Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 438,000 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-13) |
-0.10 | -14.29% | 999,600 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-14) |
-0.10 | -14.29% | 1,316,400 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-05-16) |
-0.10 | -14.29% | 3,473,740 | -117,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-11-20) |
-0.10 | -14.29% | 8,307,042 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-11-23) |
-0.10 | -14.29% | 24,074,842 | -228,900 | -0.2 |
0.50
1
0.60
|
36 tháng
(2021-11-29) |
-1.80 | -75% | 46,418,780 | -225,200 | -0.0 |
0.50
2.70
0.60
|
60 tháng
(2019-12-09) |
0 | 0% | 123,093,466 | -319,800 | -0.1 |
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) |
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 |
05/07/2016 |
22.20
|
2,086,360 | 20 | 22.30 | 19.60 | 0 | 0 | 0 |
04/07/2016 |
20.30
|
2,156,900 | 18.50 | 20.30 | 18.20 | 0 | 0 | 0 |
01/07/2016 |
18.50
|
482,400 | 18.30 | 18.80 | 18.30 | 0 | 6,000 | -0.1 |
30/06/2016 |
18.60
|
616,500 | 18.20 | 19.10 | 18 | 0 | 7,000 | -0.1 |
29/06/2016 |
18.70
|
1,159,300 | 17.50 | 18.80 | 17.30 | 0 | 8,000 | -0.1 |
28/06/2016 |
17.60
|
677,800 | 17.40 | 17.70 | 17 | 0 | 0 | 0 |
27/06/2016 |
17.40
|
1,570,170 | 17.30 | 17.50 | 17.10 | 10 | 0 | 0.0 |
24/06/2016 |
17.30
|
1,089,600 | 17.40 | 17.60 | 17 | 0 | 3,000 | -0.1 |
23/06/2016 |
17.40
|
931,800 | 17 | 17.60 | 16.60 | 0 | 0 | 0 |
22/06/2016 |
17
|
1,319,700 | 17.50 | 17.60 | 16.60 | 0 | 0 | 0 |
21/06/2016 |
18.40
|
2,177,400 | 17.80 | 18.50 | 17.10 | 9,000 | 0 | 0.2 |
20/06/2016 |
18.90
|
2,541,800 | 21 | 21.20 | 18.90 | 0 | 0 | 0 |
17/06/2016 |
21
|
1,786,800 | 19.40 | 21 | 19 | 10,000 | 0 | 0.2 |
16/06/2016 |
19.40
|
3,163,600 | 17.60 | 19.50 | 17.60 | 0 | 0 | 0 |
15/06/2016 |
19.50
|
559,400 | 19.50 | 21 | 19.50 | 0 | 0 | 0 |
14/06/2016 |
21.60
|
1,019,600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
13/06/2016 |
23.90
|
386,800 | 26.40 | 26.40 | 23.90 | 0 | 0 | 0 |
10/06/2016 |
26.50
|
1,915,600 | 26.30 | 28.20 | 24.20 | 0 | 0 | 0 |
09/06/2016 |
26.80
|
2,286,500 | 23.40 | 26.80 | 23.40 | 5,000 | 0 | 0.1 |
08/06/2016 |
24.40
|
2,794,006 | 22.10 | 24.40 | 22.10 | 0 | 0 | 0 |
07/06/2016 |
22.20
|
744,400 | 22.10 | 22.50 | 21.80 | 0 | 0 | 0 |
06/06/2016 |
22
|
395,600 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
03/06/2016 |
22.20
|
551,506 | 22.10 | 22.40 | 21.90 | 0 | 0 | 0 |
02/06/2016 |
22.20
|
801,200 | 22 | 22.30 | 21.60 | 0 | 0 | 0 |
01/06/2016 |
22
|
1,083,500 | 22.20 | 22.80 | 22 | 0 | 0 | 0 |
31/05/2016 |
22.30
|
797,700 | 22.10 | 22.70 | 22 | 0 | 0 | 0 |
30/05/2016 |
22.30
|
820,100 | 22.10 | 22.40 | 21.90 | 0 | 0 | 0 |
27/05/2016 |
22.10
|
676,600 | 22.10 | 22.40 | 21.80 | 0 | 0 | 0 |
26/05/2016 |
22
|
703,800 | 22.30 | 22.80 | 22 | 0 | 0 | 0 |
25/05/2016 |
22.40
|
1,101,706 | 22.10 | 22.90 | 21.90 | 0 | 0 | 0 |
24/05/2016 |
22.20
|
188,900 | 22 | 22.30 | 21.80 | 0 | 0 | 0 |
23/05/2016 |
22.20
|
310,000 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
20/05/2016 |
22.10
|
243,800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
19/05/2016 |
22.20
|
719,100 | 21.90 | 22.50 | 21.90 | 0 | 108,200 | -2.4 |
18/05/2016 |
22.20
|
522,200 | 22 | 22.50 | 21.80 | 0 | 0 | 0 |
17/05/2016 |
22.20
|
530,000 | 22.20 | 22.40 | 21.80 | 0 | 0 | 0 |
16/05/2016 |
22.20
|
826,900 | 22 | 22.70 | 22 | 0 | 0 | 0 |
13/05/2016 |
22.30
|
724,100 | 22.50 | 22.70 | 22 | 0 | 0 | 0 |
12/05/2016 |
22.50
|
912,100 | 22.30 | 23 | 21.90 | 0 | 0 | 0 |
11/05/2016 |
22.20
|
750,900 | 22.40 | 22.70 | 22.20 | 0 | 0 | 0 |