Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
9.38
|
23,619 | 9.45 | 9.82 | 9.31 | 0 | 0 | 0 |
16/09/2016 |
9.45
|
75,510 | 9.82 | 10.04 | 9.38 | 0 | 500 | -0.0 |
15/09/2016 |
9.82
|
204,210 | 9.38 | 10.25 | 9.38 | 18,300 | 0 | 0.2 |
14/09/2016 |
9.38
|
115,400 | 9.24 | 9.60 | 9.24 | 0 | 0 | 0 |
13/09/2016 |
9.24
|
138,300 | 9.53 | 9.75 | 9.16 | 0 | 0 | 0 |
12/09/2016 |
9.53
|
104,800 | 9.89 | 10.04 | 9.53 | 0 | 0 | 0 |
09/09/2016 |
9.89
|
65,300 | 10.04 | 10.11 | 9.82 | 0 | 0 | 0 |
08/09/2016 |
10.04
|
123,800 | 10.04 | 10.11 | 9.82 | 0 | 0 | 0 |
07/09/2016 |
10.04
|
78,300 | 10.04 | 10.18 | 9.89 | 0 | 0 | 0 |
06/09/2016 |
10.04
|
68,300 | 10.18 | 10.18 | 10.04 | 0 | 0 | 0 |
05/09/2016 |
10.18
|
81,010 | 10.25 | 10.40 | 10.04 | 0 | 0 | 0 |
01/09/2016 |
10.25
|
152,910 | 10.55 | 10.62 | 10.11 | 0 | 0 | 0 |
31/08/2016 |
10.55
|
74,920 | 10.62 | 10.69 | 10.55 | 49,400 | 0 | 0.7 |
30/08/2016 |
10.62
|
184,300 | 10.18 | 10.91 | 10.25 | 10,000 | 0 | 0.1 |
29/08/2016 |
10.18
|
276,200 | 10.25 | 10.55 | 10.18 | 10,000 | 0 | 0.1 |
26/08/2016 |
10.25
|
94,471 | 10.18 | 10.47 | 10.25 | 0 | 0 | 0 |
25/08/2016 |
10.18
|
72,450 | 10.55 | 10.55 | 10.18 | 5,000 | 1,100 | 0.1 |
24/08/2016 |
10.55
|
71,410 | 10.40 | 10.76 | 10.33 | 0 | 0 | 0 |
23/08/2016 |
10.40
|
48,200 | 10.33 | 10.40 | 10.11 | 5,000 | 0 | 0.1 |
22/08/2016 |
10.33
|
85,500 | 10.76 | 10.76 | 10.33 | 800 | 0 | 0.0 |
19/08/2016 |
10.76
|
114,651 | 10.91 | 11.49 | 10.69 | 1,200 | 0 | 0.0 |
18/08/2016 |
10.91
|
236,700 | 10.11 | 11.13 | 9.89 | 0 | 0 | 0 |
17/08/2016 |
10.11
|
188,300 | 10.47 | 10.47 | 9.82 | 0 | 0 | 0 |
16/08/2016 |
10.47
|
181,010 | 11.05 | 11.27 | 10.40 | 0 | 0 | 0 |
15/08/2016 |
11.05
|
125,920 | 11.13 | 11.64 | 10.62 | 200 | 0 | 0.0 |
12/08/2016 |
11.13
|
595,529 | 10.33 | 11.56 | 10.91 | 1,000 | 0 | 0.0 |
11/08/2016 |
10.33
|
216,500 | 9.24 | 10.33 | 9.45 | 0 | 0 | 0 |
10/08/2016 |
9.24
|
181,320 | 8.51 | 9.31 | 8.58 | 0 | 0 | 0 |
09/08/2016 |
8.51
|
64,300 | 8.44 | 8.65 | 8.29 | 0 | 0 | 0 |
08/08/2016 |
8.44
|
162,300 | 8.58 | 8.58 | 8.29 | 0 | 0 | 0 |
05/08/2016 |
8.58
|
206,200 | 9.02 | 9.02 | 8.51 | 1,000 | 0 | 0.0 |
04/08/2016 |
9.02
|
155,400 | 9.31 | 9.31 | 8.87 | 0 | 0 | 0 |
03/08/2016 |
9.31
|
138,100 | 9.09 | 9.38 | 9.09 | 0 | 0 | 0 |
02/08/2016 |
9.09
|
606,600 | 9.82 | 9.82 | 9.09 | 0 | 0 | 0 |
01/08/2016 |
9.82
|
81,300 | 10.11 | 10.33 | 9.75 | 0 | 0 | 0 |
29/07/2016 |
10.11
|
163,310 | 9.75 | 10.40 | 9.75 | 0 | 0 | 0 |
28/07/2016 |
9.75
|
502,330 | 9.53 | 10.91 | 8.80 | 0 | 0 | 0 |
27/07/2016 |
9.53
|
490,151 | 10.76 | 10.76 | 9.31 | 0 | 0 | 0 |
26/07/2016 |
10.76
|
348,100 | 11.42 | 11.42 | 10.40 | 0 | 0 | 0 |
25/07/2016 |
11.42
|
51,700 | 11.20 | 11.85 | 11.27 | 0 | 0 | 0 |
22/07/2016 |
11.20
|
149,500 | 11.42 | 11.49 | 11.13 | 0 | 0 | 0 |
21/07/2016 |
11.42
|
103,380 | 11.49 | 11.71 | 11.35 | 0 | 0 | 0 |
20/07/2016 |
11.49
|
118,821 | 11.93 | 11.93 | 11.42 | 0 | 0 | 0 |
19/07/2016 |
11.93
|
140,210 | 12.29 | 12.44 | 11.85 | 0 | 0 | 0 |
18/07/2016 |
12.29
|
183,900 | 11.27 | 12.29 | 11.20 | 0 | 0 | 0 |
15/07/2016 |
11.27
|
404,610 | 11.71 | 11.85 | 10.76 | 0 | 0 | 0 |
14/07/2016 |
11.71
|
515,100 | 12.44 | 12.51 | 11.49 | 40,000 | 0 | 0.6 |
13/07/2016 |
12.44
|
206,400 | 12.80 | 12.80 | 12.44 | 0 | 0 | 0 |
12/07/2016 |
12.80
|
119,300 | 12.73 | 12.80 | 12.51 | 0 | 3,000 | -0.1 |
11/07/2016 |
12.73
|
174,800 | 12.87 | 12.95 | 12.65 | 0 | 0 | 0 |
08/07/2016 |
12.87
|
293,340 | 13.16 | 13.16 | 12.87 | 0 | 0 | 0 |
07/07/2016 |
13.16
|
380,520 | 13.24 | 13.31 | 13.02 | 7,700 | 0 | 0.1 |
06/07/2016 |
13.24
|
185,220 | 13.45 | 13.45 | 13.09 | 0 | 0 | 0 |
05/07/2016 |
13.45
|
97,600 | 13.45 | 13.75 | 13.31 | 5,800 | 0 | 0.1 |
04/07/2016 |
13.45
|
142,500 | 13.53 | 13.60 | 13.31 | 0 | 0 | 0 |
01/07/2016 |
13.53
|
149,410 | 13.53 | 13.75 | 13.38 | 0 | 0 | 0 |
30/06/2016 |
13.53
|
159,410 | 13.89 | 14.11 | 13.45 | 0 | 0 | 0 |
29/06/2016 |
13.89
|
108,450 | 13.45 | 14.47 | 13.67 | 0 | 0 | 0 |
28/06/2016 |
13.45
|
206,600 | 13.16 | 13.60 | 13.09 | 40,000 | 0 | 0.7 |
27/06/2016 |
13.16
|
216,600 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
24/06/2016 |
13.60
|
338,550 | 14.25 | 14.33 | 12.07 | 0 | 0 | 0 |
23/06/2016 |
14.25
|
214,950 | 13.75 | 14.33 | 13.67 | 0 | 0 | 0 |
22/06/2016 |
13.75
|
191,800 | 13.96 | 14.04 | 13.60 | 0 | 0 | 0 |
21/06/2016 |
13.96
|
151,810 | 13.89 | 14.04 | 13.82 | 0 | 0 | 0 |
20/06/2016 |
13.89
|
102,810 | 13.96 | 14.11 | 13.75 | 0 | 0 | 0 |
17/06/2016 |
13.96
|
166,900 | 14.18 | 14.18 | 13.82 | 0 | 0 | 0 |
16/06/2016 |
14.18
|
159,549 | 14.33 | 14.55 | 14.18 | 0 | 0 | 0 |
15/06/2016 |
14.33
|
180,400 | 14.04 | 14.40 | 13.89 | 0 | 0 | 0 |
14/06/2016 |
14.04
|
186,600 | 13.96 | 14.11 | 13.67 | 100 | 0 | 0.0 |
13/06/2016 |
13.96
|
299,740 | 14.55 | 14.55 | 13.82 | 0 | 0 | 0 |
10/06/2016 |
14.55
|
154,200 | 14.47 | 15.05 | 14.47 | 0 | 0 | 0 |
09/06/2016 |
14.47
|
127,329 | 14.84 | 14.84 | 14.18 | 0 | 0 | 0 |
08/06/2016 |
14.84
|
296,960 | 14.33 | 14.98 | 14.25 | 70,000 | 0 | 1.4 |
07/06/2016 |
14.33
|
203,440 | 14.18 | 14.47 | 14.18 | 15,000 | 0 | 0.3 |
06/06/2016 |
14.18
|
389,920 | 14.98 | 14.98 | 14.18 | 0 | 0 | 0 |
03/06/2016 |
14.98
|
448,650 | 15.05 | 15.42 | 14.76 | 40,000 | 0 | 0.8 |
02/06/2016 |
15.05
|
623,550 | 13.53 | 15.20 | 13.45 | 0 | 0 | 0 |
01/06/2016 |
13.53
|
144,710 | 13.60 | 13.67 | 13.38 | 0 | 0 | 0 |
31/05/2016 |
13.60
|
229,130 | 13.24 | 13.82 | 13.24 | 0 | 0 | 0 |
30/05/2016 |
13.24
|
170,130 | 13.45 | 13.67 | 13.09 | 0 | 0 | 0 |
27/05/2016 |
13.45
|
243,400 | 13.82 | 13.82 | 13.38 | 0 | 0 | 0 |
26/05/2016 |
13.82
|
79,870 | 13.89 | 14.18 | 13.60 | 0 | 0 | 0 |
25/05/2016 |
13.89
|
251,000 | 13.89 | 14.69 | 13.67 | 0 | 0 | 0 |
24/05/2016 |
13.89
|
261,295 | 14.18 | 14.18 | 13.60 | 0 | 0 | 0 |
23/05/2016 |
14.18
|
224,400 | 14.91 | 15.20 | 14.18 | 0 | 0 | 0 |
20/05/2016 |
14.91
|
198,401 | 14.84 | 14.98 | 14.62 | 0 | 0 | 0 |
19/05/2016 |
14.84
|
209,300 | 15.35 | 15.49 | 14.76 | 0 | 0 | 0 |
18/05/2016 |
15.35
|
298,000 | 15.05 | 15.78 | 14.69 | 0 | 0 | 0 |
17/05/2016 |
15.05
|
461,300 | 14.69 | 15.05 | 14.18 | 0 | 200,000 | -4.8 |
16/05/2016 |
14.69
|
644,600 | 15.42 | 15.85 | 14.55 | 0 | 2,000 | -0.0 |
13/05/2016 |
15.42
|
668,530 | 14.11 | 15.42 | 14.04 | 500 | 0 | 0.0 |
12/05/2016 |
14.11
|
488,928 | 13.16 | 14.11 | 13.24 | 0 | 0 | 0 |
11/05/2016 |
13.16
|
383,910 | 12.36 | 13.24 | 12.44 | 0 | 0 | 0 |
10/05/2016 |
12.36
|
290,160 | 12.65 | 13.02 | 12.36 | 0 | 0 | 0 |
09/05/2016 |
12.65
|
469,550 | 12.22 | 13.45 | 12.22 | 0 | 0 | 0 |
06/05/2016 |
12.22
|
792,980 | 12.73 | 12.73 | 11.78 | 0 | 0 | 0 |
05/05/2016 |
12.73
|
880,600 | 13.31 | 13.60 | 12 | 0 | 0 | 0 |
04/05/2016 |
13.31
|
626,600 | 14.98 | 15.05 | 12.80 | 0 | 0 | 0 |
29/04/2016 |
14.98
|
494,530 | 15.85 | 15.85 | 14.55 | 0 | 0 | 0 |
28/04/2016 |
15.85
|
226,000 | 15.93 | 16.15 | 15.64 | 0 | 0 | 0 |