Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 442,857 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-23) |
-0.10 | -14.29% | 584,333 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-26) |
-0.10 | -14.29% | 1,110,926 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-05-27) |
-0.10 | -14.29% | 5,984,330 | 0 | -0.0 |
0.60
0.90
0.60
|
12 tháng
(2023-11-28) |
0 | 0% | 11,571,366 | 3,500 | -0.0 |
0.60
0.90
0.60
|
24 tháng
(2022-12-05) |
-0.20 | -25% | 26,604,456 | -111,900 | -0.1 |
0.50
1
0.60
|
36 tháng
(2021-12-08) |
-2 | -76.92% | 48,668,004 | -108,700 | 0.1 |
0.50
2.70
0.60
|
60 tháng
(2019-12-19) |
0 | 0% | 126,306,890 | -172,800 | -0.0 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2016 |
2
|
1,321,807 | 2 | 2 | 1.90 | 0 | 0 | 0 |
22/11/2016 |
1.90
|
2,568,120 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
21/11/2016 |
1.90
|
4,132,118 | 1.90 | 2.20 | 1.90 | 0 | 0 | 0 |
18/11/2016 |
2.10
|
3,127,575 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
17/11/2016 |
2.30
|
3,423,800 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
16/11/2016 |
2.50
|
6,745,257 | 2.20 | 2.50 | 2.10 | 0 | 0 | 0 |
15/11/2016 |
2.30
|
4,472,360 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |
14/11/2016 |
2.50
|
4,048,700 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
11/11/2016 |
2.70
|
6,132,762 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
10/11/2016 |
3
|
8,414,970 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/11/2016 |
3.30
|
7,333,900 | 3.70 | 3.90 | 3.30 | 0 | 0 | 0 |
08/11/2016 |
3.60
|
8,464,530 | 3 | 3.60 | 3 | 0 | 0 | 0 |
07/11/2016 |
3.30
|
6,732,060 | 3.40 | 3.50 | 3.30 | 15,500 | 0 | 0.1 |
04/11/2016 |
3.60
|
6,009,700 | 3.60 | 3.80 | 3.60 | 30,000 | 0 | 0.1 |
03/11/2016 |
3.90
|
2,735,280 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/11/2016 |
4.30
|
293,900 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
01/11/2016 |
4.70
|
5,310,306 | 4.10 | 4.70 | 4.10 | 10 | 0 | 0.0 |
31/10/2016 |
4.50
|
276,400 | 5 | 5 | 4.50 | 100 | 0 | 0.0 |
28/10/2016 |
5
|
912,408 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
27/10/2016 |
5.50
|
5,921,462 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
26/10/2016 |
5.30
|
3,306,950 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
25/10/2016 |
5.80
|
5,669,670 | 6.30 | 6.80 | 5.80 | 0 | 0 | 0 |
24/10/2016 |
6.40
|
7,392,430 | 5.40 | 6.40 | 5.40 | 0 | 0 | 0 |
21/10/2016 |
5.90
|
3,203,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
20/10/2016 |
6.50
|
7,002,705 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
19/10/2016 |
7.20
|
3,905,300 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
18/10/2016 |
8
|
5,733,698 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
17/10/2016 |
8.80
|
3,136,656 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 |
14/10/2016 |
9.70
|
2,164,822 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
13/10/2016 |
9.30
|
2,307,318 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
12/10/2016 |
9.30
|
4,446,328 | 8.90 | 9.40 | 8.80 | 0 | 1,500 | -0.0 |
11/10/2016 |
9.70
|
3,533,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
10/10/2016 |
10.70
|
367,930 | 12 | 12 | 10.70 | 0 | 0 | 0 |
07/10/2016 |
11.80
|
5,941,716 | 10.90 | 11.80 | 10.40 | 1,500 | 0 | 0.0 |
06/10/2016 |
10.80
|
4,658,030 | 10 | 10.80 | 9.60 | 0 | 0 | 0 |
05/10/2016 |
9.90
|
5,959,200 | 8.90 | 9.90 | 8.80 | 0 | 0 | 0 |
04/10/2016 |
9
|
654,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
03/10/2016 |
9
|
714,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
30/09/2016 |
8.90
|
1,017,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
29/09/2016 |
8.90
|
553,300 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
28/09/2016 |
8.90
|
475,938 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
27/09/2016 |
9
|
460,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
26/09/2016 |
9
|
324,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
23/09/2016 |
9
|
1,169,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
22/09/2016 |
8.90
|
2,216,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
21/09/2016 |
8.80
|
389,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
20/09/2016 |
8.90
|
167,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
19/09/2016 |
8.90
|
460,460 | 8.60 | 8.90 | 8.50 | 0 | 1,600 | -0.0 |
16/09/2016 |
8.60
|
2,944,900 | 8.90 | 8.90 | 8.10 | 5,000 | 0 | 0.0 |
15/09/2016 |
8.90
|
1,532,200 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
14/09/2016 |
8.80
|
1,299,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
13/09/2016 |
8.90
|
515,975 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
12/09/2016 |
8.90
|
422,032 | 9 | 9 | 8.70 | 0 | 0 | 0 |
09/09/2016 |
9
|
574,868 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
08/09/2016 |
9
|
892,207 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
07/09/2016 |
8.90
|
2,219,570 | 8.80 | 8.90 | 8.50 | 6,000 | 0 | 0.1 |
06/09/2016 |
8.80
|
450,002 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
05/09/2016 |
8.80
|
900,500 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
01/09/2016 |
8.70
|
555,400 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
31/08/2016 |
8.80
|
561,810 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
30/08/2016 |
8.80
|
453,400 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
29/08/2016 |
8.80
|
808,300 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
26/08/2016 |
9.20
|
1,970,050 | 8.60 | 9.20 | 8.60 | 5,000 | 186,500 | -1.6 |
25/08/2016 |
8.60
|
1,434,307 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
24/08/2016 |
8.50
|
1,072,400 | 8.50 | 8.70 | 8.20 | 0 | 26,000 | -0.2 |
23/08/2016 |
8.50
|
998,406 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
22/08/2016 |
8.40
|
1,262,406 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
19/08/2016 |
8.50
|
2,728,600 | 7.50 | 8.50 | 7.50 | 0 | 29,000 | -0.2 |
18/08/2016 |
7.80
|
645,406 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
17/08/2016 |
8.60
|
3,641,220 | 8.70 | 8.70 | 8.10 | 26,000 | 0 | 0.2 |
16/08/2016 |
9
|
2,720,513 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
15/08/2016 |
9.90
|
2,020,200 | 10.10 | 10.40 | 9.10 | 12,000 | 0 | 0.1 |
12/08/2016 |
10.10
|
3,346,704 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
11/08/2016 |
10.60
|
2,460,401 | 11.80 | 11.80 | 10.60 | 0 | 0 | 0 |
10/08/2016 |
11.70
|
1,471,980 | 11 | 11.90 | 10.60 | 0 | 0 | 0 |
09/08/2016 |
11
|
1,784,023 | 10.30 | 11 | 9.90 | 0 | 0 | 0 |
08/08/2016 |
10.40
|
3,286,195 | 9.70 | 10.60 | 9.70 | 2,000 | 0 | 0.0 |
05/08/2016 |
10.70
|
1,714,624 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
04/08/2016 |
11.80
|
2,062,072 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
03/08/2016 |
13.10
|
6,359,112 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
02/08/2016 |
14.50
|
1,853,560 | 16 | 16 | 14.50 | 6,000 | 44 | 0.1 |
01/08/2016 |
16.10
|
1,644,616 | 15.80 | 16.30 | 15.60 | 4,000 | 0 | 0.1 |
29/07/2016 |
15.80
|
3,871,800 | 14.20 | 15.90 | 14.20 | 2,500 | 0 | 0.0 |
28/07/2016 |
15.70
|
6,514,700 | 15.70 | 16.20 | 15.70 | 19,000 | 0 | 0.3 |
27/07/2016 |
17.40
|
1,971,160 | 17.40 | 17.40 | 17.40 | 7,800 | 0 | 0.1 |
26/07/2016 |
19.30
|
1,853,400 | 22 | 22 | 19.30 | 0 | 0 | 0 |
25/07/2016 |
21.40
|
2,257,200 | 19.50 | 21.40 | 19.40 | 1,600 | 0 | 0.0 |
22/07/2016 |
19.50
|
3,046,120 | 17.80 | 19.60 | 17.80 | 3,000 | 0 | 0.1 |
21/07/2016 |
19.70
|
300 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
20/07/2016 |
21.80
|
1,500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
19/07/2016 |
24.20
|
625,600 | 24.20 | 26.10 | 24.20 | 0 | 0 | 0 |
18/07/2016 |
26.80
|
682,200 | 29.70 | 29.80 | 26.80 | 0 | 0 | 0 |
15/07/2016 |
29.70
|
1,915,050 | 32.90 | 33 | 29.70 | 0 | 0 | 0 |
14/07/2016 |
32.90
|
2,595,500 | 31 | 33 | 28.10 | 0 | 1,000 | -0.0 |
13/07/2016 |
31
|
1,799,410 | 28.70 | 31.10 | 28.50 | 0 | 10 | -0.0 |
12/07/2016 |
28.90
|
2,264,000 | 26.20 | 29.10 | 25.90 | 0 | 0 | 0 |
11/07/2016 |
26.50
|
2,500,100 | 24.20 | 26.60 | 23.80 | 1,000 | 0 | 0.0 |
08/07/2016 |
24.20
|
358,550 | 26.80 | 26.90 | 24.20 | 0 | 0 | 0 |
07/07/2016 |
26.80
|
2,081,000 | 26.10 | 26.80 | 24 | 0 | 0 | 0 |
06/07/2016 |
24.40
|
1,867,100 | 22 | 24.40 | 21.80 | 0 | 0 | 0 |