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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
28/04/2016 |
14.74
|
100 | 14.27 | 14.74 | 14.74 | 0 | 0 | 0 |
27/04/2016 |
14.27
|
2,211 | 14.74 | 14.74 | 14.27 | 0 | 0 | 0 |
26/04/2016 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
25/04/2016 |
14.74
|
12,300 | 13.69 | 14.74 | 14.01 | 0 | 0 | 0 |
22/04/2016 |
13.69
|
10,300 | 12.47 | 13.69 | 13.64 | 0 | 0 | 0 |
21/04/2016 |
12.47
|
1,600 | 12.16 | 13.21 | 12.47 | 0 | 0 | 0 |
20/04/2016 |
12.16
|
2,300 | 13.32 | 13.37 | 12.16 | 0 | 0 | 0 |
19/04/2016 |
13.32
|
13,300 | 14.01 | 14.01 | 13.16 | 0 | 5,000 | -0.1 |
15/04/2016 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
14/04/2016 |
14.01
|
15,100 | 14.01 | 14.01 | 13.11 | 0 | 2,500 | -0.1 |
13/04/2016 |
14.01
|
320 | 13.27 | 14.01 | 13.11 | 0 | 0 | 0 |
12/04/2016 |
13.27
|
9,800 | 13.21 | 13.69 | 13.16 | 0 | 0 | 0 |
11/04/2016 |
13.21
|
13,344 | 13.21 | 14.43 | 12.26 | 0 | 4,900 | -0.1 |
08/04/2016 |
13.21
|
4,905 | 12.74 | 13.42 | 12.95 | 0 | 100 | -0.0 |
07/04/2016 |
12.74
|
17,400 | 13.74 | 13.74 | 12.68 | 0 | 5,000 | -0.1 |
06/04/2016 |
13.74
|
9,600 | 12.68 | 13.74 | 12.68 | 0 | 0 | 0 |
05/04/2016 |
12.68
|
7,010 | 12.68 | 12.68 | 11.68 | 0 | 0 | 0 |
04/04/2016 |
12.68
|
10,100 | 13.79 | 13.79 | 12.53 | 0 | 0 | 0 |
01/04/2016 |
13.79
|
7,496 | 15.33 | 15.33 | 13.79 | 0 | 0 | 0 |
31/03/2016 |
15.33
|
28,991 | 15.59 | 15.59 | 15.06 | 0 | 1,200 | -0.0 |
30/03/2016 |
15.59
|
21,579 | 14.48 | 15.59 | 14.69 | 0 | 0 | 0 |
29/03/2016 |
14.48
|
53,900 | 14.38 | 14.80 | 14.27 | 0 | 7,000 | -0.2 |
28/03/2016 |
14.38
|
125,820 | 13.21 | 14.38 | 12.42 | 0 | 10,500 | -0.3 |
25/03/2016 |
13.21
|
27,000 | 12.95 | 13.21 | 12.95 | 0 | 2,000 | -0.1 |
24/03/2016 |
12.95
|
5,600 | 13.64 | 13.64 | 12.95 | 0 | 0 | 0 |
23/03/2016 |
13.64
|
20,336 | 12.47 | 13.64 | 12.16 | 0 | 1,100 | -0.0 |
22/03/2016 |
12.47
|
25,266 | 12.79 | 12.79 | 12.16 | 0 | 0 | 0 |
21/03/2016 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
18/03/2016 |
12.79
|
20,100 | 12.79 | 12.79 | 11.68 | 0 | 0 | 0 |
17/03/2016 |
12.79
|
34,100 | 12.84 | 12.95 | 12.58 | 4,400 | 10,100 | -0.1 |
16/03/2016 |
12.84
|
24,900 | 11.89 | 12.95 | 12.42 | 11,600 | 7,000 | 0.1 |
15/03/2016 |
11.89
|
19,500 | 12.16 | 13.16 | 11.52 | 0 | 5,000 | -0.1 |
14/03/2016 |
12.16
|
7,250 | 11.42 | 12.16 | 11.63 | 0 | 0 | 0 |
11/03/2016 |
11.42
|
28,436 | 11.42 | 12.53 | 11.42 | 0 | 0 | 0 |
10/03/2016 |
11.42
|
8,905 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
09/03/2016 |
11.42
|
5,690 | 11.42 | 11.42 | 11.31 | 0 | 0 | 0 |
08/03/2016 |
11.42
|
9,000 | 11.63 | 11.63 | 11.26 | 0 | 0 | 0 |
07/03/2016 |
11.63
|
5,844 | 11.42 | 11.63 | 11.63 | 0 | 0 | 0 |
04/03/2016 |
11.42
|
3,352 | 11.36 | 11.42 | 11.42 | 0 | 0 | 0 |
03/03/2016 |
11.36
|
15,000 | 10.36 | 11.36 | 10.73 | 0 | 2,000 | -0.0 |
02/03/2016 |
10.36
|
2,649 | 10.25 | 10.41 | 10.36 | 0 | 0 | 0 |
01/03/2016 |
10.25
|
2,000 | 10.15 | 10.25 | 10.25 | 0 | 0 | 0 |
29/02/2016 |
10.15
|
4,600 | 10.41 | 10.41 | 10.04 | 0 | 0 | 0 |
26/02/2016 |
10.41
|
2,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
25/02/2016 |
10.41
|
2,000 | 10.36 | 10.41 | 10.41 | 0 | 0 | 0 |
24/02/2016 |
10.36
|
600 | 10.25 | 10.36 | 10.36 | 0 | 0 | 0 |
23/02/2016 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
22/02/2016 |
10.25
|
100 | 10.20 | 10.25 | 10.25 | 0 | 0 | 0 |
19/02/2016 |
10.20
|
100 | 10.73 | 10.73 | 10.20 | 0 | 0 | 0 |
18/02/2016 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
17/02/2016 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
16/02/2016 |
10.73
|
5,200 | 11.31 | 11.31 | 10.57 | 0 | 0 | 0 |
15/02/2016 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
05/02/2016 |
11.31
|
249 | 12.53 | 13.21 | 11.31 | 0 | 100 | -0.0 |
04/02/2016 |
12.53
|
102 | 11.42 | 12.53 | 12.53 | 0 | 0 | 0 |
03/02/2016 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
02/02/2016 |
11.42
|
1,700 | 11.26 | 11.63 | 11.42 | 0 | 0 | 0 |
01/02/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
29/01/2016 |
11.26
|
15 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
28/01/2016 |
11.26
|
20 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
27/01/2016 |
11.26
|
300 | 11.36 | 11.36 | 11.26 | 0 | 0 | 0 |
26/01/2016 |
11.36
|
2,700 | 11.31 | 11.36 | 10.57 | 0 | 0 | 0 |
25/01/2016 |
11.31
|
900 | 11.36 | 11.36 | 10.57 | 0 | 0 | 0 |
22/01/2016 |
11.36
|
21,200 | 10.99 | 11.36 | 10.57 | 0 | 0 | 0 |
21/01/2016 |
10.99
|
1,083 | 11.10 | 11.10 | 10.04 | 0 | 0 | 0 |
20/01/2016 |
11.10
|
600 | 11.10 | 11.36 | 10.04 | 0 | 0 | 0 |
19/01/2016 |
11.10
|
11,100 | 11.31 | 12.42 | 10.57 | 0 | 0 | 0 |
18/01/2016 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
15/01/2016 |
11.31
|
300 | 11.52 | 11.52 | 10.52 | 0 | 0 | 0 |
14/01/2016 |
11.52
|
1,230 | 10.94 | 11.52 | 10.83 | 0 | 0 | 0 |
13/01/2016 |
10.94
|
4,100 | 11.42 | 11.42 | 10.41 | 0 | 2,300 | -0.0 |
12/01/2016 |
11.42
|
5,000 | 11.57 | 11.57 | 11.42 | 0 | 0 | 0 |
11/01/2016 |
11.57
|
200 | 11.57 | 11.57 | 11.10 | 0 | 0 | 0 |
08/01/2016 |
11.57
|
4,834 | 11.89 | 11.89 | 10.89 | 0 | 0 | 0 |
07/01/2016 |
11.89
|
42 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
06/01/2016 |
11.89
|
43,800 | 11.57 | 12.63 | 11.15 | 0 | 0 | 0 |
05/01/2016 |
11.57
|
2,800 | 10.94 | 11.63 | 11.36 | 0 | 0 | 0 |
04/01/2016 |
10.94
|
99,800 | 10.36 | 11.36 | 10.94 | 0 | 3,000 | -0.1 |
31/12/2015 |
10.36
|
41,300 | 10.36 | 10.78 | 10.31 | 0 | 0 | 0 |
30/12/2015 |
10.36
|
2,800 | 10.57 | 10.57 | 10.36 | 0 | 0 | 0 |
29/12/2015 |
10.57
|
33,740 | 10.83 | 11.10 | 10.04 | 0 | 0 | 0 |
28/12/2015 |
10.83
|
46,060 | 10.31 | 10.83 | 9.30 | 1,000 | 0 | 0.0 |
25/12/2015 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
24/12/2015 |
10.31
|
1,400 | 10.57 | 10.57 | 10.31 | 0 | 0 | 0 |
23/12/2015 |
10.57
|
3,989 | 9.62 | 10.57 | 10.04 | 0 | 0 | 0 |
22/12/2015 |
9.62
|
33,400 | 10.57 | 11.10 | 9.51 | 0 | 0 | 0 |
21/12/2015 |
10.57
|
38,211 | 10.31 | 10.57 | 10.46 | 0 | 0 | 0 |
18/12/2015 |
10.31
|
12,300 | 10.57 | 10.57 | 10.31 | 0 | 0 | 0 |
17/12/2015 |
10.57
|
45,000 | 9.78 | 10.73 | 9.78 | 0 | 3,000 | -0.1 |
16/12/2015 |
9.78
|
55,318 | 9.25 | 10.15 | 9.41 | 0 | 13,000 | -0.2 |
15/12/2015 |
9.25
|
1,000 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
14/12/2015 |
9.25
|
3,600 | 9.57 | 9.62 | 9.25 | 0 | 0 | 0 |
11/12/2015 |
9.57
|
8,900 | 9.51 | 9.78 | 9.51 | 0 | 0 | 0 |
10/12/2015 |
9.51
|
85,924 | 8.83 | 9.62 | 8.83 | 2,300 | 0 | 0.0 |
09/12/2015 |
8.83
|
85,698 | 8.77 | 9.09 | 8.61 | 0 | 2,600 | -0.0 |
08/12/2015 |
8.77
|
39,874 | 8.98 | 8.98 | 8.46 | 0 | 0 | 0 |
07/12/2015 |
8.98
|
7,904 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 |
04/12/2015 |
9.09
|
21,900 | 8.30 | 9.09 | 8.30 | 0 | 0 | 0 |
03/12/2015 |
8.30
|
2,700 | 8.03 | 8.30 | 8.19 | 0 | 0 | 0 |