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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
17.09
|
300 | 17.56 | 17.56 | 16.36 | 0 | 0 | 0 |
28/04/2016 |
17.56
|
3,800 | 16.62 | 17.56 | 16.93 | 0 | 0 | 0 |
27/04/2016 |
16.62
|
900 | 16.62 | 16.62 | 16.36 | 0 | 0 | 0 |
26/04/2016 |
16.62
|
400 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
25/04/2016 |
16.62
|
700 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
22/04/2016 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
21/04/2016 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 |
20/04/2016 |
16.62
|
200 | 16.93 | 16.93 | 15.42 | 0 | 100 | -0.0 |
19/04/2016 |
16.93
|
100 | 16.62 | 16.93 | 16.93 | 0 | 0 | 0 |
15/04/2016 |
16.62
|
20,800 | 16.62 | 16.62 | 16.52 | 100 | 0 | 0.0 |
14/04/2016 |
16.62
|
12,300 | 16.43 | 16.62 | 16.46 | 0 | 0 | 0 |
13/04/2016 |
16.43
|
3,100 | 16.43 | 16.43 | 16.40 | 0 | 0 | 0 |
12/04/2016 |
16.43
|
10,000 | 16.43 | 16.43 | 16.30 | 2,000 | 0 | 0.1 |
11/04/2016 |
16.43
|
1,900 | 16.43 | 16.43 | 15.08 | 0 | 100 | -0.0 |
08/04/2016 |
16.43
|
4,600 | 16.30 | 16.43 | 15.74 | 0 | 0 | 0 |
07/04/2016 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
06/04/2016 |
16.30
|
3,500 | 16.30 | 16.30 | 16.30 | 2,000 | 0 | 0.1 |
05/04/2016 |
16.30
|
5,200 | 17.40 | 17.40 | 15.68 | 2,000 | 1,200 | 0.0 |
04/04/2016 |
17.40
|
4,200 | 16.33 | 17.40 | 16.30 | 2,100 | 0 | 0.1 |
01/04/2016 |
16.33
|
2,000 | 16.18 | 16.33 | 16.30 | 1,800 | 0 | 0.1 |
31/03/2016 |
16.18
|
200 | 16.33 | 16.90 | 16.18 | 0 | 0 | 0 |
30/03/2016 |
16.33
|
2,300 | 15.77 | 16.33 | 16.15 | 0 | 0 | 0 |
29/03/2016 |
15.77
|
400 | 17.18 | 17.18 | 15.49 | 0 | 100 | -0.0 |
28/03/2016 |
17.18
|
200 | 17.15 | 17.18 | 15.46 | 0 | 100 | -0.0 |
25/03/2016 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
24/03/2016 |
17.15
|
1,800 | 15.68 | 17.15 | 16.18 | 0 | 0 | 0 |
23/03/2016 |
15.68
|
900 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
22/03/2016 |
15.68
|
2 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
21/03/2016 |
15.68
|
3,300 | 16.99 | 16.99 | 15.30 | 2,100 | 100 | 0.1 |
18/03/2016 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
17/03/2016 |
16.99
|
2 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 |
16/03/2016 |
16.99
|
38,600 | 15.68 | 17.09 | 15.68 | 2,100 | 29,800 | -1.4 |
15/03/2016 |
15.68
|
500 | 15.83 | 15.83 | 15.68 | 0 | 0 | 0 |
14/03/2016 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
11/03/2016 |
15.83
|
1,100 | 15.86 | 15.86 | 15.83 | 0 | 1,100 | -0.1 |
10/03/2016 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
09/03/2016 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
08/03/2016 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
07/03/2016 |
15.86
|
3,600 | 16.65 | 16.65 | 15.68 | 2,000 | 2,900 | -0.0 |
04/03/2016 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
03/03/2016 |
16.65
|
400 | 17.56 | 17.56 | 16.65 | 0 | 100 | -0.0 |
02/03/2016 |
17.56
|
3,106 | 18.81 | 18.81 | 17.24 | 0 | 0 | 0 |
01/03/2016 |
18.81
|
700 | 18.81 | 18.81 | 18.81 | 0 | 700 | -0.0 |
29/02/2016 |
18.81
|
500 | 20.38 | 20.38 | 18.81 | 0 | 500 | -0.0 |
26/02/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
25/02/2016 |
20.38
|
100 | 18.97 | 20.38 | 20.38 | 0 | 0 | 0 |
24/02/2016 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
23/02/2016 |
18.97
|
1,800 | 21.00 | 21.00 | 18.97 | 0 | 1,800 | -0.1 |
22/02/2016 |
21.00
|
100 | 19.31 | 21.00 | 21.00 | 0 | 0 | 0 |
19/02/2016 |
19.31
|
2,500 | 21.29 | 21.29 | 19.28 | 0 | 2,100 | -0.1 |
18/02/2016 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
17/02/2016 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 |
16/02/2016 |
21.29
|
100 | 20.22 | 21.29 | 21.29 | 0 | 0 | 0 |
15/02/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
05/02/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
04/02/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
03/02/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
02/02/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
01/02/2016 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
29/01/2016 |
20.22
|
2,500 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
28/01/2016 |
20.22
|
3,000 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 |
27/01/2016 |
20.22
|
100 | 21.00 | 21.00 | 20.22 | 0 | 0 | 0 |
26/01/2016 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
25/01/2016 |
21.00
|
7,900 | 21.16 | 21.32 | 21.00 | 0 | 0 | 0 |
22/01/2016 |
21.16
|
700 | 21.32 | 21.32 | 21.16 | 0 | 0 | 0 |
21/01/2016 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
20/01/2016 |
21.32
|
1,500 | 21.32 | 21.32 | 20.10 | 0 | 0 | 0 |
19/01/2016 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 |
18/01/2016 |
21.32
|
7,900 | 22.89 | 22.89 | 21.32 | 0 | 0 | 0 |
15/01/2016 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 |
14/01/2016 |
22.89
|
5,700 | 22.54 | 22.89 | 20.38 | 0 | 1,200 | -0.1 |
13/01/2016 |
22.54
|
1,300 | 22.07 | 22.57 | 19.91 | 0 | 100 | -0.0 |
12/01/2016 |
22.07
|
200 | 20.06 | 22.07 | 21.91 | 0 | 0 | 0 |
11/01/2016 |
20.06
|
1,000 | 20.38 | 20.41 | 20.06 | 0 | 0 | 0 |
08/01/2016 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 |
07/01/2016 |
20.38
|
2,000 | 22.57 | 22.57 | 20.38 | 0 | 0 | 0 |
06/01/2016 |
22.57
|
2,200 | 21.10 | 22.57 | 22.57 | 1,200 | 0 | 0.1 |
05/01/2016 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
04/01/2016 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
31/12/2015 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
30/12/2015 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
29/12/2015 |
21.10
|
100 | 23.39 | 23.39 | 21.10 | 0 | 0 | 0 |
28/12/2015 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 |
25/12/2015 |
23.39
|
3,700 | 25.77 | 28.34 | 23.20 | 0 | 0 | 0 |
24/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
23/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
22/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
21/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
18/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
17/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
16/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
15/12/2015 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 |
14/12/2015 |
25.77
|
103 | 28.62 | 28.62 | 25.77 | 0 | 0 | 0 |
11/12/2015 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 |
10/12/2015 |
28.62
|
100 | 26.02 | 28.62 | 28.62 | 0 | 0 | 0 |
09/12/2015 |
26.02
|
100 | 28.18 | 28.18 | 26.02 | 0 | 0 | 0 |
08/12/2015 |
28.18
|
2,900 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 |
07/12/2015 |
28.18
|
8,000 | 25.64 | 28.18 | 23.23 | 0 | 2,100 | -0.2 |
04/12/2015 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |
03/12/2015 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 |