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 | 0% | 840,900 | 0 | 0 |
2.90
3.10
3
|
2 tháng
(2024-07-22) |
-0.10 | -3.23% | 1,703,700 | 0 | 0 |
2.90
3.10
3
|
3 tháng
(2024-06-24) |
-0.20 | -6.25% | 3,648,900 | -8,384 | -0.0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1.30 | -30.23% | 19,008,900 | -5,774 | -0.0 |
2.90
5.10
3
|
12 tháng
(2023-09-26) |
-2.20 | -42.31% | 39,555,500 | -4,250 | 0.0 |
2.90
5.70
3
|
24 tháng
(2022-10-03) |
-2 | -40% | 149,230,697 | 37,118 | 0.2 |
2.50
6.90
3
|
36 tháng
(2021-10-06) |
-4.25 | -58.62% | 346,757,681 | -384,602 | -0.8 |
2.50
14.70
3
|
60 tháng
(2019-10-17) |
-1.30 | -30.23% | 468,619,311 | -717,312 | -2.0 |
2.48
14.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
11.17
|
261,190 | 11.17 | 11.26 | 11.00 | 6,500 | 0 | 0.1 |
25/04/2016 |
11.17
|
790,610 | 11.26 | 11.43 | 11.09 | 0 | 0 | 0 |
22/04/2016 |
11.26
|
1,011,770 | 11.17 | 11.34 | 11.09 | 10,000 | 2,160 | 0.1 |
21/04/2016 |
11.17
|
617,780 | 10.67 | 11.26 | 10.92 | 4,000 | 0 | 0.1 |
20/04/2016 |
10.67
|
265,560 | 10.83 | 11.00 | 10.58 | 0 | 1,900 | -0.0 |
19/04/2016 |
10.83
|
772,440 | 11.17 | 11.17 | 10.67 | 24,400 | 1,200 | 0.3 |
15/04/2016 |
11.17
|
597,710 | 11.00 | 11.26 | 11.09 | 0 | 0 | 0 |
14/04/2016 |
11.00
|
709,690 | 11.09 | 11.17 | 11.00 | 10,080 | 0 | 0.1 |
13/04/2016 |
11.09
|
680,350 | 11.09 | 11.51 | 11.00 | 0 | 0 | 0 |
12/04/2016 |
11.09
|
476,730 | 10.83 | 11.17 | 10.83 | 0 | 30,000 | -0.4 |
11/04/2016 |
10.83
|
726,660 | 10.67 | 11.00 | 10.83 | 0 | 0 | 0 |
08/04/2016 |
10.67
|
248,050 | 10.50 | 10.67 | 10.33 | 0 | 0 | 0 |
07/04/2016 |
10.50
|
481,840 | 10.41 | 10.92 | 10.50 | 0 | 0 | 0 |
06/04/2016 |
10.41
|
533,960 | 9.73 | 10.41 | 10.16 | 1,200 | 2,310 | -0.0 |
05/04/2016 |
9.73
|
252,090 | 9.73 | 9.82 | 9.48 | 0 | 15,000 | -0.2 |
04/04/2016 |
9.73
|
559,960 | 9.90 | 10.07 | 9.65 | 0 | 46,690 | -0.5 |
01/04/2016 |
9.90
|
759,310 | 10.33 | 10.41 | 9.73 | 0 | 20,000 | -0.2 |
31/03/2016 |
10.33
|
544,250 | 10.92 | 10.92 | 10.33 | 91,500 | 18,000 | 0.9 |
30/03/2016 |
10.92
|
331,170 | 10.83 | 10.92 | 10.75 | 9,980 | 0 | 0.1 |
29/03/2016 |
10.83
|
350,040 | 11.26 | 11.26 | 10.83 | 5,000 | 0 | 0.1 |
28/03/2016 |
11.26
|
309,380 | 10.83 | 11.34 | 10.83 | 0 | 0 | 0 |
25/03/2016 |
10.83
|
452,100 | 10.75 | 10.92 | 10.58 | 2,000 | 84,000 | -1.0 |
24/03/2016 |
10.75
|
954,920 | 11.34 | 11.34 | 10.75 | 0 | 0 | 0 |
23/03/2016 |
11.34
|
257,810 | 11.26 | 11.34 | 11.09 | 30,000 | 0 | 0.4 |
22/03/2016 |
11.26
|
787,760 | 11.17 | 11.51 | 11.00 | 61,020 | 2,000 | 0.8 |
21/03/2016 |
11.17
|
649,880 | 11.51 | 11.51 | 11.17 | 0 | 12,690 | -0.2 |
18/03/2016 |
11.51
|
550,460 | 11.60 | 11.77 | 11.43 | 0 | 0 | 0 |
17/03/2016 |
11.60
|
1,335,800 | 11.00 | 11.77 | 11.34 | 0 | 42,710 | -0.6 |
16/03/2016 |
11.00
|
655,910 | 11.00 | 11.17 | 10.83 | 0 | 100,000 | -1.3 |
15/03/2016 |
11.00
|
1,292,350 | 10.92 | 11.43 | 10.67 | 0 | 8,000 | -0.1 |
14/03/2016 |
10.92
|
1,822,550 | 10.24 | 10.92 | 10.33 | 1,000 | 0 | 0.0 |
11/03/2016 |
10.24
|
582,050 | 10.16 | 10.41 | 10.07 | 20,000 | 0 | 0.2 |
10/03/2016 |
10.16
|
633,780 | 9.99 | 10.41 | 10.07 | 8,000 | 0 | 0.1 |
09/03/2016 |
9.99
|
424,040 | 10.24 | 10.24 | 9.99 | 18,000 | 10,000 | 0.1 |
08/03/2016 |
10.24
|
1,241,540 | 10.16 | 10.67 | 10.16 | 0 | 55,000 | -0.7 |
07/03/2016 |
10.16
|
1,567,150 | 9.65 | 10.24 | 9.99 | 15,000 | 32,770 | -0.2 |
04/03/2016 |
9.65
|
394,140 | 9.73 | 9.90 | 9.65 | 0 | 0 | 0 |
03/03/2016 |
9.73
|
488,660 | 9.73 | 9.99 | 9.65 | 0 | 0 | 0 |
02/03/2016 |
9.73
|
522,520 | 9.73 | 9.90 | 9.65 | 0 | 0 | 0 |
01/03/2016 |
9.73
|
365,940 | 9.73 | 9.90 | 9.65 | 0 | 0 | 0 |
29/02/2016 |
9.73
|
300,790 | 9.82 | 9.90 | 9.57 | 0 | 0 | 0 |
26/02/2016 |
9.82
|
301,970 | 9.57 | 9.82 | 9.65 | 0 | 0 | 0 |
25/02/2016 |
9.57
|
297,210 | 9.73 | 10.07 | 9.57 | 50 | 0 | 0.0 |
24/02/2016 |
9.73
|
535,430 | 9.99 | 9.99 | 9.65 | 30,000 | 0 | 0.3 |
23/02/2016 |
9.99
|
904,670 | 9.99 | 10.41 | 9.90 | 49,400 | 0 | 0.6 |
22/02/2016 |
9.99
|
357,510 | 9.73 | 9.99 | 9.73 | 20,000 | 15,000 | 0.1 |
19/02/2016 |
9.73
|
711,970 | 9.73 | 10.07 | 9.48 | 0 | 100 | -0.0 |
18/02/2016 |
9.73
|
1,144,710 | 9.14 | 9.73 | 9.31 | 0 | 100 | -0.0 |
17/02/2016 |
9.14
|
238,580 | 9.40 | 9.40 | 9.14 | 40,050 | 0 | 0.4 |
16/02/2016 |
9.40
|
475,270 | 9.06 | 9.40 | 9.14 | 34,500 | 0 | 0.4 |
15/02/2016 |
9.06
|
175,680 | 9.23 | 9.23 | 8.89 | 40,000 | 0 | 0.4 |
05/02/2016 |
9.23
|
150,190 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 |
04/02/2016 |
9.23
|
185,110 | 8.89 | 9.31 | 9.06 | 10,000 | 0 | 0.1 |
03/02/2016 |
8.89
|
240,280 | 8.97 | 8.97 | 8.46 | 0 | 0 | 0 |
02/02/2016 |
8.97
|
437,770 | 9.40 | 9.40 | 8.89 | 270 | 0 | 0.0 |
01/02/2016 |
9.40
|
577,540 | 9.65 | 9.73 | 9.31 | 30,000 | 0 | 0.3 |
29/01/2016 |
9.65
|
1,391,860 | 9.06 | 9.65 | 9.23 | 130,000 | 100 | 1.4 |
28/01/2016 |
9.06
|
477,350 | 9.14 | 9.40 | 8.80 | 0 | 100 | -0.0 |
27/01/2016 |
9.14
|
540,550 | 8.72 | 9.23 | 9.06 | 0 | 0 | 0 |
26/01/2016 |
8.72
|
1,015,780 | 8.63 | 9.14 | 8.46 | 10,000 | 0 | 0.1 |
25/01/2016 |
8.63
|
161,850 | 8.13 | 8.63 | 8.63 | 0 | 100 | -0.0 |
22/01/2016 |
8.13
|
456,750 | 7.62 | 8.13 | 7.79 | 80,000 | 22,000 | 0.6 |
21/01/2016 |
7.62
|
325,610 | 8.13 | 8.38 | 7.62 | 5,000 | 47,000 | -0.4 |
20/01/2016 |
8.13
|
202,100 | 8.46 | 8.46 | 8.13 | 0 | 28,650 | -0.3 |
19/01/2016 |
8.46
|
220,900 | 8.13 | 8.46 | 8.13 | 29,900 | 6,220 | 0.2 |
18/01/2016 |
8.13
|
727,710 | 8.55 | 8.55 | 7.96 | 27,500 | 0 | 0.3 |
15/01/2016 |
8.55
|
155,110 | 8.72 | 8.80 | 8.55 | 2,000 | 0 | 0.0 |
14/01/2016 |
8.72
|
285,690 | 8.89 | 8.97 | 8.63 | 1,000 | 0 | 0.0 |
13/01/2016 |
8.89
|
461,980 | 8.38 | 8.89 | 8.38 | 0 | 100 | -0.0 |
12/01/2016 |
8.38
|
251,200 | 8.30 | 8.38 | 8.04 | 2,000 | 0 | 0.0 |
11/01/2016 |
8.30
|
261,840 | 8.46 | 8.72 | 8.30 | 3,100 | 0 | 0.0 |
08/01/2016 |
8.46
|
306,800 | 8.89 | 8.89 | 8.38 | 1,100 | 0 | 0.0 |
07/01/2016 |
8.89
|
440,760 | 9.48 | 9.48 | 8.89 | 100 | 0 | 0.0 |
06/01/2016 |
9.48
|
90,560 | 9.48 | 9.57 | 9.48 | 0 | 0 | 0 |
05/01/2016 |
9.48
|
147,700 | 9.82 | 9.82 | 9.48 | 0 | 0 | 0 |
04/01/2016 |
9.82
|
58,430 | 9.82 | 9.99 | 9.65 | 7,030 | 0 | 0.1 |
31/12/2015 |
9.82
|
207,910 | 9.90 | 9.90 | 9.48 | 1,000 | 0 | 0.0 |
30/12/2015 |
9.90
|
59,620 | 9.90 | 9.99 | 9.82 | 0 | 0 | 0 |
29/12/2015 |
9.90
|
158,430 | 9.73 | 9.90 | 9.65 | 0 | 0 | 0 |
28/12/2015 |
9.73
|
85,920 | 9.99 | 9.99 | 9.73 | 0 | 0 | 0 |
25/12/2015 |
9.99
|
73,770 | 10.16 | 10.33 | 9.99 | 0 | 0 | 0 |
24/12/2015 |
10.16
|
181,520 | 9.90 | 10.50 | 10.16 | 0 | 0 | 0 |
23/12/2015 |
9.90
|
53,460 | 9.90 | 10.07 | 9.90 | 0 | 0 | 0 |
22/12/2015 |
9.90
|
186,790 | 9.73 | 10.07 | 9.82 | 0 | 0 | 0 |
21/12/2015 |
9.73
|
144,210 | 9.90 | 10.07 | 9.73 | 0 | 0 | 0 |
18/12/2015 |
9.90
|
246,420 | 10.33 | 10.33 | 9.90 | 100 | 7,000 | -0.1 |
17/12/2015 |
10.33
|
116,610 | 10.50 | 10.58 | 10.33 | 0 | 16,010 | -0.2 |
16/12/2015 |
10.50
|
301,370 | 10.41 | 10.92 | 10.50 | 0 | 10,500 | -0.1 |
15/12/2015 |
10.41
|
250,560 | 10.24 | 10.67 | 10.41 | 0 | 0 | 0 |
14/12/2015 |
10.24
|
428,370 | 11.00 | 11.00 | 10.24 | 0 | 0 | 0 |
11/12/2015 |
11.00
|
74,500 | 10.92 | 11.34 | 10.92 | 80 | 0 | 0.0 |
10/12/2015 |
10.92
|
51,500 | 11.09 | 11.26 | 10.92 | 0 | 0 | 0 |
09/12/2015 |
11.09
|
142,180 | 11.34 | 11.34 | 11.09 | 0 | 0 | 0 |
08/12/2015 |
11.34
|
161,460 | 11.43 | 11.43 | 11.00 | 0 | 0 | 0 |
07/12/2015 |
11.43
|
171,030 | 11.51 | 11.51 | 11.26 | 2,000 | 0 | 0.0 |
04/12/2015 |
11.51
|
135,230 | 11.43 | 11.68 | 11.34 | 0 | 0 | 0 |
03/12/2015 |
11.43
|
115,890 | 11.51 | 11.60 | 11.43 | 0 | 0 | 0 |
02/12/2015 |
11.51
|
110,030 | 11.51 | 11.77 | 11.51 | 0 | 0 | 0 |
01/12/2015 |
11.51
|
70,740 | 11.51 | 11.68 | 11.51 | 0 | 0 | 0 |
30/11/2015 |
11.51
|
111,260 | 11.68 | 11.68 | 11.43 | 100 | 0 | 0.0 |