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) |
-0.61 | -3.42% | 49,362,300 | -1,798,946 | -32.7 |
16.65
17.86
17.25
|
2 tháng
(2024-07-22) |
-1.45 | -7.74% | 118,830,200 | -367,752 | -6.1 |
16.65
18.70
17.25
|
3 tháng
(2024-06-24) |
-2.33 | -11.91% | 220,585,400 | -799,873 | -16.2 |
16.65
20.79
17.25
|
6 tháng
(2024-03-25) |
-3.08 | -15.13% | 588,408,500 | 296,195 | 4.7 |
16.65
22.05
17.25
|
12 tháng
(2023-09-26) |
0.33 | 1.92% | 874,289,000 | 507,805 | 2.2 |
14.79
22.05
17.25
|
24 tháng
(2022-10-03) |
-2.37 | -12.07% | 1,040,396,100 | -2,134,379 | -81.8 |
14.79
22.14
17.25
|
36 tháng
(2021-10-06) |
0.30 | 1.75% | 1,217,406,800 | -4,747,652 | -183.8 |
14.79
27.76
17.25
|
60 tháng
(2019-10-17) |
10.43 | 152.91% | 1,291,687,560 | -15,681,477 | -630.5 |
5.14
27.76
17.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
9.56
|
50,920 | 9.81 | 9.81 | 9.47 | 0 | 0 | 0 |
26/04/2016 |
9.81
|
36,720 | 9.72 | 9.81 | 9.64 | 0 | 0 | 0 |
25/04/2016 |
9.72
|
75,940 | 9.56 | 9.81 | 9.64 | 0 | 0 | 0 |
22/04/2016 |
9.56
|
67,380 | 9.56 | 9.56 | 9.47 | 0 | 0 | 0 |
21/04/2016 |
9.56
|
26,330 | 9.56 | 9.64 | 9.47 | 0 | 0 | 0 |
20/04/2016 |
9.56
|
156,340 | 9.72 | 9.72 | 9.47 | 0 | 0 | 0 |
19/04/2016 |
9.72
|
76,510 | 9.89 | 9.89 | 9.72 | 0 | 0 | 0 |
15/04/2016 |
9.89
|
118,530 | 9.89 | 9.97 | 9.81 | 20,000 | 20,000 | 0 |
14/04/2016 |
9.89
|
115,610 | 9.81 | 9.97 | 9.81 | 0 | 0 | 0 |
13/04/2016 |
9.81
|
49,030 | 9.97 | 9.97 | 9.81 | 0 | 0 | 0 |
12/04/2016 |
9.97
|
101,510 | 10.06 | 10.06 | 9.89 | 0 | 0 | 0 |
11/04/2016 |
10.06
|
49,990 | 9.97 | 10.22 | 10.06 | 0 | 0 | 0 |
08/04/2016 |
9.97
|
181,160 | 9.89 | 10.22 | 9.89 | 0 | 0 | 0 |
07/04/2016 |
9.89
|
108,380 | 9.64 | 9.89 | 9.64 | 0 | 0 | 0 |
06/04/2016 |
9.64
|
60,060 | 9.72 | 9.72 | 9.56 | 0 | 0 | 0 |
05/04/2016 |
9.72
|
76,060 | 9.64 | 9.72 | 9.56 | 0 | 0 | 0 |
04/04/2016 |
9.64
|
104,370 | 9.47 | 9.81 | 9.47 | 1,620 | 0 | 0.1 |
01/04/2016 |
9.47
|
344,700 | 9.97 | 9.97 | 9.39 | 0 | 0 | 0 |
31/03/2016 |
9.97
|
193,130 | 10.31 | 10.31 | 9.89 | 210 | 0 | 0.0 |
30/03/2016 |
10.31
|
183,550 | 10.06 | 10.31 | 9.97 | 0 | 1,620 | -0.1 |
29/03/2016 |
10.06
|
338,220 | 10.56 | 10.64 | 9.97 | 0 | 0 | 0 |
28/03/2016 |
10.56
|
332,610 | 11.14 | 11.14 | 10.39 | 3,080 | 210 | 0.2 |
25/03/2016 |
11.14
|
187,870 | 11.39 | 11.47 | 10.97 | 0 | 0 | 0 |
24/03/2016 |
11.39
|
98,820 | 11.39 | 11.64 | 11.30 | 0 | 0 | 0 |
23/03/2016 |
11.39
|
39,930 | 11.30 | 11.47 | 11.22 | 59,000 | 62,080 | -0.2 |
22/03/2016 |
11.30
|
152,010 | 11.47 | 11.47 | 11.22 | 0 | 0 | 0 |
21/03/2016 |
11.47
|
24,130 | 11.55 | 11.55 | 11.47 | 0 | 0 | 0 |
18/03/2016 |
11.55
|
47,330 | 11.55 | 11.55 | 11.47 | 110,000 | 110,000 | 0 |
17/03/2016 |
11.55
|
66,160 | 11.55 | 11.64 | 11.55 | 25,000 | 25,000 | 0 |
16/03/2016 |
11.55
|
42,150 | 11.64 | 11.64 | 11.47 | 0 | 0 | 0 |
15/03/2016 |
11.64
|
74,190 | 11.72 | 11.72 | 11.47 | 0 | 0 | 0 |
14/03/2016 |
11.72
|
109,710 | 11.80 | 11.80 | 11.64 | 275,000 | 275,000 | 0 |
11/03/2016 |
11.80
|
176,750 | 11.80 | 11.88 | 11.72 | 0 | 0 | 0 |
10/03/2016 |
11.80
|
135,760 | 11.88 | 11.97 | 11.72 | 0 | 0 | 0 |
09/03/2016 |
11.88
|
526,860 | 11.39 | 12.13 | 11.22 | 0 | 0 | 0 |
08/03/2016 |
11.39
|
110,700 | 11.39 | 11.39 | 11.30 | 0 | 0 | 0 |
07/03/2016 |
11.39
|
155,850 | 11.47 | 11.55 | 11.30 | 0 | 0 | 0 |
04/03/2016 |
11.47
|
147,200 | 11.64 | 11.64 | 11.39 | 50,740 | 50,000 | 0.1 |
03/03/2016 |
11.64
|
70,300 | 11.80 | 11.80 | 11.55 | 260 | 0 | 0.0 |
02/03/2016 |
11.80
|
180,250 | 11.64 | 11.80 | 11.64 | 0 | 0 | 0 |
01/03/2016 |
11.64
|
141,560 | 11.30 | 11.80 | 11.22 | 0 | 0 | 0 |
29/02/2016 |
11.30
|
80,460 | 11.30 | 11.30 | 11.22 | 50,000 | 51,000 | -0.1 |
26/02/2016 |
11.30
|
123,850 | 11.30 | 11.39 | 11.14 | 0 | 0 | 0 |
25/02/2016 |
11.30
|
79,480 | 11.47 | 11.55 | 11.22 | 0 | 0 | 0 |
24/02/2016 |
11.47
|
28,130 | 11.64 | 11.64 | 11.47 | 0 | 0 | 0 |
23/02/2016 |
11.64
|
69,740 | 11.47 | 11.72 | 11.47 | 0 | 0 | 0 |
22/02/2016 |
11.47
|
109,910 | 11.39 | 11.55 | 11.39 | 0 | 0 | 0 |
19/02/2016 |
11.39
|
75,340 | 11.47 | 11.55 | 11.39 | 0 | 0 | 0 |
18/02/2016 |
11.47
|
75,560 | 11.47 | 11.55 | 11.39 | 0 | 0 | 0 |
17/02/2016 |
11.47
|
137,370 | 11.39 | 11.55 | 11.39 | 30,000 | 0 | 2.1 |
16/02/2016 |
11.39
|
147,560 | 11.22 | 11.47 | 11.22 | 70,000 | 0 | 4.8 |
15/02/2016 |
11.22
|
113,770 | 11.30 | 11.30 | 11.05 | 70,000 | 0 | 4.7 |
05/02/2016 |
11.30
|
76,630 | 11.30 | 11.39 | 11.14 | 30,000 | 30,000 | 0.0 |
04/02/2016 |
11.30
|
202,610 | 10.80 | 11.39 | 10.89 | 34,310 | 70,000 | -2.4 |
03/02/2016 |
10.80
|
121,570 | 10.97 | 11.14 | 10.72 | 0 | 70,000 | -4.6 |
02/02/2016 |
10.97
|
251,650 | 11.39 | 11.47 | 10.80 | 0 | 30,000 | -2.0 |
01/02/2016 |
11.39
|
702,150 | 12.22 | 12.22 | 11.39 | 20,000 | 34,310 | -0.9 |
29/01/2016 |
12.22
|
107,040 | 11.97 | 12.22 | 11.97 | 0 | 0 | 0 |
28/01/2016 |
11.97
|
80,780 | 12.13 | 12.22 | 11.97 | 0 | 0 | 0 |
27/01/2016 |
12.13
|
98,090 | 12.05 | 12.30 | 12.13 | 210 | 20,000 | -1.4 |
26/01/2016 |
12.05
|
82,580 | 12.30 | 12.30 | 11.97 | 220 | 0 | 0.0 |
25/01/2016 |
12.30
|
95,150 | 11.80 | 12.38 | 11.97 | 0 | 0 | 0 |
22/01/2016 |
11.80
|
108,020 | 11.80 | 11.97 | 11.72 | 0 | 0 | 0 |
21/01/2016 |
11.80
|
184,260 | 11.80 | 11.97 | 11.72 | 7,610 | 430 | 0.5 |
20/01/2016 |
11.80
|
86,390 | 11.97 | 12.13 | 11.80 | 0 | 0 | 0 |
19/01/2016 |
11.97
|
104,580 | 11.72 | 12.05 | 11.72 | 0 | 0 | 0 |
18/01/2016 |
11.72
|
471,690 | 12.30 | 12.30 | 11.47 | 0 | 5,560 | -0.4 |
15/01/2016 |
12.30
|
109,440 | 12.47 | 12.55 | 12.30 | 21,344 | 23,394 | -0.2 |
14/01/2016 |
12.47
|
82,780 | 12.63 | 12.63 | 12.30 | 3,620 | 0 | 0.3 |
13/01/2016 |
12.63
|
153,130 | 12.47 | 12.88 | 12.47 | 0 | 0 | 0 |
12/01/2016 |
12.47
|
79,020 | 12.30 | 12.47 | 12.22 | 100 | 0 | 0.0 |
11/01/2016 |
12.30
|
217,450 | 12.63 | 12.72 | 12.30 | 0 | 0 | 0 |
08/01/2016 |
12.63
|
203,120 | 12.55 | 12.72 | 12.38 | 100 | 0 | 0.0 |
07/01/2016 |
12.55
|
319,550 | 12.80 | 12.80 | 12.47 | 1,180 | 0 | 0.1 |
06/01/2016 |
12.80
|
129,940 | 12.72 | 12.88 | 12.72 | 0 | 0 | 0 |
05/01/2016 |
12.72
|
236,190 | 12.72 | 12.88 | 12.72 | 0 | 0 | 0 |
04/01/2016 |
12.72
|
380,930 | 12.80 | 13.13 | 12.55 | 0 | 0 | 0 |
31/12/2015 |
12.80
|
284,460 | 12.80 | 13.21 | 12.72 | 0 | 5,000 | -0.4 |
30/12/2015 |
12.80
|
144,540 | 12.72 | 12.88 | 12.63 | 10 | 0 | 0.0 |
29/12/2015 |
12.72
|
98,500 | 12.72 | 12.88 | 12.63 | 0 | 0 | 0 |
28/12/2015 |
12.72
|
213,160 | 12.63 | 12.80 | 12.55 | 0 | 0 | 0 |
25/12/2015 |
12.63
|
71,710 | 12.72 | 12.80 | 12.63 | 0 | 0 | 0 |
24/12/2015 |
12.72
|
87,130 | 12.55 | 12.80 | 12.63 | 0 | 0 | 0 |
23/12/2015 |
12.55
|
279,450 | 12.72 | 12.80 | 12.38 | 0 | 0 | 0 |
22/12/2015 |
12.72
|
145,730 | 12.97 | 13.05 | 12.72 | 20,000 | 20,000 | 0 |
21/12/2015 |
12.97
|
121,320 | 12.97 | 12.97 | 12.72 | 20,000 | 20,000 | 0 |
18/12/2015 |
12.97
|
259,060 | 13.30 | 13.30 | 12.97 | 20,000 | 20,000 | 0 |
17/12/2015 |
13.30
|
463,340 | 12.55 | 13.30 | 12.55 | 50,000 | 50,000 | 0 |
16/12/2015 |
12.55
|
97,880 | 12.55 | 12.72 | 12.55 | 0 | 0 | 0 |
15/12/2015 |
12.55
|
130,980 | 12.38 | 12.63 | 12.38 | 1,310 | 0 | 0.1 |
14/12/2015 |
12.38
|
71,670 | 12.38 | 12.38 | 12.30 | 33,348 | 33,348 | 0 |
11/12/2015 |
12.38
|
161,870 | 12.22 | 12.55 | 12.13 | 0 | 0 | 0 |
10/12/2015 |
12.22
|
171,170 | 12.47 | 12.47 | 12.22 | 0 | 0 | 0 |
09/12/2015 |
12.47
|
173,050 | 12.55 | 12.72 | 12.38 | 500 | 1,310 | -0.1 |
08/12/2015 |
12.55
|
292,320 | 11.97 | 12.55 | 11.88 | 0 | 0 | 0 |
07/12/2015 |
11.97
|
248,530 | 11.80 | 12.22 | 11.72 | 0 | 0 | 0 |
04/12/2015 |
11.80
|
63,040 | 11.72 | 11.80 | 11.64 | 500 | 0 | 0.0 |
03/12/2015 |
11.72
|
59,070 | 11.72 | 11.88 | 11.64 | 0 | 500 | -0.0 |
02/12/2015 |
11.72
|
83,290 | 11.55 | 11.80 | 11.55 | 0 | 0 | 0 |
01/12/2015 |
11.55
|
138,020 | 11.55 | 11.80 | 11.47 | 500 | 0 | 0.0 |