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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-24) |
0.25 | 2.23% | 134,800 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-26) |
-1.05 | -8.40% | 411,300 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-10-03) |
-4.88 | -29.86% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-06) |
-6.36 | -35.70% | 3,537,500 | 34,040 | 1.3 |
10.70
22.93
11.45
|
60 tháng
(2019-10-17) |
0.41 | 3.70% | 5,986,480 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2016 |
13.70
|
1,210 | 14.13 | 14.13 | 13.34 | 40 | 0 | 0.0 |
13/09/2016 |
14.13
|
50 | 13.99 | 14.13 | 14.06 | 50 | 0 | 0.0 |
12/09/2016 |
13.99
|
20 | 14.13 | 14.13 | 13.99 | 0 | 0 | 0 |
09/09/2016 |
14.13
|
110 | 14.13 | 14.13 | 14.13 | 110 | 0 | 0.0 |
08/09/2016 |
14.13
|
2,550 | 13.91 | 14.13 | 13.70 | 1,250 | 0 | 0.0 |
07/09/2016 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
06/09/2016 |
13.91
|
140 | 13.99 | 14.06 | 13.05 | 30 | 0 | 0.0 |
05/09/2016 |
13.99
|
300 | 14.27 | 14.27 | 13.34 | 20 | 0 | 0.0 |
01/09/2016 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
31/08/2016 |
14.27
|
4,290 | 13.91 | 14.27 | 13.19 | 3,350 | 0 | 0.1 |
30/08/2016 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
29/08/2016 |
13.91
|
1,340 | 14.06 | 14.06 | 13.91 | 140 | 0 | 0.0 |
26/08/2016 |
14.06
|
510 | 14.20 | 14.20 | 13.55 | 410 | 0 | 0.0 |
25/08/2016 |
14.20
|
4,770 | 13.41 | 14.20 | 13.41 | 1,730 | 0 | 0.0 |
24/08/2016 |
13.41
|
1,410 | 13.55 | 13.55 | 12.98 | 50 | 0 | 0.0 |
23/08/2016 |
13.55
|
1,600 | 13.70 | 13.70 | 13.41 | 0 | 0 | 0 |
22/08/2016 |
13.70
|
80 | 13.55 | 13.70 | 13.62 | 80 | 0 | 0.0 |
19/08/2016 |
13.55
|
30 | 13.55 | 13.55 | 13.55 | 30 | 0 | 0.0 |
18/08/2016 |
13.55
|
1,460 | 13.41 | 13.62 | 13.05 | 60 | 0 | 0.0 |
17/08/2016 |
13.41
|
50 | 13.70 | 13.70 | 13.41 | 0 | 0 | 0 |
16/08/2016 |
13.70
|
830 | 13.84 | 13.84 | 13.41 | 30 | 0 | 0.0 |
15/08/2016 |
13.84
|
150 | 13.62 | 13.99 | 13.26 | 50 | 0 | 0.0 |
12/08/2016 |
13.62
|
470 | 13.34 | 13.77 | 13.34 | 50 | 0 | 0.0 |
11/08/2016 |
13.34
|
15,240 | 13.84 | 13.91 | 13.34 | 30 | 0 | 0.0 |
10/08/2016 |
13.84
|
8,770 | 13.55 | 14.35 | 13.34 | 810 | 0 | 0.0 |
09/08/2016 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
08/08/2016 |
13.55
|
530 | 13.55 | 13.55 | 13.48 | 30 | 0 | 0.0 |
05/08/2016 |
13.55
|
10,900 | 13.84 | 13.84 | 12.90 | 100 | 0 | 0.0 |
04/08/2016 |
13.84
|
20 | 13.62 | 13.84 | 13.84 | 20 | 0 | 0.0 |
03/08/2016 |
13.62
|
20 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
02/08/2016 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
01/08/2016 |
13.62
|
140 | 14.42 | 14.42 | 13.41 | 80 | 0 | 0.0 |
29/07/2016 |
14.42
|
11,980 | 13.55 | 14.49 | 12.98 | 9,570 | 0 | 0.2 |
28/07/2016 |
13.55
|
850 | 13.55 | 13.55 | 13.55 | 850 | 0 | 0.0 |
27/07/2016 |
13.55
|
2,320 | 13.62 | 13.62 | 13.26 | 2,320 | 0 | 0.0 |
26/07/2016 |
13.62
|
810 | 13.12 | 13.77 | 13.12 | 700 | 0 | 0.0 |
25/07/2016 |
13.12
|
3,550 | 13.12 | 13.91 | 13.05 | 2,240 | 0 | 0.0 |
22/07/2016 |
13.12
|
230 | 13.34 | 13.34 | 12.69 | 30 | 0 | 0.0 |
21/07/2016 |
13.34
|
2,130 | 13.34 | 13.34 | 12.76 | 1,130 | 0 | 0.0 |
20/07/2016 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
19/07/2016 |
13.34
|
200 | 13.70 | 13.70 | 12.90 | 110 | 0 | 0.0 |
18/07/2016 |
13.70
|
30 | 13.19 | 13.70 | 13.70 | 30 | 0 | 0.0 |
15/07/2016 |
13.19
|
3,590 | 13.19 | 13.41 | 12.76 | 50 | 3,200 | -0.1 |
14/07/2016 |
13.19
|
3,580 | 13.19 | 13.19 | 12.83 | 10 | 2,500 | -0.0 |
13/07/2016 |
13.19
|
2,110 | 13.26 | 13.26 | 13.05 | 0 | 0 | 0 |
12/07/2016 |
13.26
|
1,540 | 13.41 | 13.41 | 12.76 | 20 | 0 | 0.0 |
11/07/2016 |
13.41
|
2,690 | 13.48 | 13.62 | 12.98 | 1,590 | 0 | 0.0 |
08/07/2016 |
13.48
|
2,710 | 13.84 | 13.84 | 12.98 | 230 | 0 | 0.0 |
07/07/2016 |
13.84
|
220 | 13.99 | 13.99 | 13.62 | 40 | 0 | 0.0 |
06/07/2016 |
13.99
|
3,740 | 13.99 | 13.99 | 13.34 | 90 | 400 | -0.0 |
05/07/2016 |
13.99
|
3,450 | 14.42 | 14.42 | 13.70 | 90 | 0 | 0.0 |
04/07/2016 |
14.42
|
1,130 | 15.50 | 15.50 | 14.42 | 0 | 0 | 0 |
01/07/2016 |
15.50
|
4,350 | 14.56 | 15.50 | 13.91 | 1,000 | 100 | 0.0 |
30/06/2016 |
14.56
|
1,210 | 14.63 | 14.63 | 14.35 | 200 | 0 | 0.0 |
29/06/2016 |
14.63
|
700 | 14.35 | 14.71 | 13.84 | 400 | 0 | 0.0 |
28/06/2016 |
14.35
|
130 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
27/06/2016 |
14.35
|
290 | 14.35 | 15.07 | 13.70 | 70 | 0 | 0.0 |
24/06/2016 |
14.35
|
3,280 | 14.35 | 14.63 | 13.70 | 830 | 0 | 0.0 |
23/06/2016 |
14.35
|
1,960 | 14.49 | 14.49 | 14.06 | 40 | 0 | 0.0 |
22/06/2016 |
14.49
|
11,210 | 13.99 | 14.49 | 13.91 | 20 | 0 | 0.0 |
21/06/2016 |
13.99
|
1,520 | 14.20 | 14.20 | 13.91 | 10 | 0 | 0.0 |
20/06/2016 |
14.20
|
3,560 | 13.99 | 14.35 | 13.70 | 220 | 0 | 0.0 |
17/06/2016 |
13.99
|
210 | 14.13 | 14.13 | 13.77 | 10 | 0 | 0.0 |
16/06/2016 |
14.13
|
70 | 14.27 | 14.27 | 13.84 | 20 | 0 | 0.0 |
15/06/2016 |
14.27
|
190 | 14.35 | 14.35 | 13.99 | 70 | 0 | 0.0 |
14/06/2016 |
14.35
|
520 | 14.35 | 14.35 | 13.84 | 120 | 0 | 0.0 |
13/06/2016 |
14.35
|
1,450 | 14.42 | 14.85 | 14.06 | 450 | 0 | 0.0 |
10/06/2016 |
14.42
|
2,000 | 14.42 | 14.71 | 13.99 | 750 | 0 | 0.0 |
09/06/2016 |
14.42
|
2,420 | 14.20 | 14.56 | 14.06 | 770 | 0 | 0.0 |
08/06/2016 |
14.20
|
10,810 | 14.20 | 14.20 | 14.06 | 40 | 0 | 0.0 |
07/06/2016 |
14.20
|
980 | 14.06 | 14.99 | 13.77 | 900 | 0 | 0.0 |
06/06/2016 |
14.06
|
100 | 14.13 | 14.13 | 13.70 | 20 | 0 | 0.0 |
03/06/2016 |
14.13
|
450 | 14.20 | 14.20 | 13.70 | 60 | 0 | 0.0 |
02/06/2016 |
14.20
|
10,070 | 13.99 | 14.20 | 13.12 | 7,660 | 0 | 0.1 |
01/06/2016 |
13.99
|
20 | 13.99 | 13.99 | 13.99 | 20 | 0 | 0.0 |
31/05/2016 |
13.99
|
5,630 | 14.27 | 14.27 | 13.34 | 950 | 0 | 0.0 |
30/05/2016 |
14.27
|
240 | 14.20 | 14.27 | 14.27 | 0 | 0 | 0 |
27/05/2016 |
14.20
|
100 | 13.91 | 14.20 | 14.20 | 100 | 0 | 0.0 |
26/05/2016 |
13.91
|
320 | 13.91 | 13.91 | 13.91 | 20 | 0 | 0.0 |
25/05/2016 |
13.91
|
3,230 | 13.70 | 14.06 | 13.84 | 3,230 | 0 | 0.1 |
24/05/2016 |
13.70
|
4,290 | 13.05 | 13.70 | 13.19 | 3,290 | 0 | 0.1 |
23/05/2016 |
13.05
|
300 | 13.70 | 13.70 | 13.05 | 0 | 0 | 0 |
20/05/2016 |
13.70
|
770 | 13.05 | 13.70 | 13.05 | 230 | 630 | -0.0 |
19/05/2016 |
13.05
|
380 | 13.26 | 13.62 | 13.05 | 40 | 0 | 0.0 |
18/05/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
17/05/2016 |
13.26
|
31,760 | 13.55 | 13.55 | 12.76 | 31,750 | 0 | 0.6 |
16/05/2016 |
13.55
|
40 | 13.26 | 13.55 | 13.55 | 40 | 0 | 0.0 |
13/05/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
12/05/2016 |
13.26
|
73,550 | 13.26 | 13.62 | 13.26 | 68,160 | 0 | 1.3 |
11/05/2016 |
13.26
|
430 | 13.34 | 13.34 | 12.47 | 300 | 30 | 0.0 |
10/05/2016 |
13.34
|
660 | 13.41 | 13.41 | 12.76 | 10 | 0 | 0.0 |
09/05/2016 |
13.41
|
20 | 13.48 | 13.48 | 13.41 | 0 | 0 | 0 |
06/05/2016 |
13.48
|
20 | 13.48 | 13.48 | 13.48 | 20 | 0 | 0.0 |
05/05/2016 |
13.48
|
20 | 13.62 | 13.62 | 13.48 | 0 | 0 | 0 |
04/05/2016 |
13.62
|
21,280 | 13.48 | 14.13 | 13.41 | 18,270 | 6,200 | 0.2 |
29/04/2016 |
13.48
|
15,500 | 13.70 | 13.70 | 12.76 | 500 | 0 | 0.0 |
28/04/2016 |
13.70
|
1,390 | 13.48 | 13.70 | 12.98 | 40 | 0 | 0.0 |
27/04/2016 |
13.48
|
360 | 13.77 | 13.77 | 13.26 | 10 | 0 | 0.0 |
26/04/2016 |
13.77
|
5,120 | 13.62 | 13.77 | 13.48 | 4,040 | 3,500 | 0.0 |
25/04/2016 |
13.62
|
3,020 | 13.77 | 13.91 | 13.48 | 20 | 0 | 0.0 |