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) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
12.84
|
155,260 | 12.90 | 12.96 | 12.73 | 0 | 0 | 0 |
25/04/2016 |
12.90
|
522,980 | 13.14 | 13.26 | 12.84 | 0 | 0 | 0 |
22/04/2016 |
13.14
|
489,620 | 12.67 | 13.20 | 12.73 | 0 | 0 | 0 |
21/04/2016 |
12.67
|
247,030 | 12.67 | 12.79 | 12.55 | 0 | 0 | 0 |
20/04/2016 |
12.67
|
420,410 | 12.37 | 12.67 | 12.31 | 0 | 0 | 0 |
19/04/2016 |
12.37
|
854,620 | 13.02 | 13.02 | 12.37 | 0 | 0 | 0 |
15/04/2016 |
13.02
|
683,070 | 13.49 | 13.61 | 13.02 | 0 | 0 | 0 |
14/04/2016 |
13.49
|
393,030 | 13.26 | 13.73 | 13.26 | 10 | 0 | 0.0 |
13/04/2016 |
13.26
|
385,630 | 13.43 | 13.73 | 13.26 | 0 | 0 | 0 |
12/04/2016 |
13.43
|
338,650 | 13.55 | 13.67 | 13.38 | 0 | 0 | 0 |
11/04/2016 |
13.55
|
987,460 | 13.14 | 13.85 | 13.20 | 0 | 0 | 0 |
08/04/2016 |
13.14
|
585,110 | 12.90 | 13.38 | 12.96 | 0 | 100 | -0.0 |
07/04/2016 |
12.90
|
535,000 | 12.61 | 13.02 | 12.61 | 0 | 0 | 0 |
06/04/2016 |
12.61
|
186,070 | 12.61 | 12.73 | 12.55 | 0 | 0 | 0 |
05/04/2016 |
12.61
|
214,460 | 12.73 | 12.79 | 12.61 | 0 | 0 | 0 |
04/04/2016 |
12.73
|
237,320 | 12.61 | 12.79 | 12.43 | 0 | 0 | 0 |
01/04/2016 |
12.61
|
481,410 | 12.61 | 12.84 | 12.43 | 0 | 200 | -0.0 |
31/03/2016 |
12.61
|
471,380 | 12.96 | 12.96 | 12.61 | 0 | 0 | 0 |
30/03/2016 |
12.96
|
373,220 | 13.14 | 13.26 | 12.90 | 800 | 0 | 0.0 |
29/03/2016 |
13.14
|
972,070 | 13.20 | 13.55 | 12.96 | 0 | 100 | -0.0 |
28/03/2016 |
13.20
|
1,191,540 | 12.43 | 13.20 | 12.55 | 500 | 0 | 0.0 |
25/03/2016 |
12.43
|
665,350 | 12.26 | 12.79 | 12.26 | 20,000 | 800 | 0.4 |
24/03/2016 |
12.26
|
357,450 | 12.02 | 12.31 | 11.90 | 20,000 | 0 | 0.4 |
23/03/2016 |
12.02
|
156,270 | 12.02 | 12.08 | 11.84 | 0 | 500 | -0.0 |
22/03/2016 |
12.02
|
262,190 | 11.96 | 12.08 | 11.78 | 39,750 | 20,000 | 0.4 |
21/03/2016 |
11.96
|
237,700 | 11.96 | 12.14 | 11.73 | 5,000 | 20,000 | -0.3 |
18/03/2016 |
11.96
|
212,730 | 12.14 | 12.14 | 11.90 | 0 | 0 | 0 |
17/03/2016 |
12.14
|
235,560 | 12.26 | 12.49 | 12.14 | 0 | 500 | -0.0 |
16/03/2016 |
12.26
|
183,310 | 12.43 | 12.49 | 12.26 | 0 | 44,250 | -0.9 |
15/03/2016 |
12.43
|
101,980 | 12.55 | 12.55 | 12.31 | 0 | 0 | 0 |
14/03/2016 |
12.55
|
188,390 | 12.55 | 12.67 | 12.49 | 0 | 0 | 0 |
11/03/2016 |
12.55
|
550,740 | 12.26 | 12.55 | 12.20 | 0 | 0 | 0 |
10/03/2016 |
12.26
|
138,670 | 12.20 | 12.37 | 12.20 | 0 | 0 | 0 |
09/03/2016 |
12.20
|
227,700 | 12.26 | 12.55 | 12.20 | 0 | 0 | 0 |
08/03/2016 |
12.26
|
111,280 | 12.37 | 12.49 | 12.20 | 0 | 0 | 0 |
07/03/2016 |
12.37
|
369,430 | 12.26 | 12.67 | 12.37 | 0 | 0 | 0 |
04/03/2016 |
12.26
|
492,170 | 12.55 | 12.61 | 12.26 | 0 | 0 | 0 |
03/03/2016 |
12.55
|
337,970 | 12.37 | 12.73 | 12.49 | 0 | 0 | 0 |
02/03/2016 |
12.37
|
162,920 | 12.55 | 12.67 | 12.37 | 0 | 0 | 0 |
01/03/2016 |
12.55
|
492,710 | 12.31 | 12.73 | 12.37 | 0 | 0 | 0 |
29/02/2016 |
12.31
|
558,590 | 12.08 | 12.37 | 11.84 | 0 | 0 | 0 |
26/02/2016 |
12.08
|
213,840 | 11.84 | 12.08 | 11.90 | 0 | 0 | 0 |
25/02/2016 |
11.84
|
178,130 | 12.14 | 12.14 | 11.78 | 0 | 0 | 0 |
24/02/2016 |
12.14
|
282,950 | 12.02 | 12.20 | 11.96 | 0 | 0 | 0 |
23/02/2016 |
12.02
|
386,980 | 11.73 | 12.14 | 11.78 | 67,520 | 0 | 1.4 |
22/02/2016 |
11.73
|
447,620 | 10.96 | 11.73 | 10.84 | 0 | 0 | 0 |
19/02/2016 |
10.96
|
68,560 | 10.90 | 11.08 | 10.84 | 100 | 0 | 0.0 |
18/02/2016 |
10.90
|
128,860 | 10.78 | 11.08 | 10.84 | 0 | 0 | 0 |
17/02/2016 |
10.78
|
113,110 | 11.02 | 11.08 | 10.78 | 500 | 0 | 0.0 |
16/02/2016 |
11.02
|
122,120 | 11.14 | 11.25 | 11.02 | 48,930 | 0 | 0.9 |
15/02/2016 |
11.14
|
60,010 | 10.84 | 11.20 | 10.66 | 124,010 | 101,880 | 0.4 |
05/02/2016 |
10.84
|
153,590 | 10.66 | 10.84 | 10.66 | 48,930 | 68,120 | -0.4 |
04/02/2016 |
10.66
|
58,840 | 10.66 | 10.78 | 10.66 | 32,000 | 10,000 | 0.4 |
03/02/2016 |
10.66
|
98,530 | 10.66 | 10.72 | 10.61 | 82,920 | 0 | 1.5 |
02/02/2016 |
10.66
|
251,440 | 10.61 | 10.72 | 10.55 | 191,570 | 33,340 | 2.9 |
01/02/2016 |
10.61
|
124,260 | 10.84 | 10.90 | 10.61 | 0 | 0 | 0 |
29/01/2016 |
10.84
|
167,350 | 10.90 | 10.90 | 10.78 | 0 | 45,950 | -0.8 |
28/01/2016 |
10.90
|
356,080 | 10.90 | 11.02 | 10.78 | 190,850 | 212,190 | -0.4 |
27/01/2016 |
10.90
|
212,930 | 10.66 | 10.96 | 10.72 | 19,000 | 125,000 | -1.9 |
26/01/2016 |
10.66
|
64,730 | 10.90 | 10.90 | 10.61 | 21,000 | 20,000 | 0.0 |
25/01/2016 |
10.90
|
345,090 | 10.66 | 10.96 | 10.61 | 46,310 | 210,850 | -3.0 |
22/01/2016 |
10.66
|
131,090 | 10.61 | 10.90 | 10.49 | 166,700 | 118,000 | 0.9 |
21/01/2016 |
10.61
|
87,960 | 10.84 | 11.08 | 10.13 | 0 | 20,000 | -0.4 |
20/01/2016 |
10.84
|
133,200 | 10.84 | 11.08 | 10.84 | 334,000 | 326,310 | 0.1 |
19/01/2016 |
10.84
|
112,030 | 10.90 | 11.20 | 10.84 | 0 | 22,000 | -0.4 |
18/01/2016 |
10.90
|
138,840 | 11.49 | 11.49 | 10.78 | 20,100 | 20,000 | 0.0 |
15/01/2016 |
11.49
|
68,280 | 11.43 | 11.61 | 11.43 | 22,000 | 0 | 0.4 |
14/01/2016 |
11.43
|
222,550 | 11.67 | 11.67 | 11.37 | 2,000 | 40,000 | -0.7 |
13/01/2016 |
11.67
|
4,150 | 11.78 | 11.78 | 11.61 | 0 | 0 | 0 |
12/01/2016 |
11.78
|
87,150 | 11.55 | 11.78 | 11.49 | 110,100 | 130,000 | -0.4 |
11/01/2016 |
11.55
|
164,010 | 11.73 | 11.73 | 11.37 | 900 | 0 | 0.0 |
08/01/2016 |
11.73
|
49,640 | 11.90 | 11.90 | 11.67 | 209,490 | 203,000 | 0.1 |
07/01/2016 |
11.90
|
130,660 | 11.96 | 11.96 | 11.61 | 424,200 | 424,200 | 0 |
06/01/2016 |
11.96
|
37,610 | 12.08 | 12.08 | 11.90 | 0 | 25,800 | -0.5 |
05/01/2016 |
12.08
|
101,620 | 12.14 | 12.14 | 11.90 | 0 | 6,490 | -0.1 |
04/01/2016 |
12.14
|
231,090 | 12.02 | 12.26 | 12.08 | 24,000 | 0 | 0.5 |
31/12/2015 |
12.02
|
123,730 | 11.96 | 12.02 | 11.84 | 0 | 0 | 0 |
30/12/2015 |
11.96
|
49,120 | 11.96 | 11.96 | 11.84 | 0 | 0 | 0 |
29/12/2015 |
11.96
|
20,360 | 11.90 | 12.02 | 11.84 | 0 | 0 | 0 |
28/12/2015 |
11.90
|
149,420 | 11.96 | 12.02 | 11.78 | 0 | 24,000 | -0.5 |
25/12/2015 |
11.96
|
33,090 | 11.96 | 11.96 | 11.78 | 0 | 0 | 0 |
24/12/2015 |
11.96
|
39,910 | 11.90 | 12.02 | 11.78 | 0 | 0 | 0 |
23/12/2015 |
11.90
|
52,620 | 11.96 | 11.96 | 11.78 | 0 | 0 | 0 |
22/12/2015 |
11.96
|
86,750 | 11.78 | 11.96 | 11.78 | 30,000 | 30,000 | 0 |
21/12/2015 |
11.78
|
65,430 | 11.78 | 12.02 | 11.78 | 17,000 | 0 | 0.3 |
18/12/2015 |
11.78
|
83,690 | 11.78 | 12.08 | 11.78 | 22,000 | 0 | 0.4 |
17/12/2015 |
11.78
|
57,350 | 11.78 | 11.96 | 11.73 | 0 | 0 | 0 |
16/12/2015 |
11.78
|
89,590 | 11.84 | 11.84 | 11.67 | 30,000 | 30,000 | 0 |
15/12/2015 |
11.84
|
72,870 | 11.84 | 11.90 | 11.67 | 0 | 17,000 | -0.3 |
14/12/2015 |
11.84
|
51,230 | 11.90 | 11.90 | 11.67 | 24,100 | 46,000 | -0.4 |
11/12/2015 |
11.90
|
7,590 | 11.90 | 11.90 | 11.78 | 0 | 0 | 0 |
10/12/2015 |
11.90
|
47,860 | 11.96 | 11.96 | 11.78 | 40,000 | 40,000 | 0 |
09/12/2015 |
11.96
|
94,300 | 11.96 | 12.02 | 11.90 | 0 | 0 | 0 |
08/12/2015 |
11.96
|
95,140 | 11.84 | 11.96 | 11.73 | 0 | 100 | -0.0 |
07/12/2015 |
11.84
|
12,200 | 11.84 | 11.90 | 11.78 | 0 | 0 | 0 |
04/12/2015 |
11.84
|
41,380 | 11.96 | 11.96 | 11.73 | 0 | 0 | 0 |
03/12/2015 |
11.96
|
72,130 | 11.96 | 11.96 | 11.90 | 0 | 0 | 0 |
02/12/2015 |
11.96
|
32,630 | 11.78 | 11.96 | 11.90 | 0 | 0 | 0 |
01/12/2015 |
11.78
|
82,740 | 11.90 | 11.96 | 11.49 | 0 | 0 | 0 |
30/11/2015 |
11.90
|
107,310 | 12.02 | 12.02 | 11.84 | 0 | 0 | 0 |