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) |
0.05 | 0.21% | 86,800 | 0 | 0 |
23.30
24.20
23.55
|
2 tháng
(2024-07-22) |
0.15 | 0.64% | 207,500 | 0 | 0 |
23.30
24.45
23.55
|
3 tháng
(2024-06-24) |
-0.50 | -2.08% | 345,500 | 0 | 0 |
23.30
25.55
23.55
|
6 tháng
(2024-03-25) |
0.97 | 4.28% | 625,300 | -15,600 | -0.4 |
21.69
25.55
23.55
|
12 tháng
(2023-09-26) |
2.05 | 9.53% | 1,218,900 | -36,000 | -0.8 |
21.08
25.55
23.55
|
24 tháng
(2022-10-03) |
3.20 | 15.75% | 3,265,200 | -58,952 | -1.7 |
19.42
25.55
23.55
|
36 tháng
(2021-10-06) |
3.04 | 14.82% | 8,706,500 | -1,125,273 | -61.9 |
19.42
25.86
23.55
|
60 tháng
(2019-10-17) |
7.86 | 50.08% | 10,361,480 | -1,201,353 | -67.2 |
14.12
25.86
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
10.41
|
5,470 | 10.44 | 10.44 | 10.30 | 0 | 0 | 0 |
16/09/2016 |
10.44
|
3,540 | 10.44 | 10.44 | 10.30 | 0 | 0 | 0 |
15/09/2016 |
10.44
|
3,090 | 10.58 | 10.58 | 10.30 | 0 | 0 | 0 |
14/09/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
13/09/2016 |
10.58
|
220 | 10.44 | 10.58 | 10.30 | 0 | 0 | 0 |
12/09/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
09/09/2016 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
08/09/2016 |
10.44
|
3,260 | 10.30 | 10.55 | 10.24 | 0 | 0 | 0 |
07/09/2016 |
10.30
|
1,920 | 10.24 | 10.30 | 10.19 | 0 | 0 | 0 |
06/09/2016 |
10.24
|
1,810 | 10.16 | 10.30 | 10.16 | 0 | 0 | 0 |
05/09/2016 |
10.16
|
3,220 | 10.41 | 10.44 | 10.16 | 0 | 0 | 0 |
01/09/2016 |
10.41
|
7,110 | 10.16 | 10.44 | 10.30 | 0 | 0 | 0 |
31/08/2016 |
10.16
|
530 | 10.41 | 10.41 | 10.16 | 0 | 0 | 0 |
30/08/2016 |
10.41
|
150 | 10.24 | 10.41 | 10.41 | 0 | 0 | 0 |
29/08/2016 |
10.24
|
150 | 10.16 | 10.24 | 10.24 | 0 | 0 | 0 |
26/08/2016 |
10.16
|
3,060 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
25/08/2016 |
10.16
|
890 | 10.13 | 10.16 | 10.10 | 880 | 0 | 0.0 |
24/08/2016 |
10.13
|
1,100 | 10.02 | 10.16 | 10.13 | 0 | 0 | 0 |
23/08/2016 |
10.02
|
2,530 | 10.16 | 10.16 | 10.02 | 0 | 0 | 0 |
22/08/2016 |
10.16
|
1,040 | 10.08 | 10.19 | 10.08 | 0 | 0 | 0 |
19/08/2016 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
18/08/2016 |
10.08
|
2,720 | 10.19 | 10.19 | 10.08 | 0 | 0 | 0 |
17/08/2016 |
10.19
|
650 | 10.24 | 10.41 | 10.19 | 0 | 0 | 0 |
16/08/2016 |
10.24
|
4,650 | 10.16 | 10.58 | 10.16 | 0 | 0 | 0 |
15/08/2016 |
10.16
|
600 | 10.02 | 10.16 | 10.16 | 0 | 0 | 0 |
12/08/2016 |
10.02
|
10,100 | 10.02 | 10.21 | 10.02 | 2,000 | 0 | 0.1 |
11/08/2016 |
10.02
|
2,020 | 10.35 | 10.41 | 10.02 | 0 | 0 | 0 |
10/08/2016 |
10.35
|
60 | 10.02 | 10.35 | 10.19 | 0 | 0 | 0 |
09/08/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
08/08/2016 |
10.02
|
30 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
05/08/2016 |
10.02
|
210 | 10.05 | 10.05 | 10.02 | 0 | 0 | 0 |
04/08/2016 |
10.05
|
30 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
03/08/2016 |
10.05
|
1,660 | 10.02 | 10.05 | 10.02 | 0 | 0 | 0 |
02/08/2016 |
10.02
|
30 | 10.16 | 10.16 | 10.02 | 0 | 0 | 0 |
01/08/2016 |
10.16
|
3,100 | 10.24 | 10.24 | 10.02 | 0 | 0 | 0 |
29/07/2016 |
10.24
|
2,320 | 10.55 | 10.55 | 10.05 | 140 | 150 | -0.0 |
28/07/2016 |
10.55
|
120 | 10.58 | 10.58 | 10.55 | 0 | 0 | 0 |
27/07/2016 |
10.58
|
610 | 10.58 | 10.58 | 10.05 | 0 | 0 | 0 |
26/07/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
25/07/2016 |
10.58
|
4,020 | 10.58 | 10.58 | 10.13 | 0 | 0 | 0 |
22/07/2016 |
10.58
|
2,070 | 10.58 | 10.72 | 10.02 | 0 | 0 | 0 |
21/07/2016 |
10.58
|
980 | 10.52 | 10.58 | 10.58 | 0 | 0 | 0 |
20/07/2016 |
10.52
|
6,200 | 10.52 | 10.58 | 10.52 | 0 | 0 | 0 |
19/07/2016 |
10.52
|
16,210 | 10.38 | 10.55 | 9.94 | 0 | 0 | 0 |
18/07/2016 |
10.38
|
2,440 | 10.19 | 10.38 | 10.19 | 0 | 0 | 0 |
15/07/2016 |
10.19
|
1,030 | 10.16 | 10.19 | 10.16 | 0 | 0 | 0 |
14/07/2016 |
10.16
|
3,340 | 9.52 | 10.16 | 9.57 | 0 | 0 | 0 |
13/07/2016 |
9.52
|
10,700 | 10.21 | 10.44 | 9.52 | 0 | 0 | 0 |
12/07/2016 |
10.21
|
20,350 | 9.91 | 10.58 | 10.21 | 0 | 0 | 0 |
11/07/2016 |
9.91
|
20,890 | 10.63 | 10.85 | 9.91 | 0 | 0 | 0 |
08/07/2016 |
10.63
|
7,550 | 10.46 | 10.63 | 10.52 | 0 | 0 | 0 |
07/07/2016 |
10.46
|
3,270 | 10.35 | 10.46 | 10.35 | 0 | 0 | 0 |
06/07/2016 |
10.35
|
2,570 | 10.44 | 10.44 | 10.33 | 0 | 0 | 0 |
05/07/2016 |
10.44
|
1,720 | 10.58 | 10.58 | 10.35 | 0 | 0 | 0 |
04/07/2016 |
10.58
|
2,000 | 10.44 | 10.58 | 10.44 | 1,000 | 0 | 0.0 |
01/07/2016 |
10.44
|
11,120 | 10.30 | 10.44 | 10.30 | 3,700 | 5,310 | -0.1 |
30/06/2016 |
10.30
|
5,800 | 10.30 | 10.35 | 10.16 | 0 | 5,000 | -0.2 |
29/06/2016 |
10.30
|
8,220 | 10.30 | 10.33 | 10.30 | 0 | 0 | 0 |
28/06/2016 |
10.30
|
6,820 | 10.30 | 10.30 | 10.30 | 0 | 5,120 | -0.2 |
27/06/2016 |
10.30
|
5,150 | 10.35 | 10.35 | 10.27 | 0 | 0 | 0 |
24/06/2016 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
23/06/2016 |
10.35
|
7,030 | 10.27 | 10.35 | 9.91 | 1,000 | 0 | 0.0 |
22/06/2016 |
10.27
|
1,800 | 10.19 | 10.27 | 10.19 | 0 | 1,600 | -0.1 |
21/06/2016 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
20/06/2016 |
10.19
|
1,280 | 10.13 | 10.19 | 10.13 | 60 | 0 | 0.0 |
17/06/2016 |
10.13
|
180 | 9.99 | 10.13 | 10.02 | 0 | 0 | 0 |
16/06/2016 |
9.99
|
700 | 10.02 | 10.02 | 9.99 | 0 | 0 | 0 |
15/06/2016 |
10.02
|
510 | 9.88 | 10.02 | 9.88 | 0 | 500 | -0.0 |
14/06/2016 |
9.88
|
1,500 | 10.02 | 10.02 | 9.77 | 0 | 0 | 0 |
13/06/2016 |
10.02
|
500 | 10.24 | 10.24 | 10.02 | 0 | 0 | 0 |
10/06/2016 |
10.24
|
1,660 | 10.16 | 10.24 | 9.74 | 1,000 | 0 | 0.0 |
09/06/2016 |
10.16
|
1,500 | 10.02 | 10.16 | 10.16 | 1,500 | 0 | 0.1 |
08/06/2016 |
10.02
|
60 | 9.80 | 10.02 | 9.94 | 0 | 0 | 0 |
07/06/2016 |
9.80
|
5,370 | 9.74 | 9.80 | 9.69 | 0 | 1,240 | -0.0 |
06/06/2016 |
9.74
|
22,690 | 9.99 | 9.99 | 9.74 | 3,000 | 310 | 0.1 |
03/06/2016 |
9.99
|
1,640 | 9.94 | 10.02 | 9.96 | 800 | 1,640 | -0.0 |
02/06/2016 |
9.94
|
1,160 | 9.96 | 9.96 | 9.88 | 0 | 670 | -0.0 |
01/06/2016 |
9.96
|
4,770 | 10.02 | 10.02 | 9.96 | 2,000 | 4,570 | -0.1 |
31/05/2016 |
10.02
|
300 | 9.99 | 10.02 | 10.02 | 0 | 300 | -0.0 |
30/05/2016 |
9.99
|
3,250 | 9.99 | 9.99 | 9.88 | 560 | 2,810 | -0.1 |
27/05/2016 |
9.99
|
560 | 9.88 | 9.99 | 9.88 | 0 | 510 | -0.0 |
26/05/2016 |
9.88
|
20 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
25/05/2016 |
9.88
|
300 | 10.30 | 10.30 | 9.88 | 0 | 0 | 0 |
24/05/2016 |
10.30
|
10 | 9.88 | 10.30 | 10.30 | 0 | 0 | 0 |
23/05/2016 |
9.88
|
50 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
20/05/2016 |
9.88
|
50 | 10.02 | 10.02 | 9.88 | 0 | 0 | 0 |
19/05/2016 |
10.02
|
1,550 | 10.16 | 10.16 | 9.52 | 0 | 450 | -0.0 |
18/05/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
17/05/2016 |
10.16
|
6,140 | 10.16 | 10.16 | 10.02 | 0 | 5,000 | -0.2 |
16/05/2016 |
10.16
|
2,100 | 10.30 | 10.30 | 10.16 | 0 | 0 | 0 |
13/05/2016 |
10.30
|
300 | 10.16 | 10.30 | 10.30 | 0 | 0 | 0 |
12/05/2016 |
10.16
|
100 | 10.05 | 10.16 | 10.16 | 0 | 0 | 0 |
11/05/2016 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
10/05/2016 |
10.05
|
1,670 | 10.02 | 10.08 | 10.05 | 1,570 | 0 | 0.1 |
09/05/2016 |
10.02
|
3,750 | 10.02 | 10.08 | 10.02 | 0 | 0 | 0 |
06/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
05/05/2016 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
04/05/2016 |
10.02
|
970 | 10.16 | 10.16 | 10.02 | 0 | 0 | 0 |
29/04/2016 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
28/04/2016 |
10.16
|
3,230 | 10.16 | 10.49 | 10.16 | 2,960 | 0 | 0.1 |