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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
13.61
|
15,740 | 14.27 | 14.27 | 13.52 | 0 | 0 | 0 |
26/04/2016 |
14.08
|
9,180 | 14.08 | 14.17 | 13.70 | 0 | 0 | 0 |
25/04/2016 |
14.08
|
5,310 | 14.08 | 14.36 | 13.42 | 0 | 0 | 0 |
22/04/2016 |
14.08
|
105,180 | 13.23 | 14.08 | 13.23 | 1,000 | 0 | 0.0 |
21/04/2016 |
13.23
|
42,440 | 13.14 | 14.45 | 13.14 | 0 | 0 | 0 |
20/04/2016 |
13.80
|
23,340 | 14.36 | 15.02 | 13.52 | 0 | 0 | 0 |
19/04/2016 |
14.36
|
23,410 | 14.64 | 15.30 | 13.70 | 0 | 0 | 0 |
15/04/2016 |
14.64
|
26,410 | 15.02 | 15.02 | 14.36 | 0 | 0 | 0 |
14/04/2016 |
15.30
|
30,510 | 15.39 | 15.77 | 14.74 | 0 | 1,010 | -0.0 |
13/04/2016 |
15.77
|
45,830 | 15.77 | 15.77 | 14.92 | 940 | 0 | 0.0 |
12/04/2016 |
15.77
|
92,010 | 15.02 | 16.43 | 14.83 | 0 | 0 | 0 |
11/04/2016 |
15.39
|
56,630 | 16.24 | 16.89 | 15.39 | 0 | 0 | 0 |
08/04/2016 |
16.33
|
181,840 | 16.05 | 16.61 | 16.05 | 0 | 0 | 0 |
07/04/2016 |
15.58
|
84,990 | 15.39 | 15.58 | 15.21 | 0 | 1,000 | -0.0 |
06/04/2016 |
14.64
|
128,450 | 13.70 | 14.64 | 13.70 | 0 | 0 | 0 |
05/04/2016 |
13.70
|
102,300 | 12.76 | 13.99 | 12.76 | 0 | 0 | 0 |
04/04/2016 |
13.14
|
57,390 | 13.61 | 13.89 | 13.14 | 0 | 0 | 0 |
01/04/2016 |
13.33
|
27,290 | 12.76 | 13.89 | 12.76 | 0 | 0 | 0 |
31/03/2016 |
13.23
|
39,750 | 12.58 | 14.08 | 12.58 | 0 | 0 | 0 |
30/03/2016 |
13.23
|
70,420 | 13.23 | 13.99 | 12.95 | 0 | 0 | 0 |
29/03/2016 |
13.61
|
26,980 | 14.36 | 14.45 | 13.52 | 0 | 0 | 0 |
28/03/2016 |
14.36
|
56,840 | 14.55 | 14.55 | 13.61 | 0 | 0 | 0 |
25/03/2016 |
14.55
|
459,490 | 14.55 | 14.55 | 14.08 | 0 | 5,000 | -0.1 |
24/03/2016 |
13.61
|
8,590 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
23/03/2016 |
12.76
|
63,070 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
22/03/2016 |
12.01
|
125,230 | 12.01 | 12.01 | 11.92 | 0 | 0 | 0 |
21/03/2016 |
11.26
|
4,855,520 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
18/03/2016 |
10.61
|
192,990 | 11.26 | 11.26 | 10.61 | 0 | 0 | 0 |
17/03/2016 |
10.61
|
17,040 | 9.95 | 10.61 | 10.61 | 0 | 0 | 0 |
16/03/2016 |
9.95
|
36,160 | 9.95 | 10.51 | 9.95 | 0 | 0 | 0 |
15/03/2016 |
9.86
|
11,320 | 9.86 | 10.32 | 9.86 | 0 | 0 | 0 |
14/03/2016 |
9.95
|
5,330 | 10.32 | 10.51 | 9.95 | 0 | 0 | 0 |
11/03/2016 |
10.04
|
1,700 | 10.61 | 10.61 | 10.04 | 60 | 0 | 0.0 |
10/03/2016 |
10.61
|
4,660 | 10.98 | 10.98 | 10.61 | 0 | 0 | 0 |
09/03/2016 |
10.51
|
13,980 | 10.89 | 10.89 | 10.32 | 500 | 0 | 0.0 |
08/03/2016 |
10.98
|
3,240 | 11.45 | 11.45 | 10.98 | 0 | 0 | 0 |
07/03/2016 |
10.98
|
1,930 | 10.98 | 11.73 | 10.98 | 0 | 0 | 0 |
04/03/2016 |
10.98
|
101,800 | 10.79 | 11.36 | 10.79 | 3,500 | 0 | 0.0 |
03/03/2016 |
10.70
|
7,950 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
02/03/2016 |
10.04
|
28,500 | 10.51 | 10.61 | 10.04 | 0 | 0 | 0 |
01/03/2016 |
9.95
|
1,730 | 10.70 | 10.70 | 9.95 | 0 | 0 | 0 |
29/02/2016 |
10.42
|
770 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 |
26/02/2016 |
10.23
|
1,110 | 10.51 | 10.51 | 10.23 | 0 | 0 | 0 |
25/02/2016 |
10.32
|
1,500 | 10.70 | 10.70 | 10.32 | 0 | 0 | 0 |
24/02/2016 |
10.51
|
10 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
23/02/2016 |
10.32
|
4,020 | 10.32 | 10.61 | 10.32 | 0 | 0 | 0 |
22/02/2016 |
10.32
|
9,570 | 9.95 | 10.32 | 9.95 | 0 | 2,880 | -0.0 |
19/02/2016 |
10.14
|
10 | 10.14 | 10.14 | 10.14 | 0 | 10 | -0.0 |
18/02/2016 |
10.32
|
10 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
17/02/2016 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
16/02/2016 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
15/02/2016 |
10.42
|
10 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
05/02/2016 |
10.32
|
2,670 | 10.61 | 10.61 | 10.32 | 0 | 0 | 0 |
04/02/2016 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
03/02/2016 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
02/02/2016 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/02/2016 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
29/01/2016 |
10.32
|
420 | 10.14 | 10.32 | 10.14 | 0 | 0 | 0 |
28/01/2016 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
27/01/2016 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
26/01/2016 |
10.23
|
10 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
25/01/2016 |
9.76
|
10 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
22/01/2016 |
9.39
|
1,310 | 8.92 | 9.39 | 8.92 | 0 | 0 | 0 |
21/01/2016 |
9.57
|
40 | 9.67 | 9.57 | 9.57 | 0 | 0 | 0 |
20/01/2016 |
9.67
|
1,300 | 9.67 | 9.67 | 9.57 | 0 | 0 | 0 |
19/01/2016 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
18/01/2016 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
15/01/2016 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
14/01/2016 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
13/01/2016 |
10.23
|
370 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 |
12/01/2016 |
10.70
|
10 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
11/01/2016 |
10.14
|
340 | 9.67 | 10.14 | 9.67 | 0 | 0 | 0 |
08/01/2016 |
10.14
|
10 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
07/01/2016 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
06/01/2016 |
10.14
|
40 | 10.32 | 10.32 | 10.14 | 0 | 0 | 0 |
05/01/2016 |
10.04
|
4,500 | 9.95 | 10.04 | 9.95 | 4,000 | 0 | 0.0 |
04/01/2016 |
9.95
|
140 | 10.04 | 9.95 | 9.95 | 0 | 0 | 0 |
31/12/2015 |
10.04
|
2,500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
30/12/2015 |
10.04
|
20 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
29/12/2015 |
10.04
|
20 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 |
28/12/2015 |
9.95
|
13,300 | 9.57 | 9.95 | 9.57 | 0 | 0 | 0 |
25/12/2015 |
9.76
|
220 | 9.57 | 9.76 | 9.57 | 0 | 0 | 0 |
24/12/2015 |
9.86
|
5,510 | 9.67 | 9.86 | 9.57 | 500 | 0 | 0.0 |
23/12/2015 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
22/12/2015 |
9.95
|
370 | 9.86 | 9.95 | 9.86 | 300 | 0 | 0.0 |
21/12/2015 |
9.67
|
20,150 | 9.76 | 9.95 | 9.67 | 0 | 0 | 0 |
18/12/2015 |
10.32
|
520 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
17/12/2015 |
10.42
|
6,070 | 11.08 | 11.08 | 10.04 | 0 | 0 | 0 |
16/12/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
15/12/2015 |
10.61
|
2,250 | 10.32 | 10.61 | 10.32 | 0 | 0 | 0 |
14/12/2015 |
10.51
|
50 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
11/12/2015 |
10.51
|
510 | 10.32 | 10.51 | 10.32 | 0 | 0 | 0 |
10/12/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
09/12/2015 |
10.42
|
5,020 | 10.14 | 10.42 | 10.04 | 0 | 0 | 0 |
08/12/2015 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
07/12/2015 |
10.61
|
1,910 | 10.14 | 10.61 | 10.14 | 0 | 0 | 0 |
04/12/2015 |
10.51
|
10 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
03/12/2015 |
10.14
|
5,100 | 11.08 | 11.08 | 10.04 | 0 | 0 | 0 |
02/12/2015 |
10.79
|
200 | 11.08 | 10.79 | 10.79 | 0 | 0 | 0 |
01/12/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |