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 | -2.86% | 3,359,600 | 76,600 | 0.3 |
3.20
3.50
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.53% | 9,373,700 | 60,900 | 0.2 |
3.20
3.80
3.40
|
3 tháng
(2024-06-20) |
-1.20 | -26.09% | 29,645,000 | 312,376 | 1.3 |
3.20
4.60
3.40
|
6 tháng
(2024-03-22) |
-1.10 | -24.44% | 70,787,639 | 295,766 | 1.2 |
3.20
4.70
3.40
|
12 tháng
(2023-09-25) |
-1.30 | -27.66% | 204,416,169 | 488,991 | 2.2 |
3.20
5.50
3.40
|
24 tháng
(2022-09-29) |
-3.30 | -49.25% | 575,534,085 | -425,961 | -3.3 |
3.20
6.70
3.40
|
36 tháng
(2021-10-04) |
-7.07 | -67.52% | 964,535,996 | 205,803 | 7.6 |
3.20
16.54
3.40
|
60 tháng
(2019-10-15) |
-23.70 | -87.45% | 1,696,177,768 | 477,703 | 6.7 |
3.20
48.66
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
16.70
|
163,800 | 16.70 | 16.86 | 16.70 | 0 | 0 | 0 |
27/04/2016 |
16.70
|
220,400 | 16.86 | 16.94 | 16.70 | 0 | 0 | 0 |
26/04/2016 |
16.86
|
128,900 | 17.02 | 17.10 | 16.78 | 0 | 0 | 0 |
25/04/2016 |
17.02
|
221,200 | 17.02 | 17.18 | 16.78 | 0 | 0 | 0 |
22/04/2016 |
17.02
|
446,900 | 16.54 | 17.18 | 16.46 | 0 | 0 | 0 |
21/04/2016 |
16.54
|
196,600 | 16.70 | 16.94 | 16.38 | 0 | 0 | 0 |
20/04/2016 |
16.70
|
123,600 | 16.70 | 16.86 | 16.62 | 0 | 0 | 0 |
19/04/2016 |
16.70
|
242,900 | 16.78 | 16.86 | 16.62 | 0 | 0 | 0 |
15/04/2016 |
16.78
|
217,700 | 16.70 | 16.78 | 16.54 | 0 | 0 | 0 |
14/04/2016 |
16.70
|
121,600 | 16.70 | 16.78 | 16.54 | 0 | 0 | 0 |
13/04/2016 |
16.70
|
144,100 | 17.02 | 17.10 | 16.70 | 0 | 0 | 0 |
12/04/2016 |
17.02
|
199,500 | 16.86 | 17.10 | 16.70 | 0 | 0 | 0 |
11/04/2016 |
16.86
|
321,600 | 16.78 | 16.86 | 16.38 | 0 | 0 | 0 |
08/04/2016 |
16.78
|
212,200 | 17.26 | 17.34 | 16.70 | 0 | 0 | 0 |
07/04/2016 |
17.26
|
372,800 | 17.50 | 17.82 | 17.26 | 0 | 0 | 0 |
06/04/2016 |
17.50
|
720,000 | 16.70 | 17.58 | 16.38 | 0 | 0 | 0 |
05/04/2016 |
16.70
|
661,900 | 15.90 | 16.70 | 15.66 | 0 | 0 | 0 |
04/04/2016 |
15.90
|
165,400 | 15.98 | 16.06 | 15.82 | 0 | 0 | 0 |
01/04/2016 |
15.98
|
242,800 | 15.90 | 15.98 | 15.74 | 0 | 0 | 0 |
31/03/2016 |
15.90
|
182,300 | 15.90 | 16.06 | 15.74 | 0 | 0 | 0 |
30/03/2016 |
15.90
|
293,500 | 15.90 | 15.90 | 15.66 | 0 | 0 | 0 |
29/03/2016 |
15.90
|
199,800 | 16.06 | 16.14 | 15.82 | 0 | 0 | 0 |
28/03/2016 |
16.06
|
240,600 | 16.14 | 16.22 | 15.98 | 0 | 0 | 0 |
25/03/2016 |
16.14
|
247,300 | 16.06 | 16.14 | 15.82 | 0 | 0 | 0 |
24/03/2016 |
16.06
|
392,600 | 16.30 | 16.46 | 15.98 | 0 | 0 | 0 |
23/03/2016 |
16.30
|
727,700 | 15.58 | 16.46 | 15.26 | 0 | 0 | 0 |
22/03/2016 |
15.58
|
891,300 | 14.54 | 15.66 | 14.30 | 0 | 0 | 0 |
21/03/2016 |
14.54
|
254,500 | 14.46 | 14.54 | 14.22 | 0 | 0 | 0 |
18/03/2016 |
14.46
|
199,300 | 14.46 | 14.62 | 14.30 | 0 | 0 | 0 |
17/03/2016 |
14.46
|
213,900 | 14.46 | 14.54 | 14.30 | 0 | 0 | 0 |
16/03/2016 |
14.46
|
303,600 | 14.30 | 14.46 | 14.14 | 0 | 0 | 0 |
15/03/2016 |
14.30
|
203,800 | 14.38 | 14.46 | 14.14 | 0 | 0 | 0 |
14/03/2016 |
14.38
|
245,000 | 14.70 | 14.78 | 14.30 | 0 | 0 | 0 |
11/03/2016 |
14.70
|
350,400 | 14.30 | 14.70 | 13.98 | 0 | 0 | 0 |
10/03/2016 |
14.30
|
878,500 | 13.42 | 14.38 | 13.26 | 0 | 0 | 0 |
09/03/2016 |
13.42
|
419,000 | 13.50 | 13.58 | 13.26 | 0 | 0 | 0 |
08/03/2016 |
13.50
|
304,400 | 13.90 | 13.98 | 13.50 | 0 | 0 | 0 |
07/03/2016 |
13.90
|
530,500 | 13.34 | 13.98 | 13.18 | 0 | 0 | 0 |
04/03/2016 |
13.34
|
747,400 | 13.02 | 13.58 | 12.78 | 0 | 0 | 0 |
03/03/2016 |
13.02
|
185,600 | 13.10 | 13.26 | 12.94 | 0 | 0 | 0 |
02/03/2016 |
13.10
|
221,800 | 13.42 | 13.58 | 13.02 | 0 | 0 | 0 |
01/03/2016 |
13.42
|
245,100 | 13.18 | 13.50 | 13.10 | 0 | 0 | 0 |
29/02/2016 |
13.18
|
344,000 | 12.86 | 13.18 | 12.70 | 0 | 0 | 0 |
26/02/2016 |
12.86
|
223,700 | 13.02 | 13.10 | 12.78 | 0 | 0 | 0 |
25/02/2016 |
13.02
|
681,100 | 12.86 | 13.26 | 12.62 | 0 | 0 | 0 |
24/02/2016 |
12.86
|
161,800 | 12.94 | 13.02 | 12.78 | 0 | 0 | 0 |
23/02/2016 |
12.94
|
180,900 | 12.94 | 13.10 | 12.86 | 0 | 0 | 0 |
22/02/2016 |
12.94
|
228,500 | 12.94 | 13.10 | 12.78 | 0 | 0 | 0 |
19/02/2016 |
12.94
|
225,700 | 12.94 | 13.18 | 12.78 | 0 | 0 | 0 |
18/02/2016 |
12.94
|
437,100 | 12.86 | 13.26 | 12.62 | 0 | 0 | 0 |
17/02/2016 |
12.86
|
174,400 | 12.78 | 12.94 | 12.62 | 0 | 0 | 0 |
16/02/2016 |
12.78
|
164,200 | 12.94 | 13.02 | 12.78 | 0 | 0 | 0 |
15/02/2016 |
12.94
|
262,500 | 12.86 | 13.18 | 12.70 | 0 | 0 | 0 |
05/02/2016 |
12.86
|
126,800 | 12.86 | 13.02 | 12.70 | 0 | 0 | 0 |
04/02/2016 |
12.86
|
135,300 | 12.86 | 12.94 | 12.70 | 0 | 0 | 0 |
03/02/2016 |
12.86
|
143,800 | 12.78 | 12.86 | 12.62 | 0 | 0 | 0 |
02/02/2016 |
12.78
|
140,700 | 12.78 | 12.78 | 12.62 | 0 | 0 | 0 |
01/02/2016 |
12.78
|
144,800 | 12.86 | 13.02 | 12.78 | 0 | 0 | 0 |
29/01/2016 |
12.86
|
207,300 | 12.70 | 12.94 | 12.62 | 0 | 0 | 0 |
28/01/2016 |
12.70
|
144,300 | 12.78 | 12.86 | 12.62 | 0 | 0 | 0 |
27/01/2016 |
12.78
|
169,500 | 12.70 | 12.86 | 12.62 | 0 | 0 | 0 |
26/01/2016 |
12.70
|
184,100 | 12.78 | 12.86 | 12.62 | 0 | 0 | 0 |
25/01/2016 |
12.78
|
209,800 | 12.78 | 12.94 | 12.70 | 0 | 0 | 0 |
22/01/2016 |
12.78
|
214,800 | 12.70 | 12.94 | 12.62 | 0 | 0 | 0 |
21/01/2016 |
12.70
|
229,500 | 12.78 | 12.78 | 12.54 | 0 | 0 | 0 |
20/01/2016 |
12.78
|
168,000 | 12.78 | 12.86 | 12.62 | 0 | 0 | 0 |
19/01/2016 |
12.78
|
423,900 | 12.54 | 12.86 | 12.38 | 0 | 0 | 0 |
18/01/2016 |
12.54
|
187,000 | 12.62 | 12.62 | 12.38 | 0 | 0 | 0 |
15/01/2016 |
12.62
|
242,000 | 13.58 | 13.58 | 12.62 | 0 | 0 | 0 |
14/01/2016 |
13.58
|
496,900 | 14.70 | 15.10 | 13.58 | 0 | 0 | 0 |
13/01/2016 |
14.70
|
1,110,400 | 13.58 | 14.78 | 13.34 | 0 | 0 | 0 |
12/01/2016 |
13.58
|
1,512,300 | 12.38 | 13.58 | 12.23 | 0 | 0 | 0 |
11/01/2016 |
12.38
|
151,700 | 12.38 | 12.54 | 12.31 | 0 | 0 | 0 |
08/01/2016 |
12.38
|
145,400 | 12.38 | 12.46 | 12.23 | 0 | 0 | 0 |
07/01/2016 |
12.38
|
157,900 | 12.38 | 12.46 | 12.23 | 0 | 0 | 0 |
06/01/2016 |
12.38
|
132,600 | 12.38 | 12.46 | 12.31 | 0 | 0 | 0 |
05/01/2016 |
12.38
|
126,400 | 12.31 | 12.46 | 12.23 | 0 | 0 | 0 |
04/01/2016 |
12.31
|
138,400 | 12.38 | 12.46 | 12.31 | 0 | 0 | 0 |
31/12/2015 |
12.38
|
142,600 | 12.38 | 12.54 | 12.31 | 0 | 0 | 0 |
30/12/2015 |
12.38
|
154,700 | 12.38 | 12.46 | 12.23 | 0 | 0 | 0 |
29/12/2015 |
12.38
|
185,700 | 12.38 | 12.46 | 12.23 | 0 | 0 | 0 |
28/12/2015 |
12.38
|
201,400 | 12.38 | 12.54 | 12.15 | 0 | 0 | 0 |
25/12/2015 |
12.38
|
323,500 | 12.31 | 12.46 | 12.15 | 0 | 0 | 0 |
24/12/2015 |
12.31
|
205,300 | 12.23 | 12.46 | 12.15 | 0 | 0 | 0 |
23/12/2015 |
12.23
|
163,500 | 12.31 | 12.31 | 12.07 | 0 | 0 | 0 |
22/12/2015 |
12.31
|
208,500 | 12.38 | 12.62 | 12.31 | 0 | 0 | 0 |
21/12/2015 |
12.38
|
230,900 | 12.15 | 12.38 | 12.07 | 0 | 0 | 0 |
18/12/2015 |
12.15
|
263,900 | 12.15 | 12.15 | 11.91 | 0 | 0 | 0 |
17/12/2015 |
12.15
|
212,400 | 12.15 | 12.23 | 11.91 | 0 | 0 | 0 |
16/12/2015 |
12.15
|
260,900 | 12.31 | 12.38 | 12.15 | 0 | 0 | 0 |
15/12/2015 |
12.31
|
203,600 | 12.62 | 12.70 | 12.23 | 0 | 0 | 0 |
14/12/2015 |
12.62
|
525,200 | 12.31 | 12.94 | 11.99 | 0 | 0 | 0 |
11/12/2015 |
12.31
|
285,300 | 12.07 | 12.31 | 11.91 | 0 | 0 | 0 |
10/12/2015 |
12.07
|
220,700 | 12.23 | 12.38 | 11.99 | 0 | 0 | 0 |
09/12/2015 |
12.23
|
185,900 | 12.31 | 12.38 | 12.07 | 0 | 0 | 0 |
08/12/2015 |
12.31
|
220,700 | 12.15 | 12.38 | 11.99 | 0 | 0 | 0 |
07/12/2015 |
12.15
|
229,200 | 11.99 | 12.23 | 11.83 | 0 | 0 | 0 |
04/12/2015 |
11.99
|
227,400 | 11.99 | 12.15 | 11.83 | 0 | 0 | 0 |
03/12/2015 |
11.99
|
204,300 | 11.99 | 12.15 | 11.75 | 0 | 0 | 0 |
02/12/2015 |
11.99
|
272,600 | 11.99 | 12.23 | 11.75 | 0 | 0 | 0 |