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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
11.38
|
514,590 | 11.38 | 11.44 | 11.31 | 2,000 | 493,000 | -8.5 |
26/04/2016 |
11.38
|
394,480 | 11.24 | 11.51 | 11.24 | 2,000 | 379,610 | -6.5 |
25/04/2016 |
11.24
|
451,730 | 10.91 | 11.38 | 10.98 | 0 | 340,000 | -5.8 |
22/04/2016 |
10.91
|
247,400 | 10.85 | 11.57 | 10.45 | 0 | 150,890 | -2.5 |
21/04/2016 |
10.85
|
61,610 | 10.72 | 11.05 | 10.78 | 0 | 31,110 | -0.5 |
20/04/2016 |
10.72
|
241,440 | 10.85 | 11.11 | 10.65 | 0 | 50,000 | -0.8 |
19/04/2016 |
10.85
|
152,270 | 10.98 | 11.18 | 10.78 | 0 | 32,190 | -0.5 |
15/04/2016 |
10.98
|
149,230 | 11.18 | 11.18 | 10.85 | 0 | 40,040 | -0.7 |
14/04/2016 |
11.18
|
168,500 | 10.98 | 11.24 | 10.91 | 0 | 43,540 | -0.7 |
13/04/2016 |
10.98
|
113,390 | 10.98 | 11.24 | 10.91 | 2,000 | 20,000 | -0.3 |
12/04/2016 |
10.98
|
53,770 | 11.11 | 11.18 | 10.91 | 0 | 0 | 0 |
11/04/2016 |
11.11
|
68,130 | 11.24 | 11.44 | 11.11 | 0 | 0 | 0 |
08/04/2016 |
11.24
|
99,750 | 11.31 | 11.64 | 11.18 | 0 | 0 | 0 |
07/04/2016 |
11.31
|
14,970 | 11.24 | 11.51 | 11.24 | 0 | 0 | 0 |
06/04/2016 |
11.24
|
64,720 | 11.24 | 11.57 | 11.24 | 0 | 11,200 | -0.2 |
05/04/2016 |
11.24
|
119,900 | 11.84 | 11.84 | 11.24 | 0 | 11,800 | -0.2 |
04/04/2016 |
11.84
|
36,600 | 11.44 | 11.84 | 11.24 | 0 | 0 | 0 |
01/04/2016 |
11.44
|
184,820 | 12.30 | 12.30 | 11.44 | 0 | 0 | 0 |
31/03/2016 |
12.30
|
384,330 | 11.51 | 12.30 | 11.24 | 0 | 0 | 0 |
30/03/2016 |
11.51
|
187,170 | 11.84 | 11.84 | 11.51 | 3,000 | 0 | 0.1 |
29/03/2016 |
11.84
|
100,790 | 11.77 | 11.84 | 11.38 | 0 | 2,000 | -0.0 |
28/03/2016 |
11.77
|
98,250 | 11.77 | 12.10 | 11.64 | 0 | 11,000 | -0.2 |
25/03/2016 |
11.77
|
185,790 | 11.77 | 12.17 | 11.77 | 0 | 36,990 | -0.7 |
24/03/2016 |
11.77
|
445,660 | 11.51 | 12.30 | 11.64 | 0 | 202,420 | -3.7 |
23/03/2016 |
11.51
|
83,860 | 11.84 | 11.84 | 11.51 | 0 | 16,820 | -0.3 |
22/03/2016 |
11.84
|
357,000 | 11.91 | 12.17 | 11.57 | 0 | 15,200 | -0.3 |
21/03/2016 |
11.91
|
16,120 | 12.04 | 12.04 | 11.51 | 0 | 500 | -0.0 |
18/03/2016 |
12.04
|
25,830 | 12.10 | 12.10 | 11.84 | 0 | 2,100 | -0.0 |
17/03/2016 |
12.10
|
16,760 | 12.10 | 12.10 | 11.84 | 0 | 3,000 | -0.1 |
16/03/2016 |
12.10
|
13,070 | 12.17 | 12.17 | 11.84 | 0 | 500 | -0.0 |
15/03/2016 |
12.17
|
30,540 | 12.17 | 12.17 | 11.91 | 400 | 1,000 | -0.0 |
14/03/2016 |
12.17
|
63,450 | 12.57 | 12.57 | 11.91 | 0 | 2,500 | -0.0 |
11/03/2016 |
12.57
|
52,510 | 12.24 | 13.03 | 12.37 | 0 | 0 | 0 |
10/03/2016 |
12.24
|
30,940 | 12.43 | 12.43 | 11.91 | 0 | 0 | 0 |
09/03/2016 |
12.43
|
47,180 | 12.70 | 12.77 | 11.97 | 0 | 0 | 0 |
08/03/2016 |
12.70
|
4,510 | 12.04 | 12.70 | 12.63 | 0 | 0 | 0 |
07/03/2016 |
12.04
|
10 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 |
04/03/2016 |
12.43
|
14,160 | 12.50 | 12.50 | 11.91 | 0 | 0 | 0 |
03/03/2016 |
12.50
|
47,090 | 12.57 | 12.57 | 12.24 | 0 | 0 | 0 |
02/03/2016 |
12.57
|
8,610 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
01/03/2016 |
12.70
|
8,440 | 12.83 | 12.83 | 12.37 | 0 | 0 | 0 |
29/02/2016 |
12.83
|
9,410 | 12.83 | 13.10 | 12.37 | 0 | 0 | 0 |
26/02/2016 |
12.83
|
9,900 | 12.90 | 12.90 | 12.57 | 0 | 0 | 0 |
25/02/2016 |
12.90
|
10,310 | 12.96 | 12.96 | 12.57 | 0 | 0 | 0 |
24/02/2016 |
12.96
|
8,000 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
23/02/2016 |
12.96
|
11,070 | 12.90 | 13.03 | 12.30 | 0 | 0 | 0 |
22/02/2016 |
12.90
|
10,010 | 12.90 | 12.90 | 12.24 | 0 | 2,500 | -0.0 |
19/02/2016 |
12.90
|
1,910 | 12.90 | 12.90 | 12.24 | 0 | 0 | 0 |
18/02/2016 |
12.90
|
10 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
17/02/2016 |
12.90
|
4,580 | 13.10 | 13.10 | 12.57 | 2,400 | 0 | 0.0 |
16/02/2016 |
13.10
|
7,530 | 12.90 | 13.10 | 12.57 | 0 | 0 | 0 |
15/02/2016 |
12.90
|
2,340 | 13.16 | 13.16 | 12.30 | 0 | 0 | 0 |
05/02/2016 |
13.16
|
135,910 | 13.16 | 13.56 | 12.30 | 0 | 0 | 0 |
04/02/2016 |
13.16
|
21,310 | 12.77 | 13.16 | 11.91 | 0 | 0 | 0 |
03/02/2016 |
12.77
|
28,020 | 12.77 | 12.77 | 11.91 | 0 | 0 | 0 |
02/02/2016 |
12.77
|
26,750 | 12.70 | 13.23 | 11.84 | 0 | 0 | 0 |
01/02/2016 |
12.70
|
10,040 | 12.30 | 12.77 | 12.24 | 0 | 0 | 0 |
29/01/2016 |
12.30
|
11,210 | 13.16 | 13.89 | 12.30 | 0 | 10 | -0.0 |
28/01/2016 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
27/01/2016 |
13.16
|
20 | 12.83 | 13.16 | 13.16 | 0 | 0 | 0 |
26/01/2016 |
12.83
|
5,800 | 13.10 | 13.10 | 12.30 | 0 | 0 | 0 |
25/01/2016 |
13.10
|
2,600 | 13.23 | 13.43 | 12.57 | 0 | 0 | 0 |
22/01/2016 |
13.23
|
140 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
21/01/2016 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
20/01/2016 |
13.23
|
260 | 13.10 | 13.23 | 12.57 | 0 | 0 | 0 |
19/01/2016 |
13.10
|
4,320 | 13.23 | 13.29 | 12.57 | 0 | 0 | 0 |
18/01/2016 |
13.23
|
61,560 | 13.43 | 13.43 | 12.50 | 0 | 0 | 0 |
15/01/2016 |
13.43
|
52,010 | 13.56 | 13.56 | 12.90 | 0 | 0 | 0 |
14/01/2016 |
13.56
|
10 | 13.43 | 13.56 | 13.56 | 0 | 0 | 0 |
13/01/2016 |
13.43
|
10,270 | 13.36 | 13.56 | 13.23 | 0 | 0 | 0 |
12/01/2016 |
13.36
|
9,520 | 13.56 | 13.56 | 12.90 | 0 | 0 | 0 |
11/01/2016 |
13.56
|
2,780 | 13.56 | 13.56 | 13.23 | 0 | 0 | 0 |
08/01/2016 |
13.56
|
400 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
07/01/2016 |
13.56
|
1,010 | 13.56 | 13.56 | 13.29 | 0 | 0 | 0 |
06/01/2016 |
13.56
|
10,010 | 13.89 | 13.89 | 13.23 | 0 | 0 | 0 |
05/01/2016 |
13.89
|
50,010 | 13.82 | 13.89 | 13.82 | 0 | 0 | 0 |
04/01/2016 |
13.82
|
10,430 | 13.89 | 13.89 | 13.23 | 0 | 0 | 0 |
31/12/2015 |
13.89
|
15,160 | 13.82 | 13.89 | 13.29 | 0 | 0 | 0 |
30/12/2015 |
13.82
|
5,010 | 13.82 | 13.82 | 13.56 | 0 | 0 | 0 |
29/12/2015 |
13.82
|
14,010 | 13.56 | 13.82 | 13.29 | 0 | 0 | 0 |
28/12/2015 |
13.56
|
15,040 | 13.56 | 13.82 | 13.56 | 0 | 0 | 0 |
25/12/2015 |
13.56
|
30,620 | 13.82 | 13.89 | 13.56 | 0 | 0 | 0 |
24/12/2015 |
13.82
|
13,000 | 13.89 | 13.89 | 13.82 | 0 | 0 | 0 |
23/12/2015 |
13.89
|
38,010 | 13.43 | 14.15 | 13.29 | 0 | 1,170 | -0.0 |
22/12/2015 |
13.43
|
10,110 | 14.15 | 14.15 | 13.43 | 0 | 10 | -0.0 |
21/12/2015 |
14.15
|
35,010 | 14.15 | 14.15 | 14.09 | 0 | 0 | 0 |
18/12/2015 |
14.15
|
55,150 | 14.15 | 14.22 | 14.02 | 0 | 0 | 0 |
17/12/2015 |
14.15
|
5,020 | 13.76 | 14.49 | 13.76 | 0 | 0 | 0 |
16/12/2015 |
13.76
|
477,020 | 13.69 | 14.15 | 13.76 | 0 | 14,270 | -0.3 |
15/12/2015 |
13.69
|
600 | 13.76 | 14.55 | 13.69 | 0 | 500 | -0.0 |
14/12/2015 |
13.76
|
15,520 | 13.89 | 13.89 | 13.56 | 0 | 10 | -0.0 |
11/12/2015 |
13.89
|
1,050 | 13.89 | 14.29 | 13.89 | 0 | 10 | -0.0 |
10/12/2015 |
13.89
|
6,000 | 14.35 | 14.35 | 13.89 | 0 | 0 | 0 |
09/12/2015 |
14.35
|
20 | 14.42 | 14.42 | 14.29 | 0 | 0 | 0 |
08/12/2015 |
14.42
|
3,130 | 14.35 | 14.49 | 13.89 | 0 | 10 | -0.0 |
07/12/2015 |
14.35
|
5,000 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
04/12/2015 |
14.35
|
10 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
03/12/2015 |
14.35
|
32,960 | 14.42 | 14.42 | 13.89 | 0 | 0 | 0 |
02/12/2015 |
14.42
|
30,220 | 13.89 | 14.75 | 13.89 | 0 | 0 | 0 |
01/12/2015 |
13.89
|
6,790 | 14.29 | 14.62 | 13.89 | 0 | 10 | -0.0 |