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) |
-2.30 | -4.94% | 14,410,300 | 186,600 | 8.5 |
43.80
47
43.85
|
2 tháng
(2024-07-22) |
1.10 | 2.55% | 34,661,600 | -309,200 | -13.4 |
41.80
48.70
43.85
|
3 tháng
(2024-06-21) |
4.25 | 10.61% | 53,872,200 | -1,157,800 | -47.2 |
36.50
48.70
43.85
|
6 tháng
(2024-03-25) |
16.46 | 59.10% | 85,155,700 | -958,900 | -38.5 |
25.43
48.70
43.85
|
12 tháng
(2023-09-25) |
27.05 | 156.84% | 131,248,100 | 2,401,492 | 43.3 |
17.16
48.70
43.85
|
24 tháng
(2022-09-30) |
25.11 | 130.90% | 181,328,000 | 206,442 | 5.8 |
11.67
48.70
43.85
|
36 tháng
(2021-10-05) |
16.68 | 60.38% | 320,243,600 | 338,036 | 12.1 |
11.67
48.70
43.85
|
60 tháng
(2019-10-16) |
34.41 | 347.86% | 511,161,100 | -5,663,874 | -58.3 |
6.71
48.70
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
11.60
|
65,460 | 11.71 | 11.71 | 11.49 | 0 | 4,000 | -0.1 |
25/04/2016 |
11.71
|
32,320 | 11.90 | 11.90 | 11.64 | 0 | 0 | 0 |
22/04/2016 |
11.90
|
38,850 | 11.90 | 11.97 | 11.64 | 0 | 0 | 0 |
21/04/2016 |
11.90
|
67,550 | 11.97 | 12.04 | 11.86 | 0 | 0 | 0 |
20/04/2016 |
11.97
|
49,090 | 12.01 | 12.08 | 11.86 | 0 | 0 | 0 |
19/04/2016 |
12.01
|
215,780 | 12.01 | 12.27 | 12.01 | 0 | 0 | 0 |
15/04/2016 |
12.01
|
106,880 | 11.97 | 12.27 | 11.86 | 0 | 0 | 0 |
14/04/2016 |
11.97
|
48,970 | 12.16 | 12.16 | 11.93 | 0 | 0 | 0 |
13/04/2016 |
12.16
|
85,740 | 12.04 | 12.27 | 11.86 | 0 | 0 | 0 |
12/04/2016 |
12.04
|
131,010 | 12.04 | 12.16 | 12.01 | 0 | 0 | 0 |
11/04/2016 |
12.04
|
126,000 | 11.64 | 12.30 | 11.67 | 0 | 0 | 0 |
08/04/2016 |
11.64
|
190,380 | 11.08 | 11.67 | 10.93 | 0 | 0 | 0 |
07/04/2016 |
11.08
|
55,460 | 11.04 | 11.15 | 10.93 | 0 | 0 | 0 |
06/04/2016 |
11.04
|
46,640 | 10.93 | 11.12 | 10.93 | 0 | 0 | 0 |
05/04/2016 |
10.93
|
4,370 | 10.90 | 10.93 | 10.90 | 0 | 0 | 0 |
04/04/2016 |
10.90
|
40,290 | 11.04 | 11.04 | 10.82 | 0 | 0 | 0 |
01/04/2016 |
11.04
|
60,910 | 11.08 | 11.15 | 10.78 | 0 | 0 | 0 |
31/03/2016 |
11.08
|
140,960 | 10.82 | 11.30 | 10.86 | 0 | 0 | 0 |
30/03/2016 |
10.82
|
151,710 | 10.56 | 11.12 | 10.56 | 0 | 0 | 0 |
29/03/2016 |
10.56
|
52,590 | 10.90 | 10.90 | 10.56 | 0 | 0 | 0 |
28/03/2016 |
10.90
|
12,960 | 10.82 | 11.12 | 10.60 | 0 | 0 | 0 |
25/03/2016 |
10.82
|
15,320 | 10.67 | 10.86 | 10.60 | 0 | 0 | 0 |
24/03/2016 |
10.67
|
14,350 | 10.93 | 10.93 | 10.67 | 0 | 0 | 0 |
23/03/2016 |
10.93
|
28,230 | 10.82 | 10.93 | 10.67 | 0 | 0 | 0 |
22/03/2016 |
10.82
|
32,400 | 10.67 | 10.82 | 10.41 | 0 | 0 | 0 |
21/03/2016 |
10.67
|
38,560 | 10.90 | 11.27 | 10.67 | 0 | 0 | 0 |
18/03/2016 |
10.90
|
29,400 | 11.12 | 11.12 | 10.75 | 0 | 0 | 0 |
17/03/2016 |
11.12
|
24,260 | 11.08 | 11.12 | 10.97 | 0 | 0 | 0 |
16/03/2016 |
11.08
|
72,180 | 10.75 | 11.27 | 10.75 | 0 | 8,760 | -0.3 |
15/03/2016 |
10.75
|
101,120 | 11.34 | 11.49 | 10.75 | 0 | 0 | 0 |
14/03/2016 |
11.34
|
48,610 | 11.64 | 11.71 | 11.12 | 0 | 0 | 0 |
11/03/2016 |
11.64
|
162,710 | 11.15 | 11.67 | 11.04 | 0 | 0 | 0 |
10/03/2016 |
11.15
|
64,690 | 10.71 | 11.15 | 10.75 | 0 | 0 | 0 |
09/03/2016 |
10.71
|
44,910 | 10.38 | 10.75 | 10.34 | 0 | 0 | 0 |
08/03/2016 |
10.38
|
28,310 | 10.34 | 10.38 | 10.30 | 0 | 0 | 0 |
07/03/2016 |
10.34
|
1,650 | 10.38 | 10.38 | 9.71 | 0 | 0 | 0 |
04/03/2016 |
10.38
|
10,800 | 10.38 | 10.38 | 10.30 | 0 | 0 | 0 |
03/03/2016 |
10.38
|
20,010 | 10.23 | 10.41 | 10.30 | 0 | 0 | 0 |
02/03/2016 |
10.23
|
39,870 | 10.34 | 10.45 | 10.23 | 0 | 0 | 0 |
01/03/2016 |
10.34
|
21,130 | 10.34 | 10.45 | 10.30 | 0 | 0 | 0 |
29/02/2016 |
10.34
|
18,470 | 10.15 | 10.34 | 10.15 | 0 | 0 | 0 |
26/02/2016 |
10.15
|
6,730 | 10.19 | 10.34 | 9.75 | 0 | 0 | 0 |
25/02/2016 |
10.19
|
7,760 | 10.23 | 10.23 | 10.19 | 0 | 0 | 0 |
24/02/2016 |
10.23
|
22,140 | 10.23 | 10.23 | 10.19 | 0 | 0 | 0 |
23/02/2016 |
10.23
|
18,500 | 10.19 | 10.23 | 10.19 | 0 | 0 | 0 |
22/02/2016 |
10.19
|
22,350 | 10.30 | 10.30 | 10.15 | 0 | 0 | 0 |
19/02/2016 |
10.30
|
17,200 | 10.19 | 10.38 | 10.19 | 182,030 | 0 | 4.8 |
18/02/2016 |
10.19
|
58,200 | 10.38 | 10.41 | 10.19 | 0 | 0 | 0 |
17/02/2016 |
10.38
|
95,440 | 9.86 | 10.49 | 9.86 | 0 | 29,440 | -0.8 |
16/02/2016 |
9.86
|
27,400 | 9.82 | 9.86 | 9.82 | 0 | 0 | 0 |
15/02/2016 |
9.82
|
53,550 | 9.82 | 9.82 | 9.56 | 0 | 0 | 0 |
05/02/2016 |
9.82
|
32,500 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 |
04/02/2016 |
9.82
|
37,780 | 9.49 | 9.89 | 9.64 | 0 | 0 | 0 |
03/02/2016 |
9.49
|
49,560 | 9.23 | 9.49 | 9.26 | 0 | 0 | 0 |
02/02/2016 |
9.23
|
12,610 | 9.34 | 9.34 | 9.23 | 0 | 0 | 0 |
01/02/2016 |
9.34
|
17,800 | 9.41 | 9.41 | 9.26 | 0 | 0 | 0 |
29/01/2016 |
9.41
|
11,900 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 |
28/01/2016 |
9.49
|
12,830 | 9.30 | 9.49 | 9.26 | 0 | 0 | 0 |
27/01/2016 |
9.30
|
27,620 | 9.60 | 9.60 | 9.23 | 0 | 0 | 0 |
26/01/2016 |
9.60
|
6,280 | 9.64 | 9.64 | 9.08 | 0 | 0 | 0 |
25/01/2016 |
9.64
|
1,500 | 9.60 | 9.64 | 9.60 | 0 | 0 | 0 |
22/01/2016 |
9.60
|
6,160 | 9.64 | 9.64 | 9.08 | 0 | 0 | 0 |
21/01/2016 |
9.64
|
14,610 | 9.08 | 9.71 | 9.08 | 0 | 0 | 0 |
20/01/2016 |
9.08
|
29,190 | 9.71 | 9.75 | 9.08 | 0 | 0 | 0 |
19/01/2016 |
9.71
|
10 | 9.08 | 9.71 | 9.71 | 0 | 0 | 0 |
18/01/2016 |
9.08
|
26,280 | 9.64 | 9.64 | 9.01 | 0 | 0 | 0 |
15/01/2016 |
9.64
|
2,200 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
14/01/2016 |
9.64
|
6,900 | 9.71 | 9.71 | 9.64 | 0 | 0 | 0 |
13/01/2016 |
9.71
|
9,920 | 9.86 | 9.86 | 9.71 | 0 | 0 | 0 |
12/01/2016 |
9.86
|
180 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
11/01/2016 |
9.86
|
550 | 9.75 | 9.89 | 9.26 | 0 | 0 | 0 |
08/01/2016 |
9.75
|
59,120 | 9.93 | 9.93 | 9.64 | 0 | 0 | 0 |
07/01/2016 |
9.93
|
48,300 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
06/01/2016 |
10.01
|
21,670 | 9.82 | 10.01 | 9.82 | 0 | 0 | 0 |
05/01/2016 |
9.82
|
16,050 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
04/01/2016 |
10.01
|
32,090 | 10.01 | 10.01 | 9.93 | 0 | 0 | 0 |
31/12/2015 |
10.01
|
23,150 | 10.04 | 10.34 | 9.93 | 0 | 0 | 0 |
30/12/2015 |
10.04
|
79,750 | 9.82 | 10.38 | 9.86 | 0 | 0 | 0 |
29/12/2015 |
9.82
|
12,740 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 |
28/12/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
25/12/2015 |
9.82
|
10,300 | 9.86 | 9.86 | 9.75 | 0 | 0 | 0 |
24/12/2015 |
9.86
|
5,930 | 9.93 | 9.93 | 9.78 | 0 | 390 | -0.0 |
23/12/2015 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
22/12/2015 |
9.93
|
6,020 | 9.82 | 9.93 | 9.82 | 0 | 0 | 0 |
21/12/2015 |
9.82
|
25,980 | 9.78 | 9.86 | 9.75 | 0 | 0 | 0 |
18/12/2015 |
9.78
|
9,320 | 9.78 | 9.78 | 9.75 | 0 | 50 | -0.0 |
17/12/2015 |
9.78
|
31,280 | 9.78 | 9.89 | 9.78 | 0 | 1,000 | -0.0 |
16/12/2015 |
9.78
|
8,670 | 9.82 | 9.86 | 9.78 | 0 | 0 | 0 |
15/12/2015 |
9.82
|
11,650 | 9.78 | 9.86 | 9.78 | 0 | 0 | 0 |
14/12/2015 |
9.78
|
5,700 | 9.82 | 9.82 | 9.78 | 0 | 0 | 0 |
11/12/2015 |
9.82
|
28,820 | 9.86 | 9.86 | 9.82 | 0 | 1,000 | -0.0 |
10/12/2015 |
9.86
|
7,040 | 10.01 | 10.01 | 9.78 | 0 | 0 | 0 |
09/12/2015 |
10.01
|
26,740 | 9.93 | 10.01 | 9.82 | 0 | 0 | 0 |
08/12/2015 |
9.93
|
56,770 | 9.93 | 9.93 | 9.82 | 0 | 0 | 0 |
07/12/2015 |
9.93
|
52,450 | 9.93 | 9.97 | 9.75 | 15,000 | 0 | 0.4 |
04/12/2015 |
9.93
|
27,530 | 9.89 | 9.97 | 9.82 | 0 | 0 | 0 |
03/12/2015 |
9.89
|
28,660 | 9.97 | 10.04 | 9.89 | 0 | 0 | 0 |
02/12/2015 |
9.97
|
3,210 | 9.97 | 10.01 | 9.97 | 0 | 0 | 0 |
01/12/2015 |
9.97
|
11,880 | 9.86 | 10.01 | 9.82 | 0 | 0 | 0 |
30/11/2015 |
9.86
|
36,360 | 9.93 | 10.23 | 9.82 | 0 | 3,000 | -0.1 |