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) |
-1.20 | -3% | 240,500 | -52,500 | -2.3 |
38
41.25
38.40
|
2 tháng
(2024-07-22) |
-0.26 | -0.66% | 312,200 | -57,800 | -2.5 |
37.12
41.25
38.40
|
3 tháng
(2024-06-21) |
0.31 | 0.80% | 403,300 | -52,200 | -2.3 |
37.12
41.25
38.40
|
6 tháng
(2024-03-25) |
0.12 | 0.31% | 740,800 | -52,600 | -2.3 |
36.27
41.25
38.40
|
12 tháng
(2023-09-25) |
3.35 | 9.49% | 1,875,100 | 137,200 | 4.8 |
31.01
41.25
38.40
|
24 tháng
(2022-09-30) |
15.34 | 65.79% | 5,517,700 | 1,246,300 | 48.5 |
19.92
41.25
38.40
|
36 tháng
(2021-10-05) |
11.87 | 44.34% | 12,730,100 | 1,128,100 | 48.6 |
19.92
41.25
38.40
|
60 tháng
(2019-10-16) |
20.62 | 114.32% | 16,855,140 | 1,125,970 | 48.1 |
16.76
41.25
38.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2016 |
13.45
|
10,650 | 13.45 | 13.45 | 13.29 | 0 | 0 | 0 |
22/04/2016 |
13.45
|
3,820 | 13.24 | 13.45 | 13.19 | 2,000 | 0 | 0.1 |
21/04/2016 |
13.24
|
32,970 | 13.08 | 13.55 | 12.82 | 0 | 0 | 0 |
20/04/2016 |
13.08
|
5,460 | 13.14 | 13.14 | 12.98 | 0 | 0 | 0 |
19/04/2016 |
13.14
|
6,440 | 13.19 | 13.19 | 13.08 | 0 | 0 | 0 |
15/04/2016 |
13.19
|
3,750 | 13.19 | 13.29 | 13.08 | 0 | 0 | 0 |
14/04/2016 |
13.19
|
19,430 | 13.08 | 13.29 | 13.19 | 0 | 0 | 0 |
13/04/2016 |
13.08
|
7,570 | 13.19 | 13.19 | 13.08 | 0 | 0 | 0 |
12/04/2016 |
13.19
|
22,020 | 13.19 | 13.19 | 13.08 | 21,000 | 0 | 0.5 |
11/04/2016 |
13.19
|
10,320 | 13.08 | 13.19 | 12.93 | 0 | 0 | 0 |
08/04/2016 |
13.08
|
19,690 | 13.08 | 13.08 | 12.98 | 0 | 0 | 0 |
07/04/2016 |
13.08
|
9,840 | 13.08 | 13.08 | 12.98 | 0 | 0 | 0 |
06/04/2016 |
13.08
|
20,760 | 13.08 | 13.08 | 12.93 | 0 | 0 | 0 |
05/04/2016 |
13.08
|
850 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
04/04/2016 |
13.08
|
14,710 | 13.24 | 13.24 | 13.03 | 0 | 0 | 0 |
01/04/2016 |
13.24
|
13,820 | 13.29 | 13.29 | 13.08 | 0 | 0 | 0 |
31/03/2016 |
13.29
|
10,000 | 13.29 | 13.29 | 13.08 | 0 | 0 | 0 |
30/03/2016 |
13.29
|
6,860 | 13.29 | 13.29 | 13.14 | 0 | 0 | 0 |
29/03/2016 |
13.29
|
5,210 | 13.29 | 13.29 | 13.14 | 0 | 0 | 0 |
28/03/2016 |
13.29
|
24,200 | 13.29 | 13.29 | 13.08 | 0 | 5,500 | -0.1 |
25/03/2016 |
13.29
|
4,030 | 13.50 | 13.50 | 13.19 | 0 | 0 | 0 |
24/03/2016 |
13.50
|
4,170 | 13.24 | 13.61 | 13.29 | 0 | 0 | 0 |
23/03/2016 |
13.24
|
7,510 | 13.24 | 13.34 | 13.24 | 0 | 0 | 0 |
22/03/2016 |
13.24
|
14,250 | 13.34 | 13.34 | 13.24 | 0 | 6,000 | -0.2 |
21/03/2016 |
13.34
|
4,040 | 13.50 | 13.50 | 13.34 | 0 | 0 | 0 |
18/03/2016 |
13.50
|
10,810 | 13.50 | 13.55 | 13.45 | 0 | 0 | 0 |
17/03/2016 |
13.50
|
1,350 | 13.76 | 13.76 | 13.50 | 0 | 0 | 0 |
16/03/2016 |
13.76
|
27,610 | 13.50 | 13.76 | 13.29 | 6,000 | 0 | 0.2 |
15/03/2016 |
13.50
|
5,450 | 13.50 | 13.50 | 13.34 | 0 | 0 | 0 |
14/03/2016 |
13.50
|
7,300 | 13.66 | 13.71 | 13.50 | 0 | 0 | 0 |
11/03/2016 |
13.66
|
41,200 | 13.14 | 13.66 | 13.19 | 0 | 0 | 0 |
10/03/2016 |
13.14
|
5,780 | 13.14 | 13.19 | 13.08 | 0 | 0 | 0 |
09/03/2016 |
13.14
|
2,930 | 13.08 | 13.19 | 13.08 | 0 | 0 | 0 |
08/03/2016 |
13.08
|
10,540 | 13.19 | 13.19 | 13.03 | 0 | 0 | 0 |
07/03/2016 |
13.19
|
6,700 | 13.08 | 13.24 | 12.98 | 0 | 0 | 0 |
04/03/2016 |
13.08
|
9,740 | 13.19 | 13.24 | 12.98 | 0 | 0 | 0 |
03/03/2016 |
13.19
|
1,510 | 13.19 | 13.29 | 12.93 | 0 | 0 | 0 |
02/03/2016 |
13.19
|
6,550 | 13.19 | 13.29 | 13.08 | 0 | 0 | 0 |
01/03/2016 |
13.19
|
2,450 | 13.24 | 13.29 | 12.87 | 0 | 0 | 0 |
29/02/2016 |
13.24
|
31,090 | 13.19 | 13.40 | 12.82 | 0 | 0 | 0 |
26/02/2016 |
13.19
|
740 | 13.08 | 13.24 | 13.08 | 0 | 0 | 0 |
25/02/2016 |
13.08
|
2,710 | 13.29 | 13.34 | 13.08 | 0 | 2,000 | -0.1 |
24/02/2016 |
13.29
|
5,820 | 13.08 | 13.40 | 13.03 | 0 | 0 | 0 |
23/02/2016 |
13.08
|
10,120 | 13.08 | 13.61 | 13.08 | 0 | 2,500 | -0.1 |
22/02/2016 |
13.08
|
15,860 | 13.19 | 13.19 | 13.08 | 0 | 10 | -0.0 |
19/02/2016 |
13.19
|
3,060 | 13.24 | 13.29 | 13.08 | 0 | 0 | 0 |
18/02/2016 |
13.24
|
4,480 | 13.29 | 13.82 | 13.08 | 0 | 0 | 0 |
17/02/2016 |
13.29
|
2,730 | 13.29 | 13.29 | 13.24 | 0 | 0 | 0 |
16/02/2016 |
13.29
|
5,700 | 13.40 | 13.40 | 13.08 | 0 | 0 | 0 |
15/02/2016 |
13.40
|
530 | 13.55 | 13.55 | 13.08 | 0 | 0 | 0 |
05/02/2016 |
13.55
|
2,640 | 13.03 | 13.92 | 12.98 | 0 | 0 | 0 |
04/02/2016 |
13.03
|
4,610 | 13.03 | 13.03 | 12.82 | 0 | 0 | 0 |
03/02/2016 |
13.03
|
2,220 | 13.08 | 13.61 | 12.87 | 0 | 810 | -0.0 |
02/02/2016 |
13.08
|
7,130 | 13.03 | 13.08 | 12.87 | 0 | 0 | 0 |
01/02/2016 |
13.03
|
15,620 | 13.08 | 13.08 | 12.82 | 0 | 0 | 0 |
29/01/2016 |
13.08
|
2,070 | 13.03 | 13.08 | 12.87 | 0 | 10 | -0.0 |
28/01/2016 |
13.03
|
5,200 | 13.08 | 13.08 | 12.87 | 0 | 0 | 0 |
27/01/2016 |
13.08
|
8,110 | 13.08 | 13.08 | 12.82 | 0 | 0 | 0 |
26/01/2016 |
13.08
|
120 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
25/01/2016 |
13.08
|
7,710 | 12.82 | 13.08 | 13.03 | 0 | 0 | 0 |
22/01/2016 |
12.82
|
1,210 | 13.03 | 13.08 | 12.82 | 0 | 0 | 0 |
21/01/2016 |
13.03
|
700 | 13.08 | 13.08 | 12.82 | 0 | 0 | 0 |
20/01/2016 |
13.08
|
6,240 | 12.98 | 13.34 | 12.93 | 0 | 0 | 0 |
19/01/2016 |
12.98
|
2,330 | 12.72 | 12.98 | 12.61 | 0 | 0 | 0 |
18/01/2016 |
12.72
|
2,930 | 13.08 | 13.08 | 12.66 | 0 | 0 | 0 |
15/01/2016 |
13.08
|
3,000 | 13.08 | 13.29 | 13.03 | 0 | 0 | 0 |
14/01/2016 |
13.08
|
7,830 | 13.08 | 13.08 | 12.93 | 0 | 0 | 0 |
13/01/2016 |
13.08
|
4,880 | 13.40 | 13.61 | 13.08 | 0 | 0 | 0 |
12/01/2016 |
13.40
|
1,170 | 12.98 | 13.50 | 13.34 | 0 | 0 | 0 |
11/01/2016 |
12.98
|
1,470 | 13.08 | 13.08 | 12.56 | 0 | 300 | -0.0 |
08/01/2016 |
13.08
|
22,940 | 13.45 | 13.45 | 13.08 | 0 | 0 | 0 |
07/01/2016 |
13.45
|
17,510 | 13.87 | 13.87 | 13.29 | 0 | 0 | 0 |
06/01/2016 |
13.87
|
30,590 | 13.29 | 13.92 | 13.29 | 0 | 0 | 0 |
05/01/2016 |
13.29
|
1,000 | 13.40 | 13.40 | 13.08 | 0 | 0 | 0 |
04/01/2016 |
13.40
|
15,050 | 13.08 | 13.40 | 13.08 | 0 | 0 | 0 |
31/12/2015 |
13.08
|
2,890 | 13.50 | 13.50 | 13.08 | 0 | 0 | 0 |
30/12/2015 |
13.50
|
1,100 | 13.34 | 13.55 | 13.34 | 0 | 0 | 0 |
29/12/2015 |
13.34
|
830 | 13.29 | 13.34 | 13.34 | 0 | 0 | 0 |
28/12/2015 |
13.29
|
2,070 | 13.29 | 13.45 | 13.08 | 0 | 0 | 0 |
25/12/2015 |
13.29
|
430 | 13.14 | 13.45 | 13.29 | 30 | 0 | 0.0 |
24/12/2015 |
13.14
|
2,040 | 13.08 | 13.45 | 12.72 | 0 | 30 | -0.0 |
23/12/2015 |
13.08
|
10,110 | 13.61 | 13.61 | 13.08 | 0 | 0 | 0 |
22/12/2015 |
13.61
|
2,450 | 13.61 | 13.61 | 13.40 | 40 | 0 | 0.0 |
21/12/2015 |
13.61
|
1,610 | 13.61 | 13.61 | 13.29 | 0 | 0 | 0 |
18/12/2015 |
13.61
|
3,400 | 13.66 | 13.66 | 13.50 | 20 | 0 | 0.0 |
17/12/2015 |
13.66
|
680 | 13.66 | 13.76 | 13.61 | 20 | 0 | 0.0 |
16/12/2015 |
13.66
|
9,190 | 13.40 | 13.82 | 13.61 | 0 | 0 | 0 |
15/12/2015 |
13.40
|
8,200 | 13.29 | 13.50 | 13.29 | 0 | 0 | 0 |
14/12/2015 |
13.29
|
6,340 | 13.34 | 13.34 | 13.19 | 0 | 0 | 0 |
11/12/2015 |
13.34
|
2,650 | 13.08 | 13.50 | 12.87 | 0 | 0 | 0 |
10/12/2015 |
13.08
|
18,640 | 13.45 | 13.55 | 13.08 | 0 | 0 | 0 |
09/12/2015 |
13.45
|
3,510 | 13.29 | 13.45 | 13.19 | 0 | 0 | 0 |
08/12/2015 |
13.29
|
8,090 | 13.50 | 13.50 | 12.98 | 0 | 0 | 0 |
07/12/2015 |
13.50
|
5,890 | 13.50 | 13.55 | 12.87 | 0 | 0 | 0 |
04/12/2015 |
13.50
|
7,070 | 13.71 | 13.71 | 13.50 | 0 | 0 | 0 |
03/12/2015 |
13.71
|
4,830 | 13.71 | 13.76 | 13.40 | 0 | 0 | 0 |
02/12/2015 |
13.71
|
930 | 13.14 | 13.82 | 13.14 | 0 | 0 | 0 |
01/12/2015 |
13.14
|
5,960 | 13.50 | 13.55 | 13.14 | 0 | 0 | 0 |
30/11/2015 |
13.50
|
12,140 | 13.66 | 13.97 | 13.50 | 0 | 0 | 0 |
27/11/2015 |
13.66
|
13,270 | 14.03 | 14.13 | 13.66 | 0 | 0 | 0 |