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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
13.80
|
62,000 | 13.54 | 13.80 | 13.54 | 2,090 | 0 | 0.1 |
16/09/2016 |
13.54
|
41,060 | 13.87 | 13.87 | 13.31 | 250 | 10,220 | -0.4 |
15/09/2016 |
13.87
|
29,380 | 13.87 | 14.10 | 13.57 | 1,520 | 0 | 0.1 |
14/09/2016 |
13.87
|
230,340 | 13.64 | 14.13 | 13.67 | 10,100 | 1,000 | 0.4 |
13/09/2016 |
13.64
|
17,340 | 13.77 | 13.87 | 13.57 | 820 | 0 | 0.0 |
12/09/2016 |
13.77
|
45,540 | 13.51 | 14.07 | 13.51 | 20 | 2,000 | -0.1 |
09/09/2016 |
13.51
|
231,820 | 12.65 | 13.51 | 12.65 | 140 | 21,800 | -0.9 |
08/09/2016 |
12.65
|
19,840 | 12.49 | 13.15 | 12.39 | 170 | 630 | -0.0 |
07/09/2016 |
12.49
|
8,630 | 12.55 | 13.15 | 12.49 | 40 | 0 | 0.0 |
06/09/2016 |
12.55
|
12,540 | 13.41 | 13.41 | 12.52 | 4,020 | 0 | 0.2 |
05/09/2016 |
13.41
|
1,030 | 13.41 | 13.41 | 12.82 | 1,020 | 10 | 0.0 |
01/09/2016 |
13.41
|
20 | 12.65 | 13.41 | 12.19 | 10 | 10 | 0 |
31/08/2016 |
12.65
|
560 | 12.59 | 12.65 | 12.32 | 30 | 200 | -0.0 |
30/08/2016 |
12.59
|
8,550 | 12.65 | 13.47 | 12.55 | 50 | 0 | 0.0 |
29/08/2016 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
26/08/2016 |
12.65
|
10,970 | 13.31 | 13.31 | 12.49 | 10 | 0 | 0.0 |
25/08/2016 |
13.31
|
20 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
24/08/2016 |
13.31
|
430 | 13.31 | 13.31 | 13.15 | 430 | 0 | 0.0 |
23/08/2016 |
13.31
|
1,360 | 13.47 | 13.47 | 12.98 | 660 | 0 | 0.0 |
22/08/2016 |
13.47
|
2,590 | 13.87 | 13.87 | 13.15 | 130 | 0 | 0.0 |
19/08/2016 |
13.87
|
19,680 | 13.08 | 13.93 | 13.08 | 270 | 9,980 | -0.4 |
18/08/2016 |
13.08
|
260 | 13.08 | 13.18 | 12.95 | 0 | 10 | -0.0 |
17/08/2016 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
16/08/2016 |
13.08
|
42,060 | 13.15 | 13.18 | 12.65 | 2,240 | 22,510 | -0.8 |
15/08/2016 |
13.15
|
17,040 | 13.47 | 13.97 | 13.15 | 90 | 0 | 0.0 |
12/08/2016 |
13.47
|
14,210 | 13.47 | 13.64 | 13.15 | 10,120 | 0 | 0.4 |
11/08/2016 |
13.47
|
240 | 13.44 | 13.47 | 12.98 | 30 | 0 | 0.0 |
10/08/2016 |
13.44
|
6,770 | 12.98 | 13.47 | 12.98 | 520 | 0 | 0.0 |
09/08/2016 |
12.98
|
15,000 | 13.15 | 13.15 | 12.65 | 280 | 0 | 0.0 |
08/08/2016 |
13.15
|
5,530 | 13.64 | 13.64 | 12.69 | 30 | 1,000 | -0.0 |
05/08/2016 |
13.64
|
1,030 | 14.07 | 14.30 | 13.64 | 20 | 0 | 0.0 |
04/08/2016 |
14.07
|
1,470 | 13.15 | 14.07 | 13.15 | 20 | 0 | 0.0 |
03/08/2016 |
13.15
|
2,350 | 12.98 | 13.15 | 12.95 | 50 | 0 | 0.0 |
02/08/2016 |
12.98
|
20,310 | 12.98 | 13.15 | 12.65 | 90 | 0 | 0.0 |
01/08/2016 |
12.98
|
40,470 | 12.16 | 12.98 | 12.16 | 2,230 | 4,300 | -0.1 |
29/07/2016 |
12.16
|
50 | 11.83 | 12.16 | 11.67 | 30 | 0 | 0.0 |
28/07/2016 |
11.83
|
430 | 12.16 | 12.16 | 11.83 | 30 | 0 | 0.0 |
27/07/2016 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
26/07/2016 |
12.16
|
710 | 12.16 | 12.32 | 12.00 | 80 | 10 | 0.0 |
25/07/2016 |
12.16
|
1,020 | 12.16 | 12.16 | 12.16 | 20 | 0 | 0.0 |
22/07/2016 |
12.16
|
2,400 | 12.16 | 12.16 | 11.83 | 110 | 0 | 0.0 |
21/07/2016 |
12.16
|
190 | 12.16 | 12.16 | 11.96 | 30 | 0 | 0.0 |
20/07/2016 |
12.16
|
210 | 12.23 | 12.23 | 12.16 | 200 | 0 | 0.0 |
19/07/2016 |
12.23
|
6,160 | 12.16 | 12.23 | 12.09 | 240 | 0 | 0.0 |
18/07/2016 |
12.16
|
17,090 | 12.26 | 12.26 | 11.83 | 60 | 5,000 | -0.2 |
15/07/2016 |
12.26
|
3,240 | 12.26 | 12.26 | 12.09 | 80 | 0 | 0.0 |
14/07/2016 |
12.26
|
1,970 | 12.29 | 12.29 | 12.06 | 860 | 0 | 0.0 |
13/07/2016 |
12.29
|
22,540 | 12.32 | 12.32 | 12.13 | 1,220 | 20 | 0.0 |
12/07/2016 |
12.32
|
100 | 12.26 | 12.32 | 11.93 | 40 | 20 | 0.0 |
11/07/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
08/07/2016 |
12.26
|
5,630 | 12.32 | 12.32 | 12.09 | 10 | 0 | 0.0 |
07/07/2016 |
12.32
|
4,650 | 12.23 | 12.32 | 11.83 | 280 | 2,420 | -0.1 |
06/07/2016 |
12.23
|
5,670 | 12.23 | 12.23 | 12.23 | 3,560 | 720 | 0.1 |
05/07/2016 |
12.23
|
31,470 | 12.16 | 12.26 | 12.00 | 20 | 13,820 | -0.5 |
04/07/2016 |
12.16
|
11,350 | 12.16 | 12.19 | 12.00 | 50 | 8,490 | -0.3 |
01/07/2016 |
12.16
|
12,990 | 12.16 | 12.19 | 11.83 | 10 | 1,160 | -0.0 |
30/06/2016 |
12.16
|
16,540 | 11.77 | 12.16 | 11.77 | 4,500 | 10,620 | -0.2 |
29/06/2016 |
11.77
|
3,650 | 11.70 | 12.09 | 11.77 | 250 | 0 | 0.0 |
28/06/2016 |
11.70
|
3,790 | 12.13 | 12.13 | 11.50 | 180 | 900 | -0.0 |
27/06/2016 |
12.13
|
3,190 | 11.83 | 12.16 | 11.50 | 1,190 | 2,000 | -0.0 |
24/06/2016 |
11.83
|
16,130 | 11.90 | 12.13 | 11.67 | 50 | 2,200 | -0.1 |
23/06/2016 |
11.90
|
1,890 | 12.16 | 12.16 | 11.90 | 20 | 0 | 0.0 |
22/06/2016 |
12.16
|
14,910 | 12.16 | 12.16 | 11.86 | 140 | 14,870 | -0.5 |
21/06/2016 |
12.16
|
4,740 | 11.90 | 12.29 | 11.86 | 690 | 3,210 | -0.1 |
20/06/2016 |
11.90
|
3,930 | 12.29 | 12.29 | 11.83 | 220 | 3,690 | -0.1 |
17/06/2016 |
12.29
|
5,650 | 12.16 | 12.29 | 12.16 | 250 | 4,560 | -0.2 |
16/06/2016 |
12.16
|
1,370 | 12.16 | 12.16 | 11.83 | 380 | 1,160 | -0.0 |
15/06/2016 |
12.16
|
28,130 | 12.55 | 12.55 | 11.90 | 20 | 23,050 | -0.8 |
14/06/2016 |
12.55
|
2,240 | 12.46 | 12.59 | 12.32 | 490 | 0 | 0.0 |
13/06/2016 |
12.46
|
12,530 | 12.32 | 12.49 | 12.16 | 6,240 | 10,000 | -0.1 |
10/06/2016 |
12.32
|
8,090 | 12.32 | 12.62 | 12.16 | 150 | 6,990 | -0.3 |
09/06/2016 |
12.32
|
14,990 | 12.59 | 12.62 | 12.16 | 2,630 | 1,990 | 0.0 |
08/06/2016 |
12.59
|
1,590 | 13.05 | 13.05 | 12.32 | 90 | 1,020 | -0.0 |
07/06/2016 |
13.05
|
1,000 | 12.82 | 13.47 | 12.36 | 840 | 50 | 0.0 |
06/06/2016 |
12.82
|
1,490 | 12.62 | 12.82 | 12.49 | 1,250 | 20 | 0.0 |
03/06/2016 |
12.62
|
1,280 | 12.55 | 12.69 | 12.29 | 520 | 0 | 0.0 |
02/06/2016 |
12.55
|
250 | 12.49 | 12.55 | 12.36 | 50 | 0 | 0.0 |
01/06/2016 |
12.49
|
250 | 12.49 | 12.49 | 12.29 | 50 | 0 | 0.0 |
31/05/2016 |
12.49
|
1,270 | 12.49 | 12.82 | 12.32 | 730 | 0 | 0.0 |
30/05/2016 |
12.49
|
120 | 12.49 | 12.82 | 12.49 | 60 | 0 | 0.0 |
27/05/2016 |
12.49
|
1,400 | 12.49 | 13.15 | 12.36 | 690 | 0 | 0.0 |
26/05/2016 |
12.49
|
1,500 | 12.78 | 12.78 | 12.49 | 0 | 0 | 0 |
25/05/2016 |
12.78
|
1,460 | 12.49 | 12.78 | 12.23 | 160 | 0 | 0.0 |
24/05/2016 |
12.49
|
3,090 | 12.88 | 12.88 | 12.19 | 50 | 0 | 0.0 |
23/05/2016 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
20/05/2016 |
12.88
|
140 | 12.49 | 12.88 | 12.82 | 140 | 0 | 0.0 |
19/05/2016 |
12.49
|
1,460 | 12.49 | 12.92 | 12.49 | 20 | 0 | 0.0 |
18/05/2016 |
12.49
|
380 | 12.49 | 12.82 | 12.42 | 260 | 0 | 0.0 |
17/05/2016 |
12.49
|
6,040 | 12.49 | 12.65 | 12.16 | 1,770 | 70 | 0.1 |
16/05/2016 |
12.49
|
1,550 | 12.49 | 12.49 | 12.19 | 50 | 0 | 0.0 |
13/05/2016 |
12.49
|
710 | 12.65 | 12.65 | 12.16 | 0 | 0 | 0 |
12/05/2016 |
12.65
|
14,820 | 12.42 | 13.28 | 12.62 | 460 | 0 | 0.0 |
11/05/2016 |
12.42
|
1,830 | 12.55 | 12.55 | 12.06 | 80 | 160 | -0.0 |
10/05/2016 |
12.55
|
190 | 12.62 | 12.62 | 12.55 | 190 | 0 | 0.0 |
09/05/2016 |
12.62
|
9,740 | 12.59 | 12.65 | 11.73 | 120 | 9,670 | -0.4 |
06/05/2016 |
12.59
|
5,650 | 12.59 | 12.69 | 12.59 | 2,000 | 0 | 0.1 |
05/05/2016 |
12.59
|
1,030 | 12.98 | 12.98 | 12.49 | 30 | 0 | 0.0 |
04/05/2016 |
12.98
|
5,470 | 13.11 | 13.11 | 12.49 | 2,560 | 0 | 0.1 |
29/04/2016 |
13.11
|
10,670 | 12.82 | 13.15 | 12.49 | 6,360 | 0 | 0.2 |
28/04/2016 |
12.82
|
3,560 | 12.65 | 13.15 | 12.65 | 2,060 | 0 | 0.1 |