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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
13.43
|
11,800 | 13.54 | 13.54 | 13.33 | 0 | 0 | 0 |
19/09/2016 |
13.54
|
30,208 | 13.54 | 13.65 | 13.33 | 4,700 | 0 | 0.1 |
16/09/2016 |
13.54
|
17,800 | 13.54 | 13.54 | 13.38 | 0 | 0 | 0 |
15/09/2016 |
13.54
|
27,400 | 13.70 | 13.75 | 13.49 | 0 | 0 | 0 |
14/09/2016 |
13.70
|
29,250 | 13.81 | 13.81 | 13.54 | 0 | 0 | 0 |
13/09/2016 |
13.81
|
34,600 | 13.54 | 13.86 | 13.59 | 0 | 0 | 0 |
12/09/2016 |
13.54
|
31,500 | 13.43 | 13.54 | 13.43 | 0 | 0 | 0 |
09/09/2016 |
13.43
|
52,410 | 13.33 | 13.70 | 13.38 | 0 | 0 | 0 |
08/09/2016 |
13.33
|
19,000 | 13.33 | 13.33 | 13.22 | 0 | 0 | 0 |
07/09/2016 |
13.33
|
47,700 | 12.79 | 13.54 | 13.06 | 0 | 0 | 0 |
06/09/2016 |
12.79
|
45,300 | 12.69 | 13.01 | 12.74 | 0 | 0 | 0 |
05/09/2016 |
12.69
|
38,100 | 12.69 | 12.79 | 12.53 | 3,900 | 0 | 0.1 |
01/09/2016 |
12.69
|
17,100 | 12.74 | 12.74 | 12.63 | 0 | 0 | 0 |
31/08/2016 |
12.74
|
26,920 | 12.79 | 12.79 | 12.63 | 0 | 0 | 0 |
30/08/2016 |
12.79
|
23,200 | 12.79 | 12.90 | 12.79 | 0 | 0 | 0 |
29/08/2016 |
12.79
|
57,110 | 12.90 | 13.01 | 12.79 | 0 | 0 | 0 |
26/08/2016 |
12.90
|
49,410 | 12.90 | 12.95 | 12.63 | 0 | 0 | 0 |
25/08/2016 |
12.90
|
28,830 | 12.85 | 12.95 | 12.79 | 100 | 0 | 0.0 |
24/08/2016 |
12.85
|
22,800 | 12.79 | 12.85 | 12.79 | 0 | 0 | 0 |
23/08/2016 |
12.79
|
47,300 | 12.69 | 12.79 | 12.26 | 3,000 | 0 | 0.1 |
22/08/2016 |
12.69
|
63,840 | 13.01 | 13.11 | 12.69 | 100 | 0 | 0.0 |
19/08/2016 |
13.01
|
23,610 | 13.27 | 13.27 | 12.90 | 0 | 0 | 0 |
18/08/2016 |
13.27
|
10,800 | 13.59 | 13.59 | 13.11 | 0 | 0 | 0 |
17/08/2016 |
13.59
|
10,240 | 13.65 | 13.81 | 13.59 | 100 | 0 | 0.0 |
16/08/2016 |
13.65
|
101,410 | 12.85 | 13.75 | 12.85 | 100 | 0 | 0.0 |
15/08/2016 |
12.85
|
21,300 | 12.79 | 12.90 | 12.79 | 0 | 0 | 0 |
12/08/2016 |
12.79
|
18,610 | 12.79 | 13.01 | 12.63 | 0 | 0 | 0 |
11/08/2016 |
12.79
|
16,300 | 12.63 | 12.79 | 12.42 | 2,000 | 0 | 0.0 |
10/08/2016 |
12.63
|
36,530 | 12.63 | 12.63 | 12.37 | 5,000 | 0 | 0.1 |
09/08/2016 |
12.63
|
26,000 | 12.63 | 12.79 | 12.47 | 1,700 | 0 | 0.0 |
08/08/2016 |
12.63
|
11,700 | 12.63 | 12.69 | 12.53 | 3,800 | 0 | 0.1 |
05/08/2016 |
12.63
|
22,600 | 12.74 | 12.74 | 12.26 | 4,400 | 0 | 0.1 |
04/08/2016 |
12.74
|
39,400 | 12.85 | 12.90 | 12.63 | 15,000 | 0 | 0.4 |
03/08/2016 |
12.85
|
62,800 | 12.47 | 12.85 | 12.47 | 20,100 | 0 | 0.5 |
02/08/2016 |
12.47
|
106,000 | 12.79 | 12.90 | 12.26 | 30,000 | 0 | 0.7 |
01/08/2016 |
12.79
|
110,020 | 13.33 | 13.33 | 12.63 | 0 | 0 | 0 |
29/07/2016 |
13.33
|
15,500 | 13.54 | 13.54 | 13.33 | 0 | 0 | 0 |
28/07/2016 |
13.54
|
42,912 | 13.65 | 13.70 | 13.27 | 0 | 0 | 0 |
27/07/2016 |
13.65
|
23,700 | 13.59 | 13.70 | 13.49 | 0 | 7,000 | -0.2 |
26/07/2016 |
13.59
|
51,500 | 13.49 | 13.59 | 13.33 | 0 | 0 | 0 |
25/07/2016 |
13.49
|
33,800 | 13.70 | 13.86 | 13.43 | 0 | 0 | 0 |
22/07/2016 |
13.70
|
105,900 | 13.96 | 13.96 | 13.43 | 0 | 0 | 0 |
21/07/2016 |
13.96
|
117,000 | 13.65 | 14.82 | 13.70 | 0 | 0 | 0 |
20/07/2016 |
13.65
|
78,400 | 13.70 | 13.70 | 13.06 | 0 | 0 | 0 |
19/07/2016 |
13.70
|
39,419 | 13.70 | 13.96 | 13.65 | 0 | 0 | 0 |
18/07/2016 |
13.70
|
83,300 | 13.49 | 13.86 | 13.38 | 0 | 0 | 0 |
15/07/2016 |
13.49
|
70,230 | 13.49 | 13.49 | 13.06 | 0 | 0 | 0 |
14/07/2016 |
13.49
|
147,400 | 13.91 | 13.96 | 13.49 | 0 | 0 | 0 |
13/07/2016 |
13.91
|
120,425 | 13.91 | 14.34 | 13.91 | 0 | 0 | 0 |
12/07/2016 |
13.91
|
145,300 | 14.39 | 14.39 | 13.86 | 0 | 0 | 0 |
11/07/2016 |
14.39
|
150,900 | 14.98 | 14.98 | 13.86 | 0 | 0 | 0 |
08/07/2016 |
14.98
|
259,150 | 15.08 | 15.24 | 14.87 | 0 | 0 | 0 |
07/07/2016 |
15.08
|
432,665 | 14.44 | 15.35 | 14.55 | 0 | 0 | 0 |
06/07/2016 |
14.44
|
351,408 | 14.55 | 14.55 | 14.28 | 0 | 0 | 0 |
05/07/2016 |
14.55
|
139,000 | 14.76 | 14.82 | 14.44 | 0 | 0 | 0 |
04/07/2016 |
14.76
|
235,835 | 14.23 | 14.76 | 14.12 | 0 | 0 | 0 |
01/07/2016 |
14.23
|
65,025 | 14.23 | 14.28 | 14.07 | 0 | 0 | 0 |
30/06/2016 |
14.23
|
98,800 | 14.23 | 14.55 | 14.12 | 0 | 0 | 0 |
29/06/2016 |
14.23
|
131,650 | 13.81 | 14.39 | 13.81 | 0 | 0 | 0 |
28/06/2016 |
13.81
|
109,600 | 13.81 | 13.81 | 13.65 | 0 | 0 | 0 |
27/06/2016 |
13.81
|
89,700 | 14.12 | 14.12 | 13.38 | 2,000 | 0 | 0.1 |
24/06/2016 |
14.12
|
347,600 | 14.55 | 14.55 | 13.11 | 0 | 0 | 0 |
23/06/2016 |
14.55
|
243,998 | 14.39 | 14.55 | 13.86 | 20,000 | 0 | 0.5 |
22/06/2016 |
14.39
|
292,422 | 13.70 | 14.39 | 13.81 | 0 | 0 | 0 |
21/06/2016 |
13.70
|
173,573 | 13.81 | 13.81 | 13.59 | 0 | 0 | 0 |
20/06/2016 |
13.81
|
206,213 | 13.54 | 13.86 | 13.54 | 0 | 0 | 0 |
17/06/2016 |
13.54
|
204,320 | 13.54 | 13.70 | 13.49 | 0 | 0 | 0 |
16/06/2016 |
13.54
|
436,310 | 13.17 | 13.65 | 13.11 | 0 | 0 | 0 |
15/06/2016 |
13.17
|
307,400 | 13.06 | 13.22 | 13.01 | 0 | 0 | 0 |
14/06/2016 |
13.06
|
212,508 | 13.17 | 13.17 | 13.01 | 0 | 0 | 0 |
13/06/2016 |
13.17
|
274,200 | 13.22 | 13.22 | 13.06 | 0 | 0 | 0 |
10/06/2016 |
13.22
|
226,600 | 13.33 | 13.43 | 13.06 | 0 | 0 | 0 |
09/06/2016 |
13.33
|
433,120 | 13.01 | 13.43 | 13.06 | 0 | 0 | 0 |
08/06/2016 |
13.01
|
207,400 | 13.06 | 13.11 | 12.79 | 0 | 0 | 0 |
07/06/2016 |
13.06
|
164,300 | 13.27 | 13.27 | 13.01 | 0 | 0 | 0 |
06/06/2016 |
13.27
|
167,900 | 13.38 | 13.38 | 13.01 | 0 | 0 | 0 |
03/06/2016 |
13.38
|
182,400 | 13.65 | 13.65 | 13.11 | 0 | 0 | 0 |
02/06/2016 |
13.65
|
548,602 | 12.79 | 13.70 | 12.79 | 158,900 | 100 | 3.9 |
01/06/2016 |
12.79
|
200,900 | 12.85 | 13.06 | 12.63 | 0 | 0 | 0 |
31/05/2016 |
12.85
|
220,630 | 12.95 | 13.06 | 12.69 | 0 | 0 | 0 |
30/05/2016 |
12.95
|
163,400 | 12.90 | 13.01 | 12.74 | 0 | 0 | 0 |
27/05/2016 |
12.90
|
145,110 | 12.90 | 13.01 | 12.79 | 0 | 0 | 0 |
26/05/2016 |
12.90
|
181,000 | 12.95 | 13.11 | 12.63 | 0 | 0 | 0 |
25/05/2016 |
12.95
|
221,200 | 13.33 | 13.33 | 12.85 | 0 | 0 | 0 |
24/05/2016 |
13.33
|
322,020 | 12.95 | 13.33 | 12.85 | 151,000 | 0 | 3.7 |
23/05/2016 |
12.95
|
231,100 | 12.79 | 13.11 | 12.74 | 5,000 | 0 | 0.1 |
20/05/2016 |
12.79
|
219,000 | 13.17 | 13.27 | 12.63 | 0 | 0 | 0 |
19/05/2016 |
13.17
|
299,900 | 13.49 | 13.49 | 12.53 | 16,100 | 0 | 0.4 |
18/05/2016 |
13.49
|
153,300 | 13.65 | 13.70 | 13.43 | 0 | 0 | 0 |
17/05/2016 |
13.65
|
228,600 | 13.75 | 13.96 | 13.49 | 0 | 0 | 0 |
16/05/2016 |
13.75
|
172,100 | 13.81 | 13.86 | 13.49 | 0 | 0 | 0 |
13/05/2016 |
13.81
|
166,000 | 13.70 | 13.81 | 13.49 | 0 | 0 | 0 |
12/05/2016 |
13.70
|
194,249 | 13.86 | 14.12 | 13.54 | 0 | 0 | 0 |
11/05/2016 |
13.86
|
324,480 | 14.12 | 14.12 | 13.49 | 0 | 0 | 0 |
10/05/2016 |
14.12
|
246,000 | 14.34 | 14.60 | 14.07 | 0 | 0 | 0 |
09/05/2016 |
14.34
|
332,216 | 14.28 | 14.50 | 13.75 | 0 | 0 | 0 |
06/05/2016 |
14.28
|
614,210 | 13.49 | 14.82 | 13.54 | 0 | 0 | 0 |
05/05/2016 |
13.49
|
349,800 | 12.95 | 13.49 | 12.85 | 0 | 0 | 0 |
04/05/2016 |
12.95
|
327,000 | 12.90 | 13.22 | 12.69 | 0 | 0 | 0 |
29/04/2016 |
12.90
|
189,620 | 13.11 | 13.11 | 12.79 | 0 | 0 | 0 |