280 | 17.66 | 18.13 | 17.66 | 0 | 1,000 | -0.0 |
12/04/2016 |
17.66
|
480,240 | 17.33 | 18.24 | 17.22 | 0 | 2,810 | -0.1 |
11/04/2016 |
17.33
|
316,090 | 17.51 | 17.84 | 17.29 | 700 | 0 | 0.0 |
08/04/2016 |
17.51
|
596,720 | 16.71 | 17.88 | 16.78 | 200 | 1,500 | -0.1 |
07/04/2016 |
16.71
|
467,730 | 15.91 | 16.71 | 16.05 | 550 | 10,000 | -0.4 |
06/04/2016 |
15.91
|
304,970 | 15.87 | 15.94 | 15.25 | 10 | 1,000 | -0.0 |
05/04/2016 |
15.87
|
173,150 | 15.62 | 15.94 | 15.69 | 0 | 2,000 | -0.1 |
04/04/2016 |
15.62
|
509,120 | 15.54 | 16.09 | 15.54 | 2,000 | 5,000 | -0.1 |
01/04/2016 |
15.54
|
486,270 | 14.89 | 15.62 | 14.92 | 0 | 530 | -0.0 |
31/03/2016 |
14.89
|
530,560 | 14.78 | 15.80 | 14.78 | 2,000 | 77,440 | -3.2 |
30/03/2016 |
14.78
|
933,280 | 13.83 | 14.78 | 14.23 | 0 | 79,900 | -3.2 |
29/03/2016 |
13.83
|
1,022,370 | 12.95 | 13.83 | 12.95 | 918,500 | 3,857,400 | -100.2 |
28/03/2016 |
12.95
|
320,160 | 13.02 | 13.06 | 12.84 | 19,740 | 2,000 | 0.6 |
25/03/2016 |
13.02
|
404,440 | 13.17 | 13.35 | 13.02 | 99,440 | 0 | 3.6 |
24/03/2016 |
13.17
|
262,560 | 12.95 | 13.32 | 12.99 | 22,170 | 3,000 | 0.7 |
23/03/2016 |
12.95
|
438,930 | 13.43 | 13.50 | 12.95 | 0 | 280 | -0.0 |
22/03/2016 |
13.43
|
278,880 | 12.84 | 13.43 | 12.84 | 0 | 900 | -0.0 |
21/03/2016 |
12.84
|
371,410 | 12.81 | 12.92 | 12.62 | 50,000 | 0 | 1.7 |
18/03/2016 |
12.81
|
524,320 | 12.88 | 13.28 | 12.81 | 1,550 | 8,800 | -0.3 |
17/03/2016 |
12.88
|
345,930 | 13.32 | 13.83 | 12.88 | 900 | 0 | 0.0 |
16/03/2016 |
13.32
|
249,180 | 13.46 | 13.61 | 13.32 | 3,000 | 0 | 0.1 |
15/03/2016 |
13.46
|
705,270 | 13.83 | 14.05 | 13.24 | 1,390 | 0 | 0.1 |
14/03/2016 |
13.83
|
329,540 | 13.94 | 14.23 | 13.79 | 0 | 0 | 0 |
11/03/2016 |
13.94
|
669,880 | 13.90 | 14.59 | 13.79 | 266,560 | 0 | 10.3 |
10/03/2016 |
13.90
|
717,970 | 13.17 | 14.08 | 13.35 | 6,520 | 1,000 | 0.2 |
09/03/2016 |
13.17
|
337,840 | 12.95 | 13.24 | 12.84 | 115,250 | 4,000 | 3.7 |
08/03/2016 |
12.95
|
364,500 | 12.70 | 13.28 | 12.62 | 16,180 | 0 | 0.6 |
07/03/2016 |
12.70
|
411,990 | 12.92 | 13.35 | 12.62 | 58,100 | 0 | 2.0 |
04/03/2016 |
12.92
|
904,720 | 12.19 | 13.02 | 12.15 | 194,350 | 0 | 6.1 |
03/03/2016 |
12.19
|
269,470 | 12.37 | 12.48 | 12.19 | 11,400 | 0 | 0.4 |
02/03/2016 |
12.37
|
524,170 | 11.93 | 12.37 | 11.53 | 62,950 | 3,000 | 2.0 |
01/03/2016 |
11.93
|
154,240 | 11.97 | 12.08 | 11.86 | 0 | 10 | -0.0 |
29/02/2016 |
11.97
|
294,310 | 11.86 | 12.19 | 11.89 | 280 | 0 | 0.0 |
26/02/2016 |
11.86
|
449,760 | 11.46 | 12.00 | 11.49 | 9,650 | 8,000 | 0.0 |
25/02/2016 |
11.46
|
347,020 | 11.89 | 12.15 | 11.46 | 0 | 5,500 | -0.2 |
24/02/2016 |
11.89
|
254,070 | 11.82 | 12.11 | 11.82 | 0 | 3,010 | -0.1 |
23/02/2016 |
11.82
|
459,680 | 12.04 | 12.59 | 11.82 | 0 | 28,260 | -0.9 |
22/02/2016 |
12.04
|
710,310 | 12.55 | 12.95 | 11.93 | 0 | 4,000 | -0.1 |
19/02/2016 |
12.55
|
549,910 | 12.00 | 12.84 | 12.00 | 1,100 | 7,930 | -0.2 |
18/02/2016 |
12.00
|
481,380 | 11.24 | 12.00 | 11.24 | 545,820 | 25,000 | 14.9 |
17/02/2016 |
11.24
|
616,260 | 10.91 | 11.64 | 10.98 | 174,000 | 0 | 4.9 |
16/02/2016 |
10.91
|
585,310 | 10.22 | 10.91 | 10.51 | 32,850 | 0 | 0.9 |
15/02/2016 |
10.22
|
253,870 | 9.60 | 10.22 | 9.60 | 211,810 | 0 | 5.6 |
05/02/2016 |
9.60
|
143,710 | 9.49 | 10.14 | 9.60 | 36,100 | 0 | 1.0 |
04/02/2016 |
9.49
|
281,110 | 9.34 | 9.96 | 8.94 | 1,281,520 | 0 | 34.0 |
03/02/2016 |
9.34
|
18,910 | 9.49 | 10.14 | 8.94 | 85,740 | 0 | 2.3 |
02/02/2016 |
9.49
|
3,150 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
01/02/2016 |
9.49
|
22,280 | 10.18 | 10.18 | 9.49 | 0 | 0 | 0 |
29/01/2016 |
10.18
|
50 | 9.63 | 10.18 | 10.18 | 0 | 0 | 0 |
28/01/2016 |
9.63
|
6,010 | 9.52 | 9.63 | 8.87 | 0 | 0 | 0 |
27/01/2016 |
9.52
|
7,430 | 9.49 | 9.52 | 8.83 | 0 | 0 | 0 |
26/01/2016 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
25/01/2016 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
22/01/2016 |
9.49
|
10 | 9.19 | 9.49 | 9.49 | 0 | 0 | 0 |
21/01/2016 |
9.19
|
1,710 | 9.85 | 9.85 | 9.19 | 0 | 0 | 0 |
20/01/2016 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
19/01/2016 |
9.85
|
10 | 9.52 | 9.85 | 9.85 | 0 | 0 | 0 |
18/01/2016 |
9.52
|
190 | 9.52 | 9.52 | 9.12 | 0 | 0 | 0 |
15/01/2016 |
9.52
|
3,770 | 9.52 | 9.52 | 9.16 | 0 | 0 | 0 |
14/01/2016 |
9.52
|
100 | 10.22 | 10.22 | 9.52 | 0 | 0 | 0 |
13/01/2016 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
12/01/2016 |
10.22
|
40 | 9.92 | 10.22 | 9.34 | 0 | 0 | 0 |
11/01/2016 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
08/01/2016 |
9.92
|
11,500 | 10.65 | 10.65 | 9.92 | 0 | 0 | 0 |
07/01/2016 |
10.65
|
60 | 9.96 | 10.65 | 10.65 | 0 | 0 | 0 |
06/01/2016 |
9.96
|
520 | 9.96 | 9.96 | 9.56 | 0 | 0 | 0 |
05/01/2016 |
9.96
|
2,210 | 9.81 | 9.96 | 9.56 | 0 | 0 | 0 |
04/01/2016 |
9.81
|
3,900 | 9.85 | 9.85 | 9.81 | 0 | 0 | 0 |
31/12/2015 |
9.85
|
10,510 | 10.00 | 10.32 | 9.85 | 0 | 0 | 0 |
30/12/2015 |
10.00
|
7,340 | 9.63 | 10.00 | 9.63 | 10 | 0 | 0.0 |
29/12/2015 |
9.63
|
1,510 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
28/12/2015 |
9.63
|
10 | 9.49 | 9.63 | 9.63 | 0 | 0 | 0 |
25/12/2015 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
24/12/2015 |
9.49
|
6,810 | 9.85 | 9.85 | 9.19 | 0 | 10 | -0.0 |
23/12/2015 |
9.85
|
10 | 9.49 | 9.85 | 9.85 | 0 | 0 | 0 |
22/12/2015 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
21/12/2015 |
9.49
|
1,020 | 9.12 | 9.49 | 9.12 | 0 | 0 | 0 |
18/12/2015 |
9.12
|
20 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
17/12/2015 |
9.12
|
2,860 | 9.12 | 9.12 | 9.05 | 0 | 0 | 0 |
16/12/2015 |
9.12
|
920 | 9.12 | 9.12 | 8.87 | 0 | 0 | 0 |
15/12/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
14/12/2015 |
9.12
|
3,210 | 8.94 | 9.19 | 9.12 | 0 | 0 | 0 |
11/12/2015 |
8.94
|
3,970 | 9.12 | 9.12 | 8.79 | 0 | 0 | 0 |
10/12/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
09/12/2015 |
9.12
|
10 | 9.27 | 9.27 | 9.12 | 0 | 0 | 0 |
08/12/2015 |
9.27
|
10 | 9.16 | 9.27 | 9.27 | 10 | 0 | 0.0 |
07/12/2015 |
9.16
|
20 | 9.12 | 9.41 | 9.16 | 0 | 0 | 0 |
04/12/2015 |
9.12
|
1,700 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
03/12/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
02/12/2015 |
9.12
|
40 | 8.79 | 9.12 | 8.83 | 0 | 0 | 0 |
01/12/2015 |
8.79
|
50 | 9.12 | 9.12 | 8.79 | 0 | 0 | 0 |