Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -14.29% | 413,500 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 757,000 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -25% | 1,629,900 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-22) |
-0.10 | -14.29% | 4,379,630 | -116,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-09-25) |
-0.20 | -25% | 9,415,165 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-09-29) |
-0.60 | -50% | 24,470,680 | -308,900 | -0.2 |
0.50
1.20
0.60
|
36 tháng
(2021-10-04) |
-1.20 | -66.67% | 57,889,824 | -267,200 | -0.1 |
0.50
2.80
0.60
|
60 tháng
(2019-10-15) |
-0.10 | -14.29% | 125,259,684 | -289,800 | -0.1 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2016 |
13.10
|
302,900 | 13.24 | 13.31 | 12.96 | 0 | 0 | 0 |
11/03/2016 |
13.31
|
590,900 | 13.17 | 13.31 | 13.03 | 0 | 5,000 | -0.1 |
10/03/2016 |
13.17
|
1,103,500 | 12.47 | 13.17 | 12.33 | 0 | 0 | 0 |
09/03/2016 |
12.47
|
359,900 | 12.54 | 12.54 | 12.26 | 0 | 0 | 0 |
08/03/2016 |
12.54
|
569,800 | 12.89 | 12.89 | 12.47 | 0 | 0 | 0 |
07/03/2016 |
12.89
|
1,401,700 | 12.26 | 13.17 | 12.06 | 0 | 5,000 | -0.1 |
04/03/2016 |
12.26
|
1,208,000 | 11.85 | 12.54 | 11.64 | 0 | 4,000 | -0.1 |
03/03/2016 |
11.85
|
539,600 | 11.99 | 11.99 | 11.71 | 0 | 0 | 0 |
02/03/2016 |
11.85
|
1,264,600 | 12.19 | 12.40 | 11.43 | 114,300 | 0 | 1.9 |
01/03/2016 |
12.26
|
753,600 | 12.13 | 12.40 | 11.92 | 0 | 0 | 0 |
29/02/2016 |
12.13
|
1,483,900 | 11.50 | 12.40 | 11.22 | 0 | 6,700 | -0.1 |
26/02/2016 |
11.50
|
1,267,300 | 10.80 | 11.50 | 10.45 | 0 | 0 | 0 |
25/02/2016 |
10.66
|
339,900 | 10.10 | 10.73 | 10.03 | 0 | 0 | 0 |
24/02/2016 |
10.66
|
247,800 | 10.59 | 10.66 | 10.38 | 0 | 0 | 0 |
23/02/2016 |
10.59
|
194,500 | 10.66 | 10.80 | 10.45 | 0 | 0 | 0 |
22/02/2016 |
10.66
|
417,500 | 10.80 | 11.01 | 10.59 | 0 | 0 | 0 |
19/02/2016 |
10.80
|
486,600 | 10.73 | 11.01 | 10.52 | 0 | 0 | 0 |
18/02/2016 |
10.73
|
436,100 | 10.38 | 10.80 | 10.24 | 0 | 0 | 0 |
17/02/2016 |
10.38
|
172,700 | 10.45 | 10.66 | 10.31 | 0 | 0 | 0 |
16/02/2016 |
10.45
|
163,200 | 10.45 | 10.59 | 10.17 | 0 | 0 | 0 |
15/02/2016 |
10.45
|
338,700 | 10.52 | 10.80 | 10.24 | 0 | 0 | 0 |
05/02/2016 |
10.52
|
171,200 | 10.52 | 10.59 | 10.24 | 0 | 0 | 0 |
04/02/2016 |
10.52
|
173,300 | 10.45 | 10.52 | 10.24 | 0 | 0 | 0 |
03/02/2016 |
10.45
|
171,300 | 10.45 | 10.59 | 10.31 | 0 | 0 | 0 |
02/02/2016 |
10.45
|
155,800 | 10.45 | 10.66 | 10.38 | 0 | 0 | 0 |
01/02/2016 |
10.45
|
409,700 | 10.31 | 10.52 | 10.10 | 0 | 0 | 0 |
29/01/2016 |
10.31
|
246,600 | 10.24 | 10.31 | 9.96 | 0 | 0 | 0 |
28/01/2016 |
10.24
|
360,600 | 10.38 | 10.52 | 10.24 | 0 | 1,500 | -0.0 |
27/01/2016 |
10.38
|
237,800 | 10.38 | 10.52 | 10.24 | 0 | 0 | 0 |
26/01/2016 |
10.38
|
223,400 | 10.38 | 10.52 | 10.17 | 2,000 | 0 | 0.0 |
25/01/2016 |
10.52
|
248,900 | 10.31 | 10.66 | 10.10 | 0 | 0 | 0 |
22/01/2016 |
10.24
|
260,900 | 10.38 | 10.59 | 10.10 | 0 | 0 | 0 |
21/01/2016 |
10.31
|
227,900 | 10.24 | 10.52 | 10.10 | 0 | 0 | 0 |
20/01/2016 |
10.38
|
219,800 | 10.73 | 10.73 | 10.17 | 0 | 0 | 0 |
19/01/2016 |
10.45
|
502,200 | 10.10 | 10.45 | 9.83 | 0 | 0 | 0 |
18/01/2016 |
10.10
|
166,200 | 10.17 | 10.31 | 10.03 | 0 | 0 | 0 |
15/01/2016 |
10.17
|
158,600 | 10.38 | 10.66 | 10.17 | 0 | 0 | 0 |
14/01/2016 |
10.38
|
269,900 | 10.45 | 10.45 | 10.10 | 0 | 0 | 0 |
13/01/2016 |
10.45
|
459,700 | 10.10 | 10.45 | 9.90 | 0 | 0 | 0 |
12/01/2016 |
10.38
|
528,200 | 10.59 | 10.59 | 10.10 | 0 | 0 | 0 |
11/01/2016 |
10.80
|
1,503,200 | 11.64 | 11.99 | 10.73 | 0 | 0 | 0 |
08/01/2016 |
11.64
|
2,545,300 | 10.59 | 11.64 | 10.38 | 0 | 0 | 0 |
07/01/2016 |
10.59
|
1,520,800 | 9.90 | 10.66 | 9.76 | 0 | 0 | 0 |
06/01/2016 |
9.90
|
209,200 | 9.96 | 10.10 | 9.62 | 700 | 0 | 0.0 |
05/01/2016 |
9.96
|
609,200 | 9.96 | 10.03 | 9.62 | 0 | 0 | 0 |
04/01/2016 |
9.96
|
214,200 | 10.03 | 10.03 | 9.69 | 0 | 0 | 0 |
31/12/2015 |
10.03
|
217,500 | 9.96 | 10.17 | 9.96 | 0 | 0 | 0 |
30/12/2015 |
9.96
|
200,000 | 9.90 | 10.17 | 9.83 | 0 | 0 | 0 |
29/12/2015 |
9.90
|
205,100 | 9.83 | 9.90 | 9.69 | 0 | 0 | 0 |
28/12/2015 |
9.83
|
239,000 | 9.83 | 9.96 | 9.76 | 0 | 0 | 0 |
25/12/2015 |
9.83
|
236,000 | 9.90 | 9.96 | 9.83 | 0 | 0 | 0 |
24/12/2015 |
9.90
|
220,400 | 9.90 | 9.96 | 9.62 | 0 | 0 | 0 |
23/12/2015 |
9.90
|
211,000 | 9.83 | 10.03 | 9.76 | 0 | 0 | 0 |
22/12/2015 |
9.83
|
274,500 | 9.83 | 10.03 | 9.83 | 0 | 0 | 0 |
21/12/2015 |
9.83
|
219,600 | 9.96 | 9.96 | 9.76 | 0 | 0 | 0 |
18/12/2015 |
9.83
|
293,100 | 9.90 | 10.17 | 9.76 | 0 | 0 | 0 |
17/12/2015 |
9.90
|
613,000 | 9.96 | 10.17 | 8.99 | 0 | 0 | 0 |
16/12/2015 |
9.96
|
520,300 | 9.90 | 10.24 | 9.76 | 0 | 0 | 0 |
15/12/2015 |
9.90
|
204,100 | 9.90 | 10.10 | 9.76 | 0 | 0 | 0 |
14/12/2015 |
9.90
|
201,900 | 9.83 | 9.90 | 9.69 | 0 | 0 | 0 |
11/12/2015 |
9.83
|
251,300 | 9.96 | 10.10 | 9.55 | 0 | 0 | 0 |
10/12/2015 |
9.83
|
209,400 | 9.83 | 9.96 | 9.69 | 0 | 0 | 0 |
09/12/2015 |
9.83
|
236,100 | 9.90 | 10.17 | 9.76 | 0 | 0 | 0 |
08/12/2015 |
9.90
|
218,600 | 9.83 | 10.17 | 9.62 | 0 | 0 | 0 |
07/12/2015 |
9.83
|
410,000 | 9.27 | 9.83 | 9.06 | 0 | 0 | 0 |
04/12/2015 |
9.27
|
487,200 | 9.41 | 9.55 | 9.20 | 0 | 0 | 0 |
03/12/2015 |
9.41
|
240,100 | 9.20 | 9.48 | 8.99 | 0 | 0 | 0 |
02/12/2015 |
9.20
|
430,300 | 9.27 | 9.48 | 8.99 | 0 | 0 | 0 |
01/12/2015 |
9.27
|
530,400 | 9.20 | 9.34 | 8.71 | 0 | 0 | 0 |
30/11/2015 |
9.20
|
566,300 | 9.13 | 9.48 | 8.92 | 0 | 0 | 0 |
27/11/2015 |
9.13
|
537,300 | 9.06 | 9.13 | 8.71 | 0 | 0 | 0 |
26/11/2015 |
9.06
|
519,700 | 9.27 | 9.76 | 8.92 | 0 | 0 | 0 |
25/11/2015 |
9.27
|
490,600 | 10.10 | 10.10 | 9.27 | 0 | 0 | 0 |
24/11/2015 |
9.41
|
763,600 | 9.90 | 10.24 | 9.13 | 0 | 0 | 0 |
23/11/2015 |
9.90
|
671,000 | 9.83 | 10.17 | 9.48 | 0 | 0 | 0 |
20/11/2015 |
9.83
|
677,300 | 10.59 | 10.94 | 9.69 | 9,000 | 0 | 0.1 |
19/11/2015 |
10.59
|
717,200 | 10.38 | 11.08 | 10.17 | 9,000 | 0 | 0.1 |
18/11/2015 |
10.52
|
670,600 | 11.15 | 11.64 | 10.45 | 0 | 0 | 0 |
17/11/2015 |
11.29
|
721,200 | 11.15 | 11.85 | 11.01 | 0 | 1,000 | -0.0 |
16/11/2015 |
11.85
|
629,600 | 13.10 | 13.59 | 11.85 | 0 | 600 | -0.0 |
13/11/2015 |
13.10
|
1,326,600 | 14.36 | 15.68 | 12.89 | 0 | 0 | 0 |
12/11/2015 |
14.29
|
629,700 | 13.17 | 14.29 | 12.82 | 0 | 0 | 0 |
11/11/2015 |
13.17
|
757,800 | 12.19 | 13.24 | 11.92 | 0 | 1,500 | -0.0 |
10/11/2015 |
12.19
|
252,000 | 11.29 | 12.19 | 10.87 | 0 | 0 | 0 |
09/11/2015 |
11.29
|
282,500 | 10.45 | 11.29 | 10.24 | 0 | 0 | 0 |
06/11/2015 |
10.45
|
243,500 | 10.59 | 11.43 | 10.10 | 0 | 0 | 0 |
05/11/2015 |
10.59
|
284,400 | 10.10 | 10.66 | 9.41 | 0 | 0 | 0 |
04/11/2015 |
9.76
|
1,094,000 | 8.57 | 9.76 | 8.15 | 0 | 0 | 0 |
03/11/2015 |
9.06
|
307,700 | 9.90 | 10.45 | 9.06 | 0 | 0 | 0 |
02/11/2015 |
9.90
|
363,500 | 11.15 | 11.71 | 9.90 | 0 | 0 | 0 |
30/10/2015 |
10.80
|
978,800 | 12.89 | 13.17 | 10.80 | 0 | 0 | 0 |
29/10/2015 |
11.99
|
195,600 | 10.59 | 11.99 | 10.59 | 0 | 0 | 0 |
28/10/2015 |
10.94
|
173,400 | 10.87 | 10.94 | 10.03 | 1,500 | 0 | 0.0 |
27/10/2015 |
9.96
|
898,500 | 8.15 | 9.96 | 8.15 | 0 | 10,000 | -0.1 |
26/10/2015 |
9.06
|
1,818,900 | 10.17 | 11.01 | 9.06 | 0 | 0 | 0 |
23/10/2015 |
10.03
|
245,200 | 9.48 | 10.03 | 8.85 | 0 | 1,100 | -0.0 |
22/10/2015 |
9.48
|
170,300 | 8.78 | 9.48 | 8.29 | 0 | 100 | -0.0 |
21/10/2015 |
8.78
|
296,500 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 |
20/10/2015 |
9.27
|
233,700 | 8.50 | 9.34 | 8.50 | 0 | 0 | 0 |
19/10/2015 |
8.50
|
205,800 | 8.92 | 8.99 | 8.50 | 0 | 0 | 0 |