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% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
9.77
|
3,230 | 9.71 | 9.81 | 9.54 | 3,230 | 0 | 0.1 |
26/04/2016 |
9.71
|
8,940 | 9.71 | 9.81 | 9.54 | 6,430 | 0 | 0.2 |
25/04/2016 |
9.71
|
8,570 | 9.94 | 9.94 | 9.54 | 3,640 | 0 | 0.1 |
22/04/2016 |
9.94
|
1,660 | 10.17 | 10.17 | 9.54 | 1,660 | 0 | 0.0 |
21/04/2016 |
10.17
|
470 | 9.97 | 10.17 | 9.97 | 140 | 10 | 0.0 |
20/04/2016 |
9.97
|
670 | 10.04 | 10.17 | 9.71 | 90 | 10 | 0.0 |
19/04/2016 |
10.04
|
7,320 | 9.84 | 10.20 | 9.84 | 7,320 | 0 | 0.2 |
15/04/2016 |
9.84
|
9,090 | 9.91 | 9.91 | 9.81 | 7,050 | 0 | 0.2 |
14/04/2016 |
9.91
|
3,330 | 9.77 | 10.20 | 9.87 | 430 | 0 | 0.0 |
13/04/2016 |
9.77
|
6,100 | 9.87 | 10.37 | 9.77 | 5,230 | 1,230 | 0.1 |
12/04/2016 |
9.87
|
15,800 | 9.87 | 9.97 | 9.77 | 12,520 | 0 | 0.4 |
11/04/2016 |
9.87
|
14,240 | 9.81 | 10.07 | 9.77 | 11,160 | 2,250 | 0.3 |
08/04/2016 |
9.81
|
2,690 | 9.81 | 9.81 | 9.68 | 2,550 | 0 | 0.1 |
07/04/2016 |
9.81
|
4,190 | 9.54 | 10.01 | 9.54 | 3,930 | 0 | 0.1 |
06/04/2016 |
9.54
|
1,860 | 9.81 | 9.81 | 9.38 | 1,830 | 10 | 0.1 |
05/04/2016 |
9.81
|
3,100 | 9.81 | 10.04 | 9.25 | 60 | 0 | 0.0 |
04/04/2016 |
9.81
|
23,820 | 9.54 | 10.14 | 9.28 | 12,250 | 17,910 | -0.2 |
01/04/2016 |
9.54
|
7,660 | 9.71 | 9.71 | 9.54 | 7,660 | 0 | 0.2 |
31/03/2016 |
9.71
|
12,300 | 9.71 | 9.71 | 9.54 | 8,150 | 0 | 0.2 |
30/03/2016 |
9.71
|
3,070 | 9.61 | 9.84 | 9.64 | 2,200 | 0 | 0.1 |
29/03/2016 |
9.61
|
60 | 9.71 | 9.71 | 9.25 | 10 | 0 | 0.0 |
28/03/2016 |
9.71
|
10,020 | 9.41 | 9.81 | 9.22 | 3,720 | 0 | 0.1 |
25/03/2016 |
9.41
|
5,240 | 9.35 | 9.41 | 9.28 | 5,100 | 0 | 0.1 |
24/03/2016 |
9.35
|
7,860 | 9.35 | 9.54 | 9.35 | 7,220 | 0 | 0.2 |
23/03/2016 |
9.35
|
9,940 | 9.68 | 9.68 | 9.35 | 2,540 | 5,000 | -0.1 |
22/03/2016 |
9.68
|
5,100 | 9.35 | 9.71 | 9.35 | 5,100 | 0 | 0.1 |
21/03/2016 |
9.35
|
2,180 | 9.54 | 9.54 | 9.35 | 590 | 0 | 0.0 |
18/03/2016 |
9.54
|
390 | 9.54 | 9.54 | 9.38 | 10 | 0 | 0.0 |
17/03/2016 |
9.54
|
30 | 9.38 | 9.54 | 9.54 | 30 | 0 | 0.0 |
16/03/2016 |
9.38
|
8,570 | 9.38 | 9.71 | 9.25 | 7,240 | 10 | 0.2 |
15/03/2016 |
9.38
|
9,190 | 9.54 | 9.54 | 9.38 | 7,100 | 0 | 0.2 |
14/03/2016 |
9.54
|
3,390 | 9.58 | 9.58 | 9.54 | 0 | 2,360 | -0.1 |
11/03/2016 |
9.58
|
31,840 | 9.45 | 10.10 | 9.45 | 4,250 | 19,870 | -0.5 |
10/03/2016 |
9.45
|
5,000 | 9.54 | 9.58 | 9.45 | 0 | 3,800 | -0.1 |
09/03/2016 |
9.54
|
260 | 9.51 | 9.54 | 9.54 | 260 | 0 | 0.0 |
08/03/2016 |
9.51
|
8,300 | 9.54 | 9.54 | 9.51 | 7,100 | 0 | 0.2 |
07/03/2016 |
9.54
|
4,620 | 9.58 | 9.58 | 9.54 | 0 | 2,320 | -0.1 |
04/03/2016 |
9.58
|
4,240 | 9.71 | 9.71 | 9.48 | 30 | 70 | -0.0 |
03/03/2016 |
9.71
|
8,230 | 9.71 | 9.71 | 9.54 | 7,140 | 6,280 | 0.0 |
02/03/2016 |
9.71
|
8,570 | 9.87 | 10.01 | 9.54 | 7,130 | 7,790 | -0.0 |
01/03/2016 |
9.87
|
5,490 | 9.94 | 9.94 | 9.61 | 50 | 0 | 0.0 |
29/02/2016 |
9.94
|
270 | 9.91 | 10.04 | 9.94 | 70 | 0 | 0.0 |
26/02/2016 |
9.91
|
8,660 | 9.71 | 9.91 | 9.58 | 1,890 | 0 | 0.1 |
25/02/2016 |
9.71
|
90 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
24/02/2016 |
9.71
|
5,590 | 9.61 | 9.91 | 9.71 | 0 | 0 | 0 |
23/02/2016 |
9.61
|
12,000 | 9.87 | 9.87 | 9.61 | 4,730 | 5,010 | -0.0 |
22/02/2016 |
9.87
|
3,210 | 9.94 | 9.94 | 9.61 | 130 | 10 | 0.0 |
19/02/2016 |
9.94
|
1,980 | 10.14 | 10.14 | 9.54 | 1,960 | 10 | 0.1 |
18/02/2016 |
10.14
|
13,760 | 10.33 | 10.33 | 9.64 | 50 | 1,000 | -0.0 |
17/02/2016 |
10.33
|
130 | 10.20 | 10.33 | 10.04 | 130 | 0 | 0.0 |
16/02/2016 |
10.20
|
980 | 10.10 | 10.20 | 9.77 | 450 | 0 | 0.0 |
15/02/2016 |
10.10
|
10 | 10.14 | 10.14 | 10.10 | 0 | 0 | 0 |
05/02/2016 |
10.14
|
11,950 | 9.71 | 10.20 | 9.54 | 50 | 0 | 0.0 |
04/02/2016 |
9.71
|
7,530 | 9.74 | 10.10 | 9.68 | 30 | 4,950 | -0.1 |
03/02/2016 |
9.74
|
7,680 | 9.87 | 10.17 | 9.74 | 3,520 | 3,000 | 0.0 |
02/02/2016 |
9.87
|
20 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
01/02/2016 |
9.87
|
2,180 | 10.53 | 10.66 | 9.81 | 110 | 10 | 0.0 |
29/01/2016 |
10.53
|
2,590 | 10.10 | 10.53 | 9.71 | 2,580 | 10 | 0.1 |
28/01/2016 |
10.10
|
80 | 9.91 | 10.20 | 9.77 | 30 | 0 | 0.0 |
27/01/2016 |
9.91
|
4,750 | 9.87 | 10.20 | 9.74 | 810 | 0 | 0.0 |
26/01/2016 |
9.87
|
10,980 | 10.20 | 10.53 | 9.74 | 110 | 6,010 | -0.2 |
25/01/2016 |
10.20
|
30 | 9.97 | 10.20 | 10.20 | 30 | 0 | 0.0 |
22/01/2016 |
9.97
|
12,480 | 9.97 | 9.97 | 9.28 | 3,480 | 310 | 0.1 |
21/01/2016 |
9.97
|
7,420 | 9.97 | 10.04 | 9.87 | 6,850 | 430 | 0.2 |
20/01/2016 |
9.97
|
4,510 | 10.04 | 10.04 | 9.91 | 3,380 | 400 | 0.1 |
19/01/2016 |
10.04
|
6,110 | 10.04 | 10.04 | 9.87 | 3,400 | 1,210 | 0.1 |
18/01/2016 |
10.04
|
6,890 | 10.17 | 10.30 | 9.91 | 6,410 | 50 | 0.2 |
15/01/2016 |
10.17
|
1,120 | 10.14 | 10.17 | 10.04 | 150 | 0 | 0.0 |
14/01/2016 |
10.14
|
6,260 | 10.17 | 10.37 | 10.14 | 6,130 | 0 | 0.2 |
13/01/2016 |
10.17
|
1,150 | 10.10 | 10.53 | 10.17 | 40 | 0 | 0.0 |
12/01/2016 |
10.10
|
9,010 | 10.47 | 10.50 | 10.10 | 3,010 | 1,980 | 0.0 |
11/01/2016 |
10.47
|
510 | 10.50 | 10.50 | 10.20 | 370 | 0 | 0.0 |
08/01/2016 |
10.50
|
1,000 | 10.56 | 10.56 | 10.37 | 10 | 10 | 0 |
07/01/2016 |
10.56
|
2,380 | 10.50 | 10.83 | 10.37 | 2,340 | 0 | 0.1 |
06/01/2016 |
10.50
|
3,520 | 10.50 | 10.50 | 10.33 | 10 | 0 | 0.0 |
05/01/2016 |
10.50
|
6,850 | 10.50 | 10.50 | 10.50 | 6,400 | 0 | 0.2 |
04/01/2016 |
10.50
|
10,410 | 10.50 | 10.79 | 10.50 | 8,320 | 0 | 0.3 |
31/12/2015 |
10.50
|
18,690 | 10.53 | 10.83 | 10.50 | 15,010 | 0 | 0.5 |
30/12/2015 |
10.53
|
71,090 | 10.53 | 10.53 | 10.50 | 67,070 | 0 | 2.1 |
29/12/2015 |
10.53
|
3,860 | 10.79 | 10.79 | 10.53 | 3,510 | 0 | 0.1 |
28/12/2015 |
10.79
|
8,210 | 10.86 | 10.86 | 10.53 | 5,390 | 0 | 0.2 |
25/12/2015 |
10.86
|
10,220 | 10.96 | 10.96 | 10.53 | 7,200 | 0 | 0.2 |
24/12/2015 |
10.96
|
800 | 10.53 | 10.96 | 10.53 | 600 | 0 | 0.0 |
23/12/2015 |
10.53
|
35,740 | 10.53 | 10.53 | 10.53 | 34,220 | 11,930 | 0.7 |
22/12/2015 |
10.53
|
4,400 | 10.53 | 10.73 | 10.53 | 4,220 | 0 | 0.1 |
21/12/2015 |
10.53
|
10,740 | 10.70 | 10.70 | 10.53 | 7,610 | 0 | 0.2 |
18/12/2015 |
10.70
|
9,330 | 10.53 | 10.83 | 10.56 | 20 | 0 | 0.0 |
17/12/2015 |
10.53
|
19,480 | 10.63 | 10.79 | 10.53 | 17,530 | 30 | 0.6 |
16/12/2015 |
10.63
|
27,020 | 10.70 | 10.83 | 10.53 | 22,500 | 25,000 | -0.1 |
15/12/2015 |
10.70
|
27,550 | 10.53 | 10.70 | 10.53 | 16,830 | 10,000 | 0.2 |
14/12/2015 |
10.53
|
8,930 | 10.66 | 10.76 | 10.53 | 8,850 | 0 | 0.3 |
11/12/2015 |
10.66
|
10,890 | 10.37 | 10.70 | 10.37 | 6,770 | 3,000 | 0.1 |
10/12/2015 |
10.37
|
23,590 | 10.37 | 10.70 | 10.37 | 18,750 | 0 | 0.6 |
09/12/2015 |
10.37
|
23,880 | 10.63 | 10.70 | 10.37 | 8,220 | 0 | 0.3 |
08/12/2015 |
10.63
|
4,420 | 10.70 | 10.70 | 10.53 | 720 | 0 | 0.0 |
07/12/2015 |
10.70
|
34,680 | 10.33 | 10.93 | 10.27 | 5,720 | 980 | 0.2 |
04/12/2015 |
10.33
|
12,490 | 10.30 | 10.33 | 10.27 | 4,690 | 0 | 0.1 |
03/12/2015 |
10.30
|
7,680 | 10.24 | 10.30 | 10.24 | 20 | 0 | 0.0 |
02/12/2015 |
10.24
|
37,080 | 10.27 | 10.37 | 10.20 | 34,850 | 0 | 1.1 |
01/12/2015 |
10.27
|
16,030 | 10.27 | 10.43 | 10.20 | 16,020 | 0 | 0.5 |