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) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
15/09/2016 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
14/09/2016 |
18.85
|
10 | 17.65 | 18.85 | 18.85 | 0 | 0 | 0 |
13/09/2016 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
12/09/2016 |
17.65
|
200 | 16.50 | 17.65 | 17 | 0 | 0 | 0 |
09/09/2016 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
08/09/2016 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
07/09/2016 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
06/09/2016 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
05/09/2016 |
16.50
|
700 | 16.20 | 16.50 | 16.20 | 0 | 0 | 0 |
01/09/2016 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
31/08/2016 |
16.20
|
860 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
30/08/2016 |
16.20
|
930 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 |
29/08/2016 |
15.90
|
10 | 16 | 16 | 15.90 | 0 | 0 | 0 |
26/08/2016 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
25/08/2016 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
24/08/2016 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
23/08/2016 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 |
22/08/2016 |
16
|
410 | 16 | 16 | 16 | 0 | 0 | 0 |
19/08/2016 |
16
|
3,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
18/08/2016 |
16.20
|
200 | 17.40 | 17.40 | 16.20 | 0 | 0 | 0 |
17/08/2016 |
17.40
|
5,190 | 17.80 | 18 | 17.40 | 0 | 0 | 0 |
16/08/2016 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
15/08/2016 |
17.80
|
10,010 | 18.10 | 19.30 | 17.80 | 0 | 0 | 0 |
12/08/2016 |
18.10
|
2,000 | 18 | 18.10 | 18 | 0 | 190 | -0.0 |
11/08/2016 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
10/08/2016 |
18
|
10,170 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
09/08/2016 |
18.40
|
10,500 | 19 | 19 | 18.10 | 0 | 0 | 0 |
08/08/2016 |
19
|
7,010 | 18.30 | 19 | 18 | 0 | 10 | -0.0 |
05/08/2016 |
18.30
|
500 | 19.60 | 19.60 | 18.30 | 0 | 0 | 0 |
04/08/2016 |
19.60
|
1,600 | 19.70 | 19.70 | 19.60 | 0 | 600 | -0.0 |
03/08/2016 |
19.70
|
2,000 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
02/08/2016 |
19.80
|
2,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
01/08/2016 |
19.80
|
5,310 | 20 | 20 | 19.80 | 0 | 0 | 0 |
29/07/2016 |
20
|
16,000 | 20 | 20 | 19.80 | 0 | 0 | 0 |
28/07/2016 |
20
|
710 | 20 | 20 | 19 | 0 | 0 | 0 |
27/07/2016 |
20
|
10,850 | 20.50 | 20.50 | 19.90 | 800 | 0 | 0.0 |
26/07/2016 |
20.50
|
6,760 | 20 | 21.40 | 20.50 | 0 | 0 | 0 |
25/07/2016 |
20
|
3,260 | 18.70 | 20 | 19.30 | 0 | 0 | 0 |
22/07/2016 |
18.70
|
53,500 | 17.50 | 18.70 | 18.50 | 0 | 0 | 0 |
21/07/2016 |
17.50
|
18,500 | 16.90 | 17.60 | 17.50 | 0 | 0 | 0 |
20/07/2016 |
16.90
|
51,000 | 15.80 | 16.90 | 16 | 0 | 0 | 0 |
19/07/2016 |
15.80
|
71,480 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
18/07/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
15/07/2016 |
15.10
|
99,050 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
14/07/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
13/07/2016 |
15.10
|
5,230 | 15 | 15.10 | 15 | 0 | 4,230 | -0.1 |
12/07/2016 |
15
|
3,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
11/07/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
08/07/2016 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
07/07/2016 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
06/07/2016 |
15.10
|
1,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
05/07/2016 |
15.10
|
6,000 | 15.10 | 15.10 | 15.10 | 0 | 6,000 | -0.1 |
04/07/2016 |
15.10
|
2,010 | 15.10 | 15.10 | 14.10 | 0 | 1,000 | -0.0 |
01/07/2016 |
15.10
|
1,110 | 14.20 | 15.10 | 14.20 | 0 | 0 | 0 |
30/06/2016 |
14.20
|
50 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
29/06/2016 |
14.20
|
680 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
28/06/2016 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
27/06/2016 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
24/06/2016 |
14.20
|
7,010 | 15.20 | 15.20 | 14.20 | 0 | 6,890 | -0.1 |
23/06/2016 |
15.20
|
10,000 | 15.20 | 15.20 | 15.20 | 0 | 9,670 | -0.1 |
22/06/2016 |
15.20
|
5,000 | 14.90 | 15.30 | 15 | 0 | 3,000 | -0.0 |
21/06/2016 |
14.90
|
3,680 | 14.90 | 14.90 | 14.80 | 0 | 3,680 | -0.1 |
20/06/2016 |
14.90
|
830 | 14.90 | 15 | 14.50 | 0 | 480 | -0.0 |
17/06/2016 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
16/06/2016 |
14.90
|
200 | 14 | 14.90 | 14.90 | 0 | 0 | 0 |
15/06/2016 |
14
|
2,000 | 13.20 | 14.10 | 14 | 0 | 1,850 | -0.0 |
14/06/2016 |
13.20
|
4,200 | 13.20 | 13.50 | 13.10 | 0 | 4,200 | -0.1 |
13/06/2016 |
13.20
|
600 | 12.40 | 13.20 | 12.60 | 0 | 0 | 0 |
10/06/2016 |
12.40
|
1,200 | 11.60 | 12.40 | 11.80 | 0 | 900 | -0.0 |
09/06/2016 |
11.60
|
500 | 11.50 | 11.60 | 11.60 | 0 | 0 | 0 |
08/06/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/06/2016 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
06/06/2016 |
11.50
|
150 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
03/06/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
02/06/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
01/06/2016 |
11.50
|
2,000 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
31/05/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
30/05/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/05/2016 |
11.20
|
30 | 11.10 | 11.20 | 11.20 | 0 | 0 | 0 |
26/05/2016 |
11.10
|
5,700 | 11 | 11.30 | 11.10 | 0 | 0 | 0 |
25/05/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
24/05/2016 |
11
|
1,110 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
23/05/2016 |
11.20
|
300 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
20/05/2016 |
11.50
|
500 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
19/05/2016 |
11.90
|
10 | 11.20 | 11.90 | 11.90 | 0 | 0 | 0 |
18/05/2016 |
11.20
|
2,000 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
17/05/2016 |
11
|
10 | 11 | 11 | 11 | 0 | 0 | 0 |
16/05/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
13/05/2016 |
11
|
10,000 | 10.80 | 11 | 11 | 0 | 10,000 | -0.1 |
12/05/2016 |
10.80
|
1,640 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/05/2016 |
10.80
|
600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/05/2016 |
10.80
|
3,000 | 11 | 11 | 10.80 | 0 | 0 | 0 |
09/05/2016 |
11
|
1,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
06/05/2016 |
11.10
|
30 | 10.40 | 11.10 | 10.90 | 0 | 0 | 0 |
05/05/2016 |
10.40
|
16,600 | 10.20 | 10.40 | 10.40 | 0 | 0 | 0 |
04/05/2016 |
10.20
|
13,910 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
29/04/2016 |
10.20
|
28,000 | 9.80 | 10.20 | 10.20 | 0 | 20,100 | -0.2 |
28/04/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
27/04/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |