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) |
1.05 | 4.46% | 1,159,000 | -8,500 | -0.2 |
23.10
25
24.60
|
2 tháng
(2024-09-23) |
2.30 | 10.31% | 1,717,200 | -9,500 | -0.2 |
22
25
24.60
|
3 tháng
(2024-08-26) |
2 | 8.85% | 2,152,000 | -88,000 | -1.9 |
21.80
25
24.60
|
6 tháng
(2024-05-27) |
-0.45 | -1.80% | 4,624,200 | -21,000 | -0.3 |
21.25
25.50
24.60
|
12 tháng
(2023-11-28) |
3.90 | 18.84% | 23,945,900 | -66,065 | -1.4 |
20.10
26
24.60
|
24 tháng
(2022-12-05) |
9.80 | 66.22% | 132,994,600 | -255,713 | -5.6 |
11.95
26
24.60
|
36 tháng
(2021-12-08) |
-11.45 | -31.76% | 484,533,600 | -240,696 | -11.9 |
11.95
59.70
24.60
|
60 tháng
(2019-12-19) |
8.09 | 49% | 602,530,940 | -11,010,916 | -228.7 |
11.95
59.70
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2016 |
12.57
|
110 | 12.37 | 12.57 | 12.57 | 0 | 0 | 0 |
21/11/2016 |
12.37
|
39,050 | 12.24 | 12.37 | 12.24 | 0 | 0 | 0 |
18/11/2016 |
12.24
|
12,020 | 12.24 | 13.03 | 12.24 | 0 | 0 | 0 |
17/11/2016 |
12.24
|
2,000 | 12.34 | 12.34 | 12.24 | 0 | 0 | 0 |
16/11/2016 |
12.34
|
16,200 | 12.24 | 12.34 | 12.24 | 0 | 0 | 0 |
15/11/2016 |
12.24
|
16,130 | 12.24 | 12.43 | 11.97 | 0 | 0 | 0 |
14/11/2016 |
12.24
|
4,770 | 12.47 | 12.47 | 12.24 | 0 | 0 | 0 |
11/11/2016 |
12.47
|
16,090 | 12.24 | 12.47 | 12.24 | 0 | 0 | 0 |
10/11/2016 |
12.24
|
9,090 | 12.24 | 12.70 | 12.17 | 0 | 0 | 0 |
09/11/2016 |
12.24
|
7,100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/11/2016 |
12.24
|
17,660 | 12.50 | 12.50 | 12.17 | 0 | 0 | 0 |
07/11/2016 |
12.50
|
1,020 | 12.10 | 12.50 | 12.50 | 0 | 0 | 0 |
04/11/2016 |
12.10
|
6,060 | 12.24 | 12.24 | 12.10 | 0 | 10 | -0.0 |
03/11/2016 |
12.24
|
10,250 | 12.43 | 12.43 | 12.10 | 0 | 140 | -0.0 |
02/11/2016 |
12.43
|
23,000 | 12.47 | 12.47 | 12.04 | 3,210 | 0 | 0.1 |
01/11/2016 |
12.47
|
36,700 | 12.53 | 12.53 | 12.10 | 0 | 0 | 0 |
31/10/2016 |
12.53
|
7,000 | 12.50 | 12.53 | 12.53 | 0 | 0 | 0 |
28/10/2016 |
12.50
|
4,280 | 12.83 | 12.83 | 12.24 | 0 | 0 | 0 |
27/10/2016 |
12.83
|
11,690 | 12.83 | 12.83 | 12.24 | 0 | 0 | 0 |
26/10/2016 |
12.83
|
14,870 | 13.03 | 13.03 | 12.30 | 0 | 0 | 0 |
25/10/2016 |
13.03
|
5,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
24/10/2016 |
13.03
|
2,040 | 13.03 | 13.03 | 13.03 | 40 | 0 | 0.0 |
21/10/2016 |
13.03
|
600 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
20/10/2016 |
13.03
|
458,050 | 12.96 | 13.03 | 12.24 | 0 | 0 | 0 |
19/10/2016 |
12.96
|
1,640 | 12.43 | 12.96 | 12.57 | 0 | 0 | 0 |
18/10/2016 |
12.43
|
100 | 13.03 | 13.03 | 12.43 | 0 | 0 | 0 |
17/10/2016 |
13.03
|
6,020 | 12.83 | 13.23 | 12.30 | 0 | 0 | 0 |
14/10/2016 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
13/10/2016 |
12.83
|
26,680 | 13.16 | 13.16 | 12.27 | 0 | 0 | 0 |
12/10/2016 |
13.16
|
50,000 | 12.43 | 13.16 | 13.16 | 0 | 0 | 0 |
11/10/2016 |
12.43
|
9,910 | 12.24 | 12.43 | 11.84 | 0 | 0 | 0 |
10/10/2016 |
12.24
|
16,400 | 12.17 | 12.24 | 12.17 | 0 | 0 | 0 |
07/10/2016 |
12.17
|
6,100 | 12.00 | 12.17 | 12.04 | 0 | 0 | 0 |
06/10/2016 |
12.00
|
93,980 | 12.17 | 12.50 | 12.00 | 0 | 0 | 0 |
05/10/2016 |
12.17
|
23,640 | 12.17 | 12.17 | 11.97 | 1,200 | 7,720 | -0.1 |
04/10/2016 |
12.17
|
79,600 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
03/10/2016 |
12.30
|
15,260 | 12.43 | 12.43 | 12.04 | 0 | 0 | 0 |
30/09/2016 |
12.43
|
102,090 | 12.43 | 12.43 | 12.04 | 90 | 3,280 | -0.1 |
29/09/2016 |
12.43
|
37,080 | 12.10 | 12.43 | 11.91 | 5,500 | 0 | 0.1 |
28/09/2016 |
12.10
|
82,000 | 12.24 | 12.24 | 12.04 | 0 | 0 | 0 |
27/09/2016 |
12.24
|
54,190 | 12.10 | 12.43 | 11.97 | 0 | 0 | 0 |
26/09/2016 |
12.10
|
4,370 | 12.14 | 12.14 | 11.57 | 0 | 0 | 0 |
23/09/2016 |
12.14
|
96,970 | 11.84 | 12.24 | 11.71 | 0 | 27,000 | -0.5 |
22/09/2016 |
11.84
|
15,740 | 12.63 | 12.70 | 11.84 | 0 | 800 | -0.0 |
21/09/2016 |
12.63
|
2,730 | 12.37 | 12.63 | 12.24 | 0 | 0 | 0 |
20/09/2016 |
12.37
|
91,110 | 12.50 | 12.90 | 11.91 | 0 | 0 | 0 |
19/09/2016 |
12.50
|
27,240 | 13.43 | 13.43 | 12.50 | 0 | 0 | 0 |
16/09/2016 |
13.43
|
64,140 | 12.57 | 13.43 | 12.24 | 0 | 0 | 0 |
15/09/2016 |
12.57
|
18,450 | 12.90 | 12.90 | 12.24 | 0 | 0 | 0 |
14/09/2016 |
12.90
|
70 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
13/09/2016 |
12.90
|
3,600 | 13.03 | 13.03 | 12.24 | 0 | 540 | -0.0 |
12/09/2016 |
13.03
|
39,010 | 12.90 | 13.56 | 13.03 | 0 | 0 | 0 |
09/09/2016 |
12.90
|
5,010 | 12.57 | 12.90 | 12.57 | 0 | 0 | 0 |
08/09/2016 |
12.57
|
665,300 | 12.04 | 12.70 | 12.04 | 0 | 0 | 0 |
07/09/2016 |
12.04
|
61,020 | 11.77 | 12.04 | 11.71 | 0 | 0 | 0 |
06/09/2016 |
11.77
|
10 | 11.71 | 11.77 | 11.77 | 0 | 0 | 0 |
05/09/2016 |
11.71
|
11,320 | 11.91 | 11.91 | 11.38 | 0 | 60 | -0.0 |
01/09/2016 |
11.91
|
3,000 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
31/08/2016 |
11.91
|
1,000 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
30/08/2016 |
11.91
|
10 | 11.64 | 11.91 | 11.91 | 0 | 0 | 0 |
29/08/2016 |
11.64
|
24,330 | 11.91 | 11.91 | 11.51 | 0 | 0 | 0 |
26/08/2016 |
11.91
|
10 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
25/08/2016 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
24/08/2016 |
11.91
|
710 | 11.91 | 12.10 | 11.91 | 0 | 0 | 0 |
23/08/2016 |
11.91
|
108,000 | 11.77 | 11.91 | 11.77 | 3,900,000 | 3,900,000 | 0 |
22/08/2016 |
11.77
|
83,810 | 11.77 | 11.77 | 11.57 | 0 | 0 | 0 |
19/08/2016 |
11.77
|
63,690 | 11.97 | 11.97 | 11.64 | 0 | 0 | 0 |
18/08/2016 |
11.97
|
2,410 | 11.91 | 11.97 | 11.64 | 3,900,000 | 3,900,000 | 0 |
17/08/2016 |
11.91
|
97,550 | 11.91 | 11.91 | 11.84 | 0 | 0 | 0 |
16/08/2016 |
11.91
|
204,690 | 11.91 | 11.97 | 11.91 | 0 | 0 | 0 |
15/08/2016 |
11.91
|
115,400 | 12.04 | 12.04 | 11.77 | 0 | 0 | 0 |
12/08/2016 |
12.04
|
3,720 | 12.10 | 12.10 | 11.64 | 0 | 0 | 0 |
11/08/2016 |
12.10
|
2,430 | 12.10 | 12.10 | 11.71 | 0 | 0 | 0 |
10/08/2016 |
12.10
|
27,930 | 12.10 | 12.17 | 11.57 | 0 | 0 | 0 |
09/08/2016 |
12.10
|
700 | 11.97 | 12.10 | 11.97 | 0 | 0 | 0 |
08/08/2016 |
11.97
|
4,560 | 11.97 | 11.97 | 11.84 | 0 | 0 | 0 |
05/08/2016 |
11.97
|
6,770 | 12.10 | 12.10 | 11.57 | 0 | 0 | 0 |
04/08/2016 |
12.10
|
2,500 | 12.10 | 12.10 | 12.04 | 0 | 0 | 0 |
03/08/2016 |
12.10
|
10,210 | 12.10 | 12.17 | 11.91 | 0 | 0 | 0 |
02/08/2016 |
12.10
|
13,120 | 12.10 | 12.17 | 11.44 | 0 | 0 | 0 |
01/08/2016 |
12.10
|
10 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
29/07/2016 |
12.10
|
6,050 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
28/07/2016 |
12.17
|
2,420 | 12.17 | 12.24 | 11.97 | 0 | 0 | 0 |
27/07/2016 |
12.17
|
19,200 | 12.17 | 12.24 | 11.71 | 0 | 0 | 0 |
26/07/2016 |
12.17
|
6,070 | 12.24 | 12.37 | 11.97 | 0 | 0 | 0 |
25/07/2016 |
12.24
|
2,230 | 12.04 | 12.24 | 11.97 | 0 | 0 | 0 |
22/07/2016 |
12.04
|
15,400 | 12.37 | 12.37 | 12.04 | 0 | 0 | 0 |
21/07/2016 |
12.37
|
21,570 | 12.37 | 12.43 | 12.04 | 500 | 0 | 0.0 |
20/07/2016 |
12.37
|
3,220 | 12.37 | 12.50 | 12.10 | 0 | 0 | 0 |
19/07/2016 |
12.37
|
91,620 | 12.10 | 12.57 | 12.04 | 0 | 0 | 0 |
18/07/2016 |
12.10
|
10,420 | 11.97 | 12.24 | 11.91 | 0 | 0 | 0 |
15/07/2016 |
11.97
|
56,400 | 11.91 | 12.50 | 11.31 | 0 | 0 | 0 |
14/07/2016 |
11.91
|
22,150 | 11.97 | 11.97 | 11.57 | 0 | 0 | 0 |
13/07/2016 |
11.97
|
3,310 | 12.10 | 12.10 | 11.84 | 0 | 0 | 0 |
12/07/2016 |
12.10
|
10,010 | 12.10 | 12.10 | 11.91 | 0 | 0 | 0 |
11/07/2016 |
12.10
|
854,160 | 11.91 | 12.10 | 11.91 | 0 | 0 | 0 |
08/07/2016 |
11.91
|
45,680 | 12.17 | 12.17 | 11.91 | 0 | 0 | 0 |
07/07/2016 |
12.17
|
20,860 | 12.17 | 12.37 | 11.97 | 0 | 0 | 0 |
06/07/2016 |
12.17
|
16,840 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
05/07/2016 |
12.17
|
3,510 | 12.50 | 12.50 | 12.17 | 0 | 0 | 0 |