Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-09-09) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-08-12) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-11-21) |
-0.50 | -62.50% | 9,397,246 | 0 | 0 |
0.30
0.90
0.30
|
36 tháng
(2021-11-24) |
-3.70 | -92.50% | 40,931,819 | 11,300 | 0.0 |
0.30
4
0.30
|
60 tháng
(2019-12-05) |
-0.20 | -40% | 127,960,692 | 36,400 | -0.1 |
0.30
4.50
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/05/2016 |
15.52
|
470,400 | 16.32 | 16.32 | 15.36 | 0 | 0 | 0 |
27/05/2016 |
16.32
|
430,600 | 16.48 | 16.64 | 16.08 | 0 | 0 | 0 |
26/05/2016 |
16.48
|
392,500 | 16.72 | 17.04 | 16.16 | 0 | 0 | 0 |
25/05/2016 |
16.72
|
743,000 | 16.88 | 17.44 | 16.32 | 0 | 0 | 0 |
24/05/2016 |
16.88
|
255,900 | 16.88 | 17.20 | 16.88 | 0 | 0 | 0 |
23/05/2016 |
16.88
|
398,600 | 16.88 | 17.28 | 16.80 | 0 | 0 | 0 |
20/05/2016 |
16.88
|
265,400 | 16.88 | 17.12 | 16.80 | 0 | 0 | 0 |
19/05/2016 |
16.88
|
260,800 | 17.04 | 17.04 | 16.72 | 0 | 0 | 0 |
18/05/2016 |
17.04
|
499,300 | 17.28 | 17.68 | 17.04 | 4,000 | 0 | 0.1 |
17/05/2016 |
17.28
|
602,700 | 16.32 | 17.52 | 16.24 | 0 | 0 | 0 |
16/05/2016 |
16.32
|
338,200 | 16.40 | 16.64 | 16.24 | 0 | 0 | 0 |
13/05/2016 |
16.40
|
285,400 | 16.48 | 16.56 | 16.24 | 0 | 0 | 0 |
12/05/2016 |
16.48
|
445,800 | 16.56 | 17.36 | 16.40 | 0 | 0 | 0 |
11/05/2016 |
16.56
|
303,000 | 16.08 | 16.64 | 15.84 | 0 | 0 | 0 |
10/05/2016 |
16.08
|
345,600 | 15.76 | 16.08 | 15.52 | 0 | 0 | 0 |
09/05/2016 |
15.76
|
298,200 | 15.92 | 16.00 | 15.68 | 0 | 0 | 0 |
06/05/2016 |
15.92
|
325,900 | 15.52 | 16.00 | 15.44 | 0 | 0 | 0 |
05/05/2016 |
15.52
|
290,700 | 15.52 | 15.76 | 15.44 | 0 | 0 | 0 |
04/05/2016 |
15.52
|
233,700 | 15.44 | 15.60 | 15.20 | 0 | 0 | 0 |
29/04/2016 |
15.44
|
279,000 | 15.36 | 15.60 | 15.20 | 0 | 0 | 0 |
28/04/2016 |
15.36
|
574,900 | 14.80 | 15.76 | 14.72 | 6,000 | 0 | 0.1 |
27/04/2016 |
14.80
|
281,100 | 14.80 | 14.88 | 14.48 | 0 | 0 | 0 |
26/04/2016 |
14.80
|
276,900 | 14.64 | 14.80 | 14.40 | 0 | 0 | 0 |
25/04/2016 |
14.64
|
404,500 | 15.04 | 15.12 | 14.16 | 0 | 0 | 0 |
22/04/2016 |
15.04
|
635,300 | 13.76 | 15.12 | 13.76 | 0 | 0 | 0 |
21/04/2016 |
13.76
|
315,800 | 13.68 | 13.84 | 13.68 | 0 | 0 | 0 |
20/04/2016 |
13.68
|
278,400 | 13.76 | 14.00 | 13.68 | 0 | 0 | 0 |
19/04/2016 |
13.76
|
311,600 | 13.92 | 13.92 | 13.44 | 0 | 0 | 0 |
15/04/2016 |
13.92
|
416,900 | 13.52 | 14.16 | 13.44 | 0 | 0 | 0 |
14/04/2016 |
13.52
|
316,400 | 13.44 | 13.76 | 13.44 | 0 | 0 | 0 |
13/04/2016 |
13.44
|
440,600 | 13.36 | 13.52 | 13.28 | 0 | 0 | 0 |
12/04/2016 |
13.36
|
281,700 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 |
11/04/2016 |
13.60
|
596,500 | 12.88 | 13.60 | 12.80 | 0 | 0 | 0 |
08/04/2016 |
12.88
|
387,800 | 12.80 | 13.04 | 12.64 | 0 | 0 | 0 |
07/04/2016 |
12.80
|
312,100 | 12.80 | 13.12 | 12.72 | 0 | 0 | 0 |
06/04/2016 |
12.80
|
589,300 | 12.88 | 13.28 | 12.64 | 0 | 0 | 0 |
05/04/2016 |
12.88
|
612,600 | 12.64 | 13.28 | 12.48 | 0 | 0 | 0 |
04/04/2016 |
12.64
|
545,300 | 12.56 | 12.96 | 12.32 | 0 | 0 | 0 |
01/04/2016 |
12.56
|
356,300 | 12.88 | 12.88 | 12.08 | 0 | 0 | 0 |
31/03/2016 |
12.88
|
378,000 | 12.64 | 12.88 | 12.24 | 0 | 0 | 0 |
30/03/2016 |
12.64
|
341,000 | 12.24 | 12.64 | 11.04 | 0 | 0 | 0 |
29/03/2016 |
12.24
|
374,700 | 12.24 | 12.40 | 11.04 | 0 | 0 | 0 |
28/03/2016 |
12.24
|
333,800 | 12.24 | 12.24 | 11.04 | 0 | 0 | 0 |
25/03/2016 |
12.24
|
334,500 | 12.24 | 12.32 | 12.00 | 0 | 0 | 0 |
24/03/2016 |
12.24
|
419,700 | 12.24 | 12.48 | 11.60 | 0 | 0 | 0 |
23/03/2016 |
12.24
|
349,000 | 12.40 | 12.40 | 11.92 | 0 | 0 | 0 |
22/03/2016 |
12.40
|
266,000 | 12.40 | 12.48 | 12.16 | 0 | 0 | 0 |
21/03/2016 |
12.40
|
657,700 | 12.72 | 12.96 | 11.52 | 0 | 0 | 0 |
18/03/2016 |
12.72
|
788,800 | 13.76 | 13.76 | 12.40 | 0 | 0 | 0 |
17/03/2016 |
13.76
|
364,300 | 14.00 | 14.00 | 13.36 | 0 | 7,000 | -0.1 |
16/03/2016 |
14.00
|
358,800 | 14.00 | 14.40 | 13.68 | 0 | 0 | 0 |
15/03/2016 |
14.00
|
952,900 | 14.24 | 14.56 | 12.88 | 0 | 0 | 0 |
14/03/2016 |
14.24
|
697,400 | 14.80 | 15.12 | 14.00 | 0 | 0 | 0 |
11/03/2016 |
14.80
|
726,460 | 15.36 | 15.36 | 13.84 | 0 | 0 | 0 |
10/03/2016 |
15.36
|
817,300 | 14.00 | 15.36 | 14.08 | 0 | 0 | 0 |
09/03/2016 |
14.00
|
430,500 | 14.40 | 14.56 | 14.00 | 0 | 0 | 0 |
08/03/2016 |
14.40
|
1,063,100 | 14.48 | 14.56 | 13.04 | 0 | 0 | 0 |
07/03/2016 |
14.48
|
407,900 | 14.32 | 14.88 | 14.24 | 0 | 0 | 0 |
04/03/2016 |
14.32
|
305,200 | 14.24 | 14.56 | 14.16 | 0 | 0 | 0 |
03/03/2016 |
14.24
|
235,200 | 14.16 | 14.48 | 14.16 | 0 | 0 | 0 |
02/03/2016 |
14.16
|
335,000 | 14.08 | 14.32 | 14.08 | 7,000 | 0 | 0.1 |
01/03/2016 |
14.08
|
480,100 | 14.00 | 14.40 | 14.00 | 0 | 0 | 0 |
29/02/2016 |
14.00
|
525,700 | 13.84 | 14.08 | 13.84 | 0 | 0 | 0 |
26/02/2016 |
13.84
|
350,900 | 14.00 | 14.40 | 13.84 | 0 | 0 | 0 |
25/02/2016 |
14.00
|
413,700 | 14.08 | 14.32 | 13.92 | 0 | 0 | 0 |
24/02/2016 |
14.08
|
399,400 | 14.16 | 14.32 | 14.00 | 0 | 0 | 0 |
23/02/2016 |
14.16
|
1,002,140 | 15.20 | 16.72 | 14.00 | 0 | 0 | 0 |
22/02/2016 |
15.20
|
790,800 | 13.92 | 15.20 | 13.84 | 0 | 0 | 0 |
19/02/2016 |
13.92
|
311,700 | 13.84 | 13.92 | 13.76 | 0 | 0 | 0 |
18/02/2016 |
13.84
|
240,800 | 13.76 | 14.00 | 13.52 | 0 | 0 | 0 |
17/02/2016 |
13.76
|
269,010 | 13.68 | 14.00 | 13.60 | 0 | 0 | 0 |
16/02/2016 |
13.68
|
290,800 | 13.68 | 13.76 | 13.60 | 0 | 0 | 0 |
15/02/2016 |
13.68
|
275,300 | 13.76 | 13.76 | 13.44 | 0 | 0 | 0 |
05/02/2016 |
13.76
|
206,800 | 13.52 | 13.76 | 13.36 | 0 | 0 | 0 |
04/02/2016 |
13.52
|
368,500 | 13.20 | 13.60 | 12.88 | 0 | 0 | 0 |
03/02/2016 |
13.20
|
260,200 | 13.28 | 13.36 | 12.88 | 0 | 0 | 0 |
02/02/2016 |
13.28
|
428,700 | 12.80 | 13.52 | 12.48 | 0 | 0 | 0 |
01/02/2016 |
12.80
|
254,400 | 12.96 | 12.96 | 12.72 | 0 | 0 | 0 |
29/01/2016 |
12.96
|
335,300 | 12.48 | 13.04 | 12.32 | 0 | 0 | 0 |
28/01/2016 |
12.48
|
327,600 | 13.04 | 13.04 | 12.16 | 0 | 0 | 0 |
27/01/2016 |
13.04
|
517,500 | 12.32 | 13.52 | 11.92 | 0 | 0 | 0 |
26/01/2016 |
12.32
|
291,600 | 12.40 | 12.64 | 11.84 | 0 | 0 | 0 |
25/01/2016 |
12.40
|
633,820 | 12.56 | 12.56 | 11.36 | 0 | 0 | 0 |
22/01/2016 |
12.56
|
282,240 | 12.56 | 12.56 | 12.24 | 0 | 0 | 0 |
21/01/2016 |
12.56
|
318,000 | 12.56 | 12.56 | 12.08 | 0 | 0 | 0 |
20/01/2016 |
12.56
|
341,700 | 12.56 | 12.64 | 12.32 | 0 | 0 | 0 |
19/01/2016 |
12.56
|
598,240 | 12.64 | 12.72 | 12.08 | 0 | 10,000 | -0.2 |
18/01/2016 |
12.64
|
829,900 | 12.64 | 12.72 | 12.16 | 0 | 0 | 0 |
15/01/2016 |
12.64
|
442,500 | 12.56 | 12.64 | 12.48 | 0 | 0 | 0 |
14/01/2016 |
12.56
|
909,100 | 12.72 | 12.72 | 12.00 | 0 | 0 | 0 |
13/01/2016 |
12.72
|
544,500 | 12.80 | 12.96 | 12.40 | 0 | 0 | 0 |
12/01/2016 |
12.80
|
670,140 | 12.80 | 12.96 | 12.56 | 0 | 0 | 0 |
11/01/2016 |
12.80
|
474,600 | 12.88 | 13.04 | 12.64 | 0 | 0 | 0 |
08/01/2016 |
12.88
|
491,200 | 12.96 | 12.96 | 12.32 | 0 | 0 | 0 |
07/01/2016 |
12.96
|
578,900 | 12.88 | 12.96 | 12.16 | 0 | 0 | 0 |
06/01/2016 |
12.88
|
343,240 | 12.96 | 13.04 | 12.64 | 0 | 0 | 0 |
05/01/2016 |
12.96
|
439,000 | 13.04 | 13.04 | 12.48 | 0 | 0 | 0 |
04/01/2016 |
13.04
|
652,400 | 13.04 | 13.04 | 12.48 | 0 | 0 | 0 |
31/12/2015 |
13.04
|
473,310 | 13.28 | 13.28 | 12.00 | 0 | 0 | 0 |
30/12/2015 |
13.28
|
454,000 | 13.20 | 13.28 | 13.12 | 0 | 0 | 0 |