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) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/04/2016 |
10.20
|
100 | 9.94 | 10.20 | 10.20 | 0 | 0 | 0 |
27/04/2016 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
26/04/2016 |
9.94
|
500 | 9.60 | 9.97 | 9.94 | 0 | 0 | 0 |
25/04/2016 |
9.60
|
400 | 10.54 | 10.54 | 9.60 | 0 | 0 | 0 |
22/04/2016 |
10.54
|
100 | 9.60 | 10.54 | 10.54 | 0 | 0 | 0 |
21/04/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/04/2016 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/04/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
15/04/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
14/04/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
13/04/2016 |
9.60
|
100 | 9.41 | 9.60 | 9.60 | 0 | 0 | 0 |
12/04/2016 |
9.41
|
100 | 9.30 | 9.41 | 9.41 | 0 | 0 | 0 |
11/04/2016 |
9.30
|
100 | 10.12 | 10.12 | 9.30 | 0 | 0 | 0 |
08/04/2016 |
10.12
|
300 | 9.22 | 10.12 | 8.32 | 0 | 0 | 0 |
07/04/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
06/04/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
05/04/2016 |
9.22
|
100 | 8.73 | 9.22 | 9.22 | 0 | 0 | 0 |
04/04/2016 |
8.73
|
100 | 8.69 | 8.73 | 8.73 | 0 | 0 | 0 |
01/04/2016 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
31/03/2016 |
8.69
|
100 | 8.47 | 8.69 | 8.69 | 0 | 0 | 0 |
30/03/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
29/03/2016 |
8.47
|
100 | 8.69 | 8.69 | 8.47 | 0 | 0 | 0 |
28/03/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
25/03/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
24/03/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
23/03/2016 |
8.69
|
500 | 7.90 | 8.69 | 7.11 | 0 | 0 | 0 |
22/03/2016 |
7.90
|
3 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/03/2016 |
7.90
|
200 | 7.19 | 7.90 | 7.90 | 0 | 0 | 0 |
18/03/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
17/03/2016 |
7.19
|
10 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
16/03/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
15/03/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
14/03/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
11/03/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
10/03/2016 |
7.19
|
100 | 7.49 | 7.49 | 7.19 | 0 | 0 | 0 |
09/03/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
08/03/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
07/03/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
04/03/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
03/03/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/03/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
01/03/2016 |
7.49
|
200 | 8.32 | 8.35 | 7.49 | 0 | 0 | 0 |
29/02/2016 |
8.32
|
200 | 8.28 | 9.11 | 8.32 | 0 | 0 | 0 |
26/02/2016 |
8.28
|
210 | 7.98 | 8.28 | 7.75 | 0 | 0 | 0 |
25/02/2016 |
7.98
|
100 | 8.69 | 8.69 | 7.98 | 0 | 0 | 0 |
24/02/2016 |
8.69
|
200 | 9.41 | 10.35 | 8.69 | 0 | 0 | 0 |
23/02/2016 |
9.41
|
210 | 9.41 | 9.41 | 8.69 | 0 | 0 | 0 |
22/02/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
19/02/2016 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
18/02/2016 |
9.41
|
400 | 10.24 | 11.25 | 9.22 | 0 | 0 | 0 |
17/02/2016 |
10.24
|
100 | 9.33 | 10.24 | 10.24 | 0 | 0 | 0 |
16/02/2016 |
9.33
|
900 | 8.51 | 9.33 | 7.68 | 0 | 0 | 0 |
15/02/2016 |
8.51
|
100 | 7.75 | 8.51 | 8.51 | 0 | 0 | 0 |
05/02/2016 |
7.75
|
100 | 7.07 | 7.75 | 7.75 | 0 | 0 | 0 |
04/02/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
03/02/2016 |
7.07
|
100 | 6.44 | 7.07 | 7.07 | 0 | 0 | 0 |
02/02/2016 |
6.44
|
1,020 | 5.87 | 6.44 | 6.44 | 0 | 1,020 | -0.0 |
01/02/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
29/01/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
28/01/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
27/01/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
26/01/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
25/01/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
22/01/2016 |
5.87
|
300 | 5.87 | 5.87 | 5.87 | 0 | 300 | -0.0 |
21/01/2016 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
20/01/2016 |
5.87
|
100 | 6.06 | 6.06 | 5.87 | 0 | 0 | 0 |
19/01/2016 |
6.06
|
100 | 6.51 | 6.51 | 6.06 | 0 | 0 | 0 |
18/01/2016 |
6.51
|
100 | 7.15 | 7.15 | 6.51 | 0 | 0 | 0 |
15/01/2016 |
7.15
|
100 | 7.90 | 7.90 | 7.15 | 0 | 0 | 0 |
14/01/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/01/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/01/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/01/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/01/2016 |
7.90
|
100 | 8.69 | 8.69 | 7.90 | 0 | 0 | 0 |
07/01/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
06/01/2016 |
8.69
|
100 | 9.63 | 9.63 | 8.69 | 0 | 0 | 0 |
05/01/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
04/01/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
31/12/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
30/12/2015 |
9.63
|
100 | 10.57 | 10.57 | 9.63 | 0 | 0 | 0 |
29/12/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
28/12/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
25/12/2015 |
10.57
|
101 | 11.14 | 11.14 | 10.57 | 0 | 0 | 0 |
24/12/2015 |
11.14
|
100 | 12.27 | 12.27 | 11.14 | 0 | 0 | 0 |
23/12/2015 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
22/12/2015 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
21/12/2015 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
18/12/2015 |
12.27
|
100 | 13.59 | 13.59 | 12.27 | 0 | 0 | 0 |
17/12/2015 |
13.59
|
100 | 15.09 | 15.09 | 13.59 | 0 | 0 | 0 |
16/12/2015 |
15.09
|
100 | 16.60 | 16.60 | 15.09 | 0 | 0 | 0 |
15/12/2015 |
16.60
|
2,100 | 18.36 | 20.17 | 16.60 | 0 | 1,464,980 | -73.2 |
14/12/2015 |
18.36
|
100 | 16.71 | 18.36 | 18.36 | 0 | 0 | 0 |
11/12/2015 |
16.71
|
1,000 | 15.24 | 16.75 | 16.45 | 0 | 0 | 0 |
10/12/2015 |
15.24
|
100 | 13.89 | 15.24 | 15.24 | 0 | 0 | 0 |
09/12/2015 |
13.89
|
100 | 12.64 | 13.89 | 13.89 | 0 | 0 | 0 |
08/12/2015 |
12.64
|
100 | 14.04 | 14.04 | 12.64 | 0 | 0 | 0 |
07/12/2015 |
14.04
|
100 | 15.54 | 15.54 | 14.04 | 0 | 0 | 0 |
04/12/2015 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 |
03/12/2015 |
15.54
|
600 | 17.12 | 18.82 | 15.54 | 0 | 200 | -0.0 |