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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
13.71
|
14,310 | 13.50 | 13.78 | 13.54 | 260 | 0 | 0.0 |
26/04/2016 |
13.50
|
15,730 | 13.47 | 13.50 | 13.30 | 4,100 | 0 | 0.2 |
25/04/2016 |
13.47
|
28,680 | 12.65 | 13.50 | 13.06 | 0 | 200 | -0.0 |
22/04/2016 |
12.65
|
45,880 | 12.20 | 12.89 | 12.20 | 1,740 | 100 | 0.1 |
21/04/2016 |
12.20
|
8,500 | 12.06 | 12.20 | 12.10 | 0 | 0 | 0 |
20/04/2016 |
12.06
|
19,540 | 12.34 | 12.34 | 12.03 | 100 | 2,500 | -0.1 |
19/04/2016 |
12.34
|
26,690 | 12.34 | 12.34 | 12.03 | 0 | 0 | 0 |
15/04/2016 |
12.34
|
10 | 12.16 | 12.34 | 12.34 | 0 | 10 | -0.0 |
14/04/2016 |
12.16
|
4,630 | 12.37 | 12.37 | 12.16 | 0 | 0 | 0 |
13/04/2016 |
12.37
|
40 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
12/04/2016 |
12.37
|
6,150 | 12.37 | 12.37 | 12.10 | 0 | 0 | 0 |
11/04/2016 |
12.37
|
11,950 | 12.40 | 12.40 | 12.34 | 0 | 0 | 0 |
08/04/2016 |
12.40
|
6,170 | 12.54 | 12.54 | 12.34 | 0 | 0 | 0 |
07/04/2016 |
12.54
|
3,420 | 12.47 | 12.54 | 12.37 | 0 | 0 | 0 |
06/04/2016 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
05/04/2016 |
12.47
|
580 | 12.34 | 12.47 | 12.30 | 0 | 0 | 0 |
04/04/2016 |
12.34
|
1,000 | 12.47 | 12.68 | 12.34 | 0 | 0 | 0 |
01/04/2016 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
31/03/2016 |
12.47
|
6,250 | 12.71 | 12.71 | 12.37 | 0 | 0 | 0 |
30/03/2016 |
12.71
|
10,310 | 12.71 | 12.75 | 12.58 | 3,500 | 0 | 0.1 |
29/03/2016 |
12.71
|
560 | 12.44 | 12.71 | 12.47 | 0 | 0 | 0 |
28/03/2016 |
12.44
|
2,340 | 12.40 | 12.82 | 12.44 | 1,280 | 0 | 0.0 |
25/03/2016 |
12.40
|
2,990 | 12.47 | 12.51 | 12.40 | 0 | 0 | 0 |
24/03/2016 |
12.47
|
1,970 | 12.47 | 12.54 | 12.47 | 0 | 0 | 0 |
23/03/2016 |
12.47
|
3,100 | 12.65 | 12.65 | 12.47 | 0 | 0 | 0 |
22/03/2016 |
12.65
|
710 | 12.65 | 12.65 | 12.47 | 0 | 0 | 0 |
21/03/2016 |
12.65
|
7,960 | 12.75 | 12.75 | 12.47 | 0 | 200 | -0.0 |
18/03/2016 |
12.75
|
1,750 | 12.78 | 13.02 | 12.71 | 0 | 0 | 0 |
17/03/2016 |
12.78
|
1,520 | 12.75 | 12.89 | 12.71 | 0 | 0 | 0 |
16/03/2016 |
12.75
|
6,050 | 12.68 | 12.99 | 12.71 | 0 | 0 | 0 |
15/03/2016 |
12.68
|
1,300 | 12.78 | 12.78 | 12.54 | 0 | 0 | 0 |
14/03/2016 |
12.78
|
14,090 | 12.47 | 12.78 | 12.58 | 0 | 0 | 0 |
11/03/2016 |
12.47
|
5,560 | 12.65 | 12.65 | 12.47 | 0 | 0 | 0 |
10/03/2016 |
12.65
|
1,570 | 12.37 | 12.68 | 12.58 | 0 | 0 | 0 |
09/03/2016 |
12.37
|
8,130 | 12.68 | 12.68 | 12.37 | 0 | 0 | 0 |
08/03/2016 |
12.68
|
4,890 | 12.37 | 12.71 | 12.40 | 0 | 0 | 0 |
07/03/2016 |
12.37
|
12,730 | 12.20 | 12.71 | 12.30 | 0 | 0 | 0 |
04/03/2016 |
12.20
|
4,620 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
03/03/2016 |
12.20
|
14,100 | 12.10 | 12.27 | 12.10 | 0 | 0 | 0 |
02/03/2016 |
12.10
|
21,910 | 12.10 | 12.23 | 12.10 | 4,500 | 0 | 0.2 |
01/03/2016 |
12.10
|
2,170 | 12.10 | 12.16 | 12.10 | 0 | 0 | 0 |
29/02/2016 |
12.10
|
22,460 | 12.03 | 12.23 | 12.03 | 0 | 0 | 0 |
26/02/2016 |
12.03
|
9,560 | 11.99 | 12.06 | 11.99 | 3,040 | 0 | 0.1 |
25/02/2016 |
11.99
|
2,980 | 11.99 | 12.06 | 11.96 | 0 | 0 | 0 |
24/02/2016 |
11.99
|
8,320 | 11.96 | 12.16 | 11.96 | 5,300 | 0 | 0.2 |
23/02/2016 |
11.96
|
10,110 | 12.06 | 12.27 | 11.96 | 0 | 680 | -0.0 |
22/02/2016 |
12.06
|
21,250 | 12.03 | 12.06 | 11.85 | 7,800 | 8,000 | -0.0 |
19/02/2016 |
12.03
|
6,240 | 12.06 | 12.06 | 11.85 | 2,980 | 0 | 0.1 |
18/02/2016 |
12.06
|
6,470 | 12.03 | 12.20 | 11.85 | 0 | 0 | 0 |
17/02/2016 |
12.03
|
4,830 | 12.03 | 12.13 | 12.03 | 3,500 | 0 | 0.1 |
16/02/2016 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
15/02/2016 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
05/02/2016 |
12.03
|
500 | 11.89 | 12.03 | 11.89 | 0 | 0 | 0 |
04/02/2016 |
11.89
|
3,300 | 11.85 | 11.96 | 11.55 | 0 | 1,250 | -0.0 |
03/02/2016 |
11.85
|
3,100 | 11.85 | 11.85 | 11.58 | 0 | 2,000 | -0.1 |
02/02/2016 |
11.85
|
460 | 11.68 | 11.85 | 11.68 | 0 | 0 | 0 |
01/02/2016 |
11.68
|
2,310 | 11.85 | 11.85 | 11.68 | 1,000 | 2,000 | -0.0 |
29/01/2016 |
11.85
|
2,310 | 11.85 | 11.85 | 11.68 | 1,300 | 0 | 0.0 |
28/01/2016 |
11.85
|
3,580 | 11.85 | 11.85 | 11.58 | 700 | 0 | 0.0 |
27/01/2016 |
11.85
|
3,320 | 11.79 | 11.85 | 11.85 | 3,300 | 0 | 0.1 |
26/01/2016 |
11.79
|
1,580 | 11.72 | 11.79 | 11.48 | 0 | 0 | 0 |
25/01/2016 |
11.72
|
170 | 11.65 | 11.79 | 11.72 | 0 | 0 | 0 |
22/01/2016 |
11.65
|
14,500 | 11.58 | 11.75 | 11.44 | 0 | 0 | 0 |
21/01/2016 |
11.58
|
29,230 | 11.68 | 11.68 | 11.58 | 0 | 0 | 0 |
20/01/2016 |
11.68
|
2,670 | 11.68 | 11.79 | 11.68 | 70 | 0 | 0.0 |
19/01/2016 |
11.68
|
1,740 | 11.51 | 11.68 | 11.58 | 0 | 0 | 0 |
18/01/2016 |
11.51
|
19,900 | 11.65 | 11.85 | 11.51 | 100 | 0 | 0.0 |
15/01/2016 |
11.65
|
2,030 | 11.68 | 11.79 | 11.51 | 10 | 0 | 0.0 |
14/01/2016 |
11.68
|
8,930 | 11.68 | 11.79 | 11.65 | 6,000 | 0 | 0.2 |
13/01/2016 |
11.68
|
4,380 | 11.65 | 11.75 | 11.65 | 1,000 | 0 | 0.0 |
12/01/2016 |
11.65
|
2,830 | 11.65 | 11.68 | 11.65 | 0 | 0 | 0 |
11/01/2016 |
11.65
|
5,720 | 11.65 | 11.89 | 11.65 | 2,000 | 0 | 0.1 |
08/01/2016 |
11.65
|
32,020 | 11.85 | 11.85 | 11.65 | 100 | 0 | 0.0 |
07/01/2016 |
11.85
|
38,210 | 11.99 | 12.03 | 11.65 | 900 | 0 | 0.0 |
06/01/2016 |
11.99
|
5,210 | 11.92 | 11.99 | 11.92 | 0 | 0 | 0 |
05/01/2016 |
11.92
|
16,710 | 11.85 | 12.06 | 11.68 | 1,310 | 0 | 0.0 |
04/01/2016 |
11.85
|
2,530 | 12.03 | 12.03 | 11.75 | 210 | 0 | 0.0 |
31/12/2015 |
12.03
|
2,540 | 11.92 | 12.03 | 11.79 | 100 | 0 | 0.0 |
30/12/2015 |
11.92
|
580 | 11.79 | 11.92 | 11.92 | 0 | 0 | 0 |
29/12/2015 |
11.79
|
12,200 | 11.68 | 11.82 | 11.65 | 0 | 0 | 0 |
28/12/2015 |
11.68
|
378,410 | 11.68 | 12.03 | 11.58 | 0 | 0 | 0 |
25/12/2015 |
11.68
|
12,310 | 11.61 | 11.68 | 11.58 | 0 | 0 | 0 |
24/12/2015 |
11.61
|
6,570 | 11.68 | 11.85 | 11.61 | 670 | 0 | 0.0 |
23/12/2015 |
11.68
|
11,530 | 11.58 | 11.68 | 11.58 | 0 | 1,000 | -0.0 |
22/12/2015 |
11.58
|
31,300 | 11.72 | 11.72 | 11.58 | 0 | 0 | 0 |
21/12/2015 |
11.72
|
2,490 | 11.72 | 11.85 | 11.68 | 0 | 0 | 0 |
18/12/2015 |
11.72
|
2,170 | 11.99 | 12.13 | 11.68 | 0 | 0 | 0 |
17/12/2015 |
11.99
|
12,170 | 11.85 | 12.16 | 11.72 | 0 | 0 | 0 |
16/12/2015 |
11.85
|
11,340 | 11.89 | 11.92 | 11.68 | 0 | 1,000 | -0.0 |
15/12/2015 |
11.89
|
13,030 | 11.92 | 11.96 | 11.55 | 500 | 0 | 0.0 |
14/12/2015 |
11.92
|
11,070 | 11.85 | 11.99 | 11.27 | 0 | 0 | 0 |
11/12/2015 |
11.85
|
12,090 | 11.48 | 12.23 | 11.48 | 1,680 | 0 | 0.1 |
10/12/2015 |
11.48
|
19,320 | 11.20 | 11.48 | 11.06 | 0 | 0 | 0 |
09/12/2015 |
11.20
|
38,070 | 11.27 | 11.51 | 11.20 | 0 | 0 | 0 |
08/12/2015 |
11.27
|
54,540 | 11.20 | 11.27 | 11.03 | 0 | 0 | 0 |
07/12/2015 |
11.20
|
27,210 | 11.20 | 11.30 | 11.00 | 0 | 0 | 0 |
04/12/2015 |
11.20
|
8,660 | 11.17 | 11.20 | 11.03 | 0 | 0 | 0 |
03/12/2015 |
11.17
|
7,330 | 11.06 | 11.27 | 11.10 | 0 | 0 | 0 |
02/12/2015 |
11.06
|
2,000 | 11.30 | 11.30 | 11.03 | 0 | 0 | 0 |
01/12/2015 |
11.30
|
8,700 | 11.17 | 11.30 | 11.00 | 0 | 0 | 0 |