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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18
|
3 tháng
(2024-06-24) |
-2.90 | -13.68% | 191,200 | 0 | 0 |
15.90
21.80
18
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18
|
12 tháng
(2023-09-26) |
5.30 | 40.77% | 7,844,300 | 0 | 0 |
11.80
24.60
18
|
24 tháng
(2022-10-03) |
9.70 | 112.79% | 24,050,248 | -598 | -0.0 |
4.40
24.60
18
|
36 tháng
(2021-10-06) |
4.80 | 35.56% | 47,463,706 | -8,298 | -0.4 |
4.40
54.80
18
|
60 tháng
(2019-10-17) |
-3.65 | -16.63% | 50,812,539 | -290,273 | -3.5 |
4.40
54.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
28/04/2016 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
27/04/2016 |
14.04
|
100 | 13.91 | 14.04 | 14.04 | 0 | 0 | 0 |
26/04/2016 |
13.91
|
6,700 | 13.26 | 14.08 | 13.91 | 0 | 4,500 | -0.2 |
25/04/2016 |
13.26
|
5,900 | 12.89 | 13.91 | 13.26 | 0 | 0 | 0 |
22/04/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
21/04/2016 |
12.89
|
200 | 14.01 | 14.01 | 12.89 | 0 | 0 | 0 |
20/04/2016 |
14.01
|
100 | 13.23 | 14.01 | 14.01 | 0 | 0 | 0 |
19/04/2016 |
13.23
|
300 | 13.74 | 13.74 | 12.72 | 0 | 0 | 0 |
15/04/2016 |
13.74
|
600 | 15.27 | 15.27 | 13.74 | 0 | 0 | 0 |
14/04/2016 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
13/04/2016 |
15.27
|
100 | 14.04 | 15.27 | 15.27 | 0 | 0 | 0 |
12/04/2016 |
14.04
|
1,000 | 14.04 | 14.04 | 13.23 | 0 | 0 | 0 |
11/04/2016 |
14.04
|
1,400 | 12.89 | 14.04 | 12.89 | 0 | 1,300 | -0.0 |
08/04/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
07/04/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
06/04/2016 |
12.89
|
400 | 12.96 | 12.96 | 12.89 | 0 | 400 | -0.0 |
05/04/2016 |
12.96
|
100 | 12.89 | 12.96 | 12.96 | 0 | 0 | 0 |
04/04/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 100 | -0.0 |
01/04/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
31/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
30/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
29/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
28/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
25/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
24/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
23/03/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
22/03/2016 |
12.89
|
1,000 | 13.23 | 13.23 | 12.89 | 0 | 0 | 0 |
21/03/2016 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
18/03/2016 |
13.23
|
1,400 | 12.96 | 13.23 | 12.89 | 0 | 900 | -0.0 |
17/03/2016 |
12.96
|
100 | 12.89 | 12.96 | 12.96 | 0 | 0 | 0 |
16/03/2016 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
15/03/2016 |
12.89
|
1,200 | 13.16 | 13.16 | 12.89 | 0 | 0 | 0 |
14/03/2016 |
13.16
|
1,100 | 13.74 | 13.74 | 13.16 | 900 | 0 | 0.0 |
11/03/2016 |
13.74
|
100 | 14.08 | 14.08 | 13.74 | 100 | 0 | 0.0 |
10/03/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
09/03/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
08/03/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
07/03/2016 |
14.08
|
1,000 | 13.54 | 14.08 | 14.08 | 0 | 0 | 0 |
04/03/2016 |
13.54
|
800 | 13.23 | 13.54 | 13.23 | 0 | 0 | 0 |
03/03/2016 |
13.23
|
2,700 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
02/03/2016 |
13.23
|
4,400 | 13.57 | 13.57 | 13.23 | 0 | 0 | 0 |
01/03/2016 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 |
29/02/2016 |
13.57
|
700 | 12.89 | 13.57 | 12.55 | 0 | 0 | 0 |
26/02/2016 |
12.89
|
1,000 | 13.43 | 13.43 | 12.89 | 0 | 0 | 0 |
25/02/2016 |
13.43
|
300 | 13.23 | 13.43 | 13.23 | 0 | 0 | 0 |
24/02/2016 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
23/02/2016 |
13.23
|
3,700 | 13.23 | 13.26 | 13.23 | 0 | 800 | -0.0 |
22/02/2016 |
13.23
|
200 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
19/02/2016 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
18/02/2016 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
17/02/2016 |
13.23
|
800 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
16/02/2016 |
13.23
|
100 | 13.09 | 13.23 | 13.23 | 0 | 0 | 0 |
15/02/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
05/02/2016 |
13.09
|
100 | 13.23 | 13.23 | 13.09 | 0 | 100 | -0.0 |
04/02/2016 |
13.23
|
11,600 | 13.47 | 13.47 | 13.23 | 0 | 11,600 | -0.5 |
03/02/2016 |
13.47
|
71,200 | 13.40 | 13.47 | 13.47 | 0 | 70,200 | -2.8 |
02/02/2016 |
13.40
|
2,300 | 13.16 | 14.25 | 13.09 | 100 | 0 | 0.0 |
01/02/2016 |
13.16
|
600 | 13.40 | 14.25 | 13.16 | 100 | 0 | 0.0 |
29/01/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
28/01/2016 |
13.40
|
1,200 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
27/01/2016 |
13.40
|
14,500 | 13.33 | 14.32 | 13.37 | 100 | 2,300 | -0.1 |
26/01/2016 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
25/01/2016 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
22/01/2016 |
13.33
|
3,200 | 13.84 | 13.84 | 12.55 | 2,100 | 200 | 0.1 |
21/01/2016 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
20/01/2016 |
13.84
|
100 | 12.72 | 13.84 | 13.84 | 100 | 0 | 0.0 |
19/01/2016 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
18/01/2016 |
12.72
|
400 | 12.86 | 12.86 | 12.72 | 0 | 0 | 0 |
15/01/2016 |
12.86
|
1,600 | 13.37 | 13.37 | 12.55 | 100 | 1,500 | -0.1 |
14/01/2016 |
13.37
|
300 | 13.37 | 13.37 | 12.79 | 100 | 200 | -0.0 |
13/01/2016 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
12/01/2016 |
13.37
|
2,100 | 13.37 | 13.37 | 12.89 | 100 | 0 | 0.0 |
11/01/2016 |
13.37
|
3,000 | 13.40 | 13.91 | 13.23 | 100 | 100 | 0.0 |
08/01/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
07/01/2016 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
06/01/2016 |
13.40
|
1,000 | 14.25 | 14.25 | 13.40 | 0 | 0 | 0 |
05/01/2016 |
14.25
|
2,100 | 14.35 | 14.35 | 13.40 | 100 | 0 | 0.0 |
04/01/2016 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
31/12/2015 |
14.35
|
2,000 | 14.08 | 14.59 | 13.40 | 1,900 | 0 | 0.1 |
30/12/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
29/12/2015 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
28/12/2015 |
14.08
|
1,100 | 14.08 | 14.08 | 13.40 | 100 | 0 | 0.0 |
25/12/2015 |
14.08
|
100 | 13.40 | 14.08 | 14.08 | 100 | 0 | 0.0 |
24/12/2015 |
13.40
|
600 | 13.91 | 13.91 | 13.40 | 0 | 0 | 0 |
23/12/2015 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
22/12/2015 |
13.91
|
100 | 13.40 | 13.91 | 13.91 | 100 | 0 | 0.0 |
21/12/2015 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
18/12/2015 |
13.40
|
200 | 13.91 | 13.91 | 12.59 | 100 | 0 | 0.0 |
17/12/2015 |
13.91
|
600 | 13.33 | 13.91 | 13.23 | 600 | 500 | 0.0 |
16/12/2015 |
13.33
|
200 | 14.21 | 14.21 | 13.33 | 200 | 0 | 0.0 |
15/12/2015 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
14/12/2015 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
11/12/2015 |
14.21
|
1,800 | 13.26 | 14.42 | 12.55 | 1,700 | 0 | 0.1 |
10/12/2015 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
09/12/2015 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
08/12/2015 |
13.26
|
100 | 12.89 | 13.26 | 13.26 | 100 | 0 | 0.0 |
07/12/2015 |
12.89
|
4,300 | 13.54 | 13.54 | 12.38 | 1,300 | 0 | 0.1 |
04/12/2015 |
13.54
|
600 | 13.54 | 13.54 | 13.23 | 600 | 0 | 0.0 |
03/12/2015 |
13.54
|
200 | 12.99 | 13.54 | 13.06 | 100 | 0 | 0.0 |