Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2% | 27,600 | 0 | 0 |
9.30
10.10
9.80
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.80
|
3 tháng
(2024-06-20) |
-1 | -9.26% | 99,800 | 0 | 0 |
9.30
10.90
9.80
|
6 tháng
(2024-03-22) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.80
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.80
|
24 tháng
(2022-09-29) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.80
|
36 tháng
(2021-10-04) |
-5.49 | -35.92% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.80
|
60 tháng
(2019-10-15) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/12/2016 |
13.69
|
12,770 | 14.57 | 14.57 | 13.25 | 0 | 0 | 0 |
14/12/2016 |
14.57
|
13,400 | 13.69 | 15.10 | 14.57 | 0 | 0 | 0 |
13/12/2016 |
13.69
|
23,702 | 11.92 | 13.69 | 13.20 | 0 | 0 | 0 |
12/12/2016 |
11.92
|
10,500 | 13.20 | 13.20 | 11.70 | 0 | 0 | 0 |
09/12/2016 |
13.20
|
11,965 | 15.41 | 15.41 | 13.20 | 0 | 0 | 0 |
08/12/2016 |
15.41
|
2,610 | 16.29 | 16.29 | 14.79 | 0 | 0 | 0 |
07/12/2016 |
16.29
|
15,040 | 16.29 | 16.73 | 14.17 | 0 | 0 | 0 |
06/12/2016 |
16.29
|
29,830 | 19.21 | 19.60 | 16.29 | 0 | 0 | 0 |
05/12/2016 |
19.21
|
18,200 | 18.76 | 19.65 | 18.76 | 0 | 0 | 0 |
02/12/2016 |
18.76
|
11,190 | 18.98 | 19.82 | 18.32 | 0 | 0 | 0 |
01/12/2016 |
18.98
|
8,300 | 19.21 | 19.21 | 18.54 | 0 | 0 | 0 |
30/11/2016 |
19.21
|
9,410 | 19.03 | 19.34 | 18.76 | 0 | 0 | 0 |
29/11/2016 |
19.03
|
19,200 | 18.98 | 19.78 | 17.97 | 0 | 0 | 0 |
28/11/2016 |
18.98
|
19,730 | 17.09 | 19.87 | 18.76 | 0 | 0 | 0 |
25/11/2016 |
17.09
|
5,428 | 17.88 | 18.72 | 17.00 | 0 | 0 | 0 |
24/11/2016 |
17.88
|
11,400 | 18.50 | 19.29 | 17.44 | 0 | 0 | 0 |
23/11/2016 |
18.50
|
14,900 | 18.72 | 18.94 | 17.88 | 0 | 0 | 0 |
22/11/2016 |
18.72
|
18,500 | 18.81 | 19.12 | 18.19 | 0 | 0 | 0 |
21/11/2016 |
18.81
|
17,900 | 18.68 | 20.22 | 16.60 | 0 | 0 | 0 |
18/11/2016 |
18.68
|
8,800 | 18.54 | 19.82 | 18.10 | 0 | 0 | 0 |
17/11/2016 |
18.54
|
8,130 | 18.76 | 19.38 | 17.66 | 0 | 0 | 0 |
16/11/2016 |
18.76
|
7,700 | 20.71 | 21.15 | 18.76 | 0 | 0 | 0 |
15/11/2016 |
20.71
|
14,020 | 19.87 | 21.41 | 20.31 | 0 | 0 | 0 |
14/11/2016 |
19.87
|
27,491 | 18.19 | 22.03 | 17.00 | 0 | 0 | 0 |
11/11/2016 |
18.19
|
38,300 | 21.41 | 22.96 | 18.10 | 100 | 0 | 0.0 |
10/11/2016 |
21.41
|
47,710 | 19.43 | 21.41 | 20.31 | 0 | 0 | 0 |
09/11/2016 |
19.43
|
41,600 | 17.40 | 19.78 | 17.22 | 0 | 0 | 0 |
08/11/2016 |
17.40
|
84,500 | 15.76 | 17.40 | 15.89 | 0 | 0 | 0 |
07/11/2016 |
15.76
|
8,700 | 14.13 | 15.76 | 14.70 | 0 | 0 | 0 |
04/11/2016 |
14.13
|
1,200 | 13.29 | 14.57 | 12.63 | 0 | 0 | 0 |
03/11/2016 |
13.29
|
5,200 | 14.35 | 14.57 | 13.29 | 0 | 0 | 0 |
02/11/2016 |
14.35
|
7,400 | 15.45 | 15.89 | 14.13 | 0 | 0 | 0 |
01/11/2016 |
15.45
|
3,700 | 15.23 | 15.50 | 15.45 | 0 | 0 | 0 |
31/10/2016 |
15.23
|
13,100 | 14.70 | 15.89 | 14.57 | 0 | 0 | 0 |
28/10/2016 |
14.70
|
7,800 | 13.69 | 14.70 | 13.47 | 0 | 0 | 0 |
27/10/2016 |
13.69
|
3,700 | 11.52 | 14.00 | 10.55 | 0 | 0 | 0 |
26/10/2016 |
11.52
|
4,200 | 12.63 | 12.63 | 11.52 | 0 | 0 | 0 |
25/10/2016 |
12.63
|
500 | 11.04 | 12.63 | 12.63 | 0 | 0 | 0 |
24/10/2016 |
11.04
|
700 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
21/10/2016 |
11.04
|
3,100 | 11.17 | 11.92 | 11.04 | 0 | 0 | 0 |
20/10/2016 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
19/10/2016 |
11.17
|
0 | 11.04 | 11.17 | 11.17 | 0 | 0 | 0 |
18/10/2016 |
11.04
|
2,500 | 11.92 | 11.92 | 11.04 | 0 | 0 | 0 |
17/10/2016 |
11.92
|
2,600 | 12.54 | 12.54 | 11.92 | 0 | 0 | 0 |
14/10/2016 |
12.54
|
0 | 12.58 | 12.54 | 12.54 | 0 | 0 | 0 |
13/10/2016 |
12.58
|
10,600 | 12.58 | 12.58 | 12.36 | 0 | 0 | 0 |
12/10/2016 |
12.58
|
700 | 12.94 | 12.94 | 12.58 | 0 | 0 | 0 |
11/10/2016 |
12.94
|
0 | 13.02 | 12.94 | 12.94 | 0 | 0 | 0 |
10/10/2016 |
13.02
|
2,000 | 13.16 | 13.16 | 12.85 | 0 | 0 | 0 |
07/10/2016 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
06/10/2016 |
13.16
|
500 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
05/10/2016 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
04/10/2016 |
13.16
|
0 | 13.11 | 13.16 | 13.16 | 0 | 0 | 0 |
03/10/2016 |
13.11
|
3,300 | 13.11 | 13.25 | 13.11 | 0 | 0 | 0 |
30/09/2016 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
29/09/2016 |
13.11
|
0 | 15.23 | 13.11 | 13.11 | 0 | 0 | 0 |
28/09/2016 |
15.23
|
600 | 14.57 | 15.23 | 12.67 | 0 | 0 | 0 |
27/09/2016 |
14.57
|
4,300 | 15.45 | 15.45 | 14.57 | 0 | 0 | 0 |
26/09/2016 |
15.45
|
1,500 | 15.89 | 15.89 | 15.45 | 0 | 0 | 0 |
23/09/2016 |
15.89
|
3,200 | 17.00 | 17.22 | 15.45 | 0 | 0 | 0 |
22/09/2016 |
17.00
|
3,310 | 14.83 | 17.04 | 16.78 | 0 | 0 | 0 |
21/09/2016 |
14.83
|
5,900 | 12.98 | 14.83 | 14.83 | 0 | 0 | 0 |
20/09/2016 |
12.98
|
1,800 | 11.04 | 12.98 | 12.80 | 0 | 0 | 0 |
19/09/2016 |
11.04
|
600 | 11.04 | 12.67 | 11.04 | 0 | 0 | 0 |
16/09/2016 |
11.04
|
3,100 | 10.07 | 11.04 | 10.99 | 0 | 0 | 0 |
15/09/2016 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
14/09/2016 |
10.07
|
100 | 9.67 | 10.07 | 10.07 | 0 | 0 | 0 |
13/09/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
12/09/2016 |
9.67
|
2,000 | 9.54 | 9.67 | 9.67 | 0 | 0 | 0 |
09/09/2016 |
9.54
|
4,000 | 10.15 | 10.15 | 9.54 | 0 | 0 | 0 |
08/09/2016 |
10.15
|
7,500 | 9.58 | 10.15 | 9.58 | 0 | 0 | 0 |
07/09/2016 |
9.58
|
14,200 | 9.54 | 9.58 | 9.32 | 0 | 0 | 0 |
06/09/2016 |
9.54
|
0 | 9.49 | 9.54 | 9.54 | 0 | 0 | 0 |
05/09/2016 |
9.49
|
5,500 | 9.32 | 9.58 | 9.49 | 0 | 0 | 0 |
01/09/2016 |
9.32
|
5,900 | 9.27 | 10.15 | 9.32 | 0 | 0 | 0 |
31/08/2016 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
30/08/2016 |
9.27
|
2,900 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
29/08/2016 |
9.27
|
2,600 | 9.71 | 9.71 | 9.27 | 0 | 0 | 0 |
26/08/2016 |
9.71
|
0 | 9.58 | 9.71 | 9.71 | 0 | 0 | 0 |
25/08/2016 |
9.58
|
5,000 | 11.26 | 11.26 | 9.58 | 0 | 0 | 0 |
24/08/2016 |
11.26
|
400 | 13.25 | 13.25 | 11.26 | 0 | 0 | 0 |
23/08/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
22/08/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
19/08/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
18/08/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
17/08/2016 |
13.25
|
200 | 11.74 | 13.25 | 13.25 | 0 | 0 | 0 |
16/08/2016 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
15/08/2016 |
11.74
|
1,100 | 10.24 | 11.74 | 11.74 | 0 | 0 | 0 |
12/08/2016 |
10.24
|
5,000 | 7.33 | 10.24 | 10.24 | 0 | 0 | 0 |
11/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/08/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |