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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
14.22
|
30,400 | 14.62 | 14.69 | 14.22 | 0 | 0 | 0 |
20/09/2016 |
14.56
|
59,700 | 14.15 | 14.62 | 14.15 | 0 | 0 | 0 |
19/09/2016 |
14.01
|
55,800 | 13.40 | 14.22 | 13.40 | 0 | 0 | 0 |
16/09/2016 |
13.74
|
27,900 | 13.20 | 13.74 | 13.20 | 0 | 0 | 0 |
15/09/2016 |
13.20
|
13,400 | 13.13 | 13.33 | 13.13 | 0 | 0 | 0 |
14/09/2016 |
13.33
|
14,800 | 13.26 | 13.60 | 13.20 | 0 | 0 | 0 |
13/09/2016 |
13.13
|
7,800 | 12.99 | 13.13 | 12.92 | 0 | 0 | 0 |
12/09/2016 |
13.33
|
7,200 | 12.65 | 13.33 | 12.65 | 0 | 0 | 0 |
09/09/2016 |
13.60
|
14,710 | 13.67 | 14.76 | 13.60 | 0 | 4,700 | -0.1 |
08/09/2016 |
12.92
|
9,400 | 12.58 | 12.92 | 12.58 | 0 | 0 | 0 |
07/09/2016 |
12.51
|
20,400 | 12.38 | 12.92 | 12.38 | 0 | 0 | 0 |
06/09/2016 |
12.31
|
12,200 | 12.38 | 12.45 | 12.24 | 0 | 0 | 0 |
05/09/2016 |
12.45
|
26,400 | 12.58 | 12.58 | 12.24 | 0 | 0 | 0 |
01/09/2016 |
12.31
|
4,600 | 12.31 | 12.58 | 12.31 | 0 | 0 | 0 |
31/08/2016 |
12.45
|
13,900 | 12.38 | 12.45 | 12.24 | 0 | 0 | 0 |
30/08/2016 |
12.45
|
1,900 | 12.24 | 12.51 | 12.24 | 0 | 0 | 0 |
29/08/2016 |
12.24
|
2,400 | 12.31 | 12.51 | 12.24 | 0 | 0 | 0 |
26/08/2016 |
12.51
|
5,200 | 11.97 | 12.58 | 11.97 | 0 | 0 | 0 |
25/08/2016 |
12.24
|
19,600 | 12.85 | 12.85 | 12.24 | 0 | 0 | 0 |
24/08/2016 |
12.58
|
37,000 | 12.51 | 12.92 | 12.51 | 0 | 0 | 0 |
23/08/2016 |
12.58
|
3,500 | 12.51 | 12.65 | 12.51 | 0 | 0 | 0 |
22/08/2016 |
12.51
|
6,700 | 12.65 | 12.65 | 12.51 | 0 | 0 | 0 |
19/08/2016 |
12.72
|
1,700 | 12.31 | 12.72 | 12.31 | 0 | 0 | 0 |
18/08/2016 |
12.72
|
5,810 | 12.65 | 12.79 | 12.65 | 0 | 0 | 0 |
17/08/2016 |
12.85
|
3,200 | 12.92 | 12.99 | 12.58 | 0 | 0 | 0 |
16/08/2016 |
12.85
|
1,700 | 13.26 | 13.26 | 12.85 | 0 | 0 | 0 |
15/08/2016 |
12.92
|
2,300 | 12.85 | 13.13 | 12.85 | 0 | 0 | 0 |
12/08/2016 |
13.26
|
34,600 | 12.92 | 13.54 | 12.92 | 0 | 0 | 0 |
11/08/2016 |
13.33
|
18,610 | 12.99 | 13.67 | 12.99 | 0 | 0 | 0 |
10/08/2016 |
13.26
|
6,800 | 13.13 | 13.40 | 13.13 | 0 | 0 | 0 |
09/08/2016 |
12.99
|
29,700 | 13.06 | 13.47 | 12.99 | 0 | 0 | 0 |
08/08/2016 |
12.79
|
20,600 | 12.58 | 12.92 | 12.58 | 0 | 0 | 0 |
05/08/2016 |
12.24
|
1,400 | 12.24 | 12.45 | 12.24 | 0 | 0 | 0 |
04/08/2016 |
12.45
|
15,000 | 12.24 | 12.58 | 12.24 | 0 | 0 | 0 |
03/08/2016 |
12.31
|
11,400 | 12.24 | 12.31 | 12.24 | 0 | 0 | 0 |
02/08/2016 |
12.51
|
17,700 | 12.38 | 12.58 | 12.24 | 0 | 0 | 0 |
01/08/2016 |
12.45
|
35,500 | 13.26 | 13.47 | 12.45 | 0 | 0 | 0 |
29/07/2016 |
13.26
|
28,500 | 13.94 | 13.94 | 13.20 | 0 | 0 | 0 |
28/07/2016 |
13.54
|
17,000 | 12.99 | 13.94 | 12.99 | 0 | 0 | 0 |
27/07/2016 |
12.92
|
33,900 | 12.92 | 12.92 | 12.79 | 20,000 | 0 | 0.4 |
26/07/2016 |
12.85
|
21,100 | 12.31 | 13.40 | 12.24 | 0 | 0 | 0 |
25/07/2016 |
12.65
|
14,400 | 12.92 | 13.26 | 12.65 | 0 | 0 | 0 |
22/07/2016 |
12.92
|
63,400 | 12.92 | 12.92 | 12.24 | 0 | 0 | 0 |
21/07/2016 |
12.92
|
65,000 | 13.74 | 14.28 | 12.24 | 0 | 0 | 0 |
20/07/2016 |
14.15
|
16,400 | 14.96 | 14.96 | 14.15 | 0 | 0 | 0 |
19/07/2016 |
14.76
|
48,900 | 14.96 | 15.51 | 14.49 | 0 | 0 | 0 |
18/07/2016 |
14.42
|
82,900 | 14.01 | 14.62 | 14.01 | 0 | 0 | 0 |
15/07/2016 |
14.35
|
38,886 | 15.17 | 15.17 | 13.94 | 0 | 0 | 0 |
14/07/2016 |
14.96
|
80,900 | 15.30 | 15.64 | 14.96 | 0 | 0 | 0 |
13/07/2016 |
15.51
|
113,600 | 16.32 | 16.39 | 15.51 | 0 | 6,200 | -0.1 |
12/07/2016 |
15.92
|
75,700 | 15.98 | 16.46 | 15.44 | 0 | 0 | 0 |
11/07/2016 |
15.64
|
59,100 | 16.80 | 17.14 | 15.44 | 0 | 0 | 0 |
08/07/2016 |
16.87
|
58,360 | 18.02 | 18.02 | 16.66 | 0 | 0 | 0 |
07/07/2016 |
17.55
|
106,900 | 17.21 | 17.96 | 17.21 | 0 | 0 | 0 |
06/07/2016 |
17.00
|
77,600 | 16.60 | 17.14 | 16.53 | 0 | 0 | 0 |
05/07/2016 |
16.66
|
194,500 | 15.30 | 17.28 | 15.10 | 0 | 0 | 0 |
04/07/2016 |
15.10
|
142,400 | 14.96 | 15.30 | 14.83 | 0 | 0 | 0 |
01/07/2016 |
14.90
|
17,100 | 14.62 | 14.96 | 14.62 | 0 | 0 | 0 |
30/06/2016 |
13.94
|
99,825 | 14.96 | 15.17 | 13.94 | 0 | 0 | 0 |
29/06/2016 |
14.83
|
28,200 | 16.12 | 16.19 | 13.81 | 0 | 400 | -0.0 |
28/06/2016 |
14.42
|
27,750 | 14.62 | 14.96 | 14.22 | 0 | 0 | 0 |
27/06/2016 |
14.01
|
26,200 | 14.69 | 14.69 | 13.60 | 0 | 0 | 0 |
24/06/2016 |
14.62
|
60,900 | 16.05 | 16.05 | 13.67 | 0 | 0 | 0 |
23/06/2016 |
15.98
|
44,400 | 15.98 | 16.12 | 15.92 | 0 | 0 | 0 |
22/06/2016 |
16.12
|
95,100 | 15.78 | 16.32 | 15.71 | 0 | 700 | -0.0 |
21/06/2016 |
15.78
|
53,400 | 15.58 | 16.26 | 15.58 | 0 | 0 | 0 |
20/06/2016 |
15.85
|
83,000 | 16.19 | 16.26 | 15.51 | 0 | 0 | 0 |
17/06/2016 |
16.19
|
38,000 | 16.66 | 16.66 | 16.19 | 700 | 0 | 0.0 |
16/06/2016 |
16.60
|
32,000 | 16.26 | 16.66 | 16.26 | 0 | 0 | 0 |
15/06/2016 |
16.66
|
38,700 | 16.12 | 16.66 | 15.98 | 0 | 0 | 0 |
14/06/2016 |
16.19
|
18,300 | 16.12 | 16.26 | 15.98 | 0 | 0 | 0 |
13/06/2016 |
16.39
|
29,000 | 15.30 | 16.66 | 15.10 | 0 | 0 | 0 |
10/06/2016 |
16.39
|
15,440 | 17.00 | 17.07 | 16.39 | 0 | 0 | 0 |
09/06/2016 |
16.53
|
41,500 | 16.39 | 16.53 | 15.64 | 0 | 0 | 0 |
08/06/2016 |
16.32
|
45,400 | 17.34 | 17.96 | 16.32 | 0 | 0 | 0 |
07/06/2016 |
16.80
|
46,519 | 16.60 | 17.07 | 15.51 | 600 | 0 | 0.0 |
06/06/2016 |
16.19
|
25,600 | 14.49 | 16.53 | 14.49 | 0 | 0 | 0 |
03/06/2016 |
14.42
|
17,400 | 14.28 | 14.62 | 14.28 | 4,000 | 0 | 0.1 |
02/06/2016 |
13.67
|
41,405 | 13.40 | 14.28 | 13.33 | 2,000 | 0 | 0.0 |
01/06/2016 |
13.40
|
15,600 | 13.40 | 13.40 | 13.26 | 0 | 0 | 0 |
31/05/2016 |
13.26
|
31,400 | 13.60 | 13.67 | 13.26 | 0 | 0 | 0 |
30/05/2016 |
13.54
|
17,600 | 13.13 | 14.15 | 13.13 | 0 | 0 | 0 |
27/05/2016 |
13.13
|
18,405 | 13.06 | 13.40 | 12.92 | 0 | 0 | 0 |
26/05/2016 |
13.26
|
46,400 | 13.60 | 13.60 | 12.99 | 0 | 0 | 0 |
25/05/2016 |
13.94
|
18,500 | 14.08 | 14.08 | 12.85 | 0 | 0 | 0 |
24/05/2016 |
14.22
|
28,510 | 13.47 | 14.62 | 13.20 | 0 | 0 | 0 |
23/05/2016 |
13.06
|
84,300 | 12.24 | 13.60 | 12.24 | 0 | 0 | 0 |
20/05/2016 |
12.45
|
18,220 | 11.36 | 13.47 | 11.36 | 0 | 0 | 0 |
19/05/2016 |
12.11
|
22,310 | 12.38 | 12.51 | 11.90 | 0 | 0 | 0 |
18/05/2016 |
12.51
|
81,300 | 13.26 | 13.40 | 12.38 | 0 | 0 | 0 |
17/05/2016 |
11.77
|
96,700 | 10.88 | 11.77 | 10.88 | 0 | 0 | 0 |
16/05/2016 |
11.22
|
112,900 | 10.20 | 11.63 | 10.20 | 0 | 0 | 0 |
13/05/2016 |
10.13
|
20,800 | 10.20 | 10.20 | 10.13 | 0 | 0 | 0 |
12/05/2016 |
10.20
|
9,300 | 9.93 | 10.20 | 9.86 | 0 | 0 | 0 |
11/05/2016 |
10.13
|
29,300 | 10.00 | 10.20 | 9.86 | 0 | 0 | 0 |
10/05/2016 |
9.86
|
20,000 | 10.13 | 10.20 | 9.86 | 0 | 0 | 0 |
09/05/2016 |
9.93
|
8,200 | 10.41 | 10.41 | 9.93 | 0 | 0 | 0 |
06/05/2016 |
10.20
|
7,400 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 |
05/05/2016 |
10.07
|
46,700 | 10.20 | 10.54 | 10.07 | 0 | 0 | 0 |
04/05/2016 |
10.20
|
10,300 | 10.20 | 10.34 | 10.20 | 0 | 0 | 0 |