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) |
-0.76 | -5.22% | 232,900 | 0 | 0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.23 | -8.16% | 718,900 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-24) |
-11.96 | -46.43% | 2,105,200 | 8,400 | 0.2 |
12.13
25.76
13.80
|
6 tháng
(2024-04-01) |
-6.73 | -32.79% | 3,317,300 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-26) |
2.79 | 25.30% | 4,999,500 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-10-03) |
-2.72 | -16.46% | 6,072,005 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-06) |
-5.61 | -28.91% | 10,491,919 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-17) |
5.40 | 64.29% | 18,234,184 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2016 |
9.83
|
350 | 9.41 | 10.00 | 9.07 | 230 | 0 | 0.0 |
28/03/2016 |
9.41
|
14,830 | 8.82 | 9.41 | 8.90 | 110 | 11,520 | -0.1 |
25/03/2016 |
8.82
|
12,060 | 8.90 | 9.41 | 8.48 | 840 | 10,010 | -0.1 |
24/03/2016 |
8.90
|
29,570 | 8.99 | 9.58 | 8.40 | 10,420 | 0 | 0.1 |
23/03/2016 |
8.99
|
610 | 9.49 | 10.00 | 8.99 | 120 | 0 | 0.0 |
22/03/2016 |
9.49
|
2,210 | 10.08 | 10.58 | 9.49 | 0 | 0 | 0 |
21/03/2016 |
10.08
|
4,950 | 10.84 | 11.09 | 10.08 | 220 | 0 | 0.0 |
18/03/2016 |
10.84
|
4,450 | 11.34 | 11.34 | 10.58 | 3,170 | 0 | 0.0 |
17/03/2016 |
11.34
|
18,730 | 10.92 | 11.59 | 10.25 | 16,640 | 8,530 | 0.1 |
16/03/2016 |
10.92
|
1,050 | 11.09 | 11.09 | 10.33 | 50 | 0 | 0.0 |
15/03/2016 |
11.09
|
560 | 11.09 | 11.09 | 10.50 | 50 | 0 | 0.0 |
14/03/2016 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
11/03/2016 |
11.09
|
50 | 11.09 | 11.09 | 11.09 | 30 | 0 | 0.0 |
10/03/2016 |
11.09
|
70 | 11.09 | 11.09 | 10.92 | 60 | 0 | 0.0 |
09/03/2016 |
11.09
|
50 | 11.17 | 11.17 | 11.09 | 40 | 20 | 0.0 |
08/03/2016 |
11.17
|
50 | 11.17 | 11.17 | 11.17 | 50 | 20 | 0.0 |
07/03/2016 |
11.17
|
140 | 11.17 | 11.17 | 10.92 | 140 | 10 | 0.0 |
04/03/2016 |
11.17
|
50 | 11.17 | 11.17 | 11.17 | 50 | 0 | 0.0 |
03/03/2016 |
11.17
|
50 | 11.17 | 11.17 | 11.17 | 50 | 20 | 0.0 |
02/03/2016 |
11.17
|
6,390 | 10.58 | 11.17 | 10.08 | 5,850 | 0 | 0.1 |
01/03/2016 |
10.58
|
3,440 | 11.34 | 11.34 | 10.58 | 2,000 | 910 | 0.0 |
29/02/2016 |
11.34
|
2,900 | 11.26 | 11.34 | 10.50 | 2,120 | 10 | 0.0 |
26/02/2016 |
11.26
|
110 | 11.34 | 11.34 | 11.26 | 100 | 0 | 0.0 |
25/02/2016 |
11.34
|
2,810 | 11.34 | 11.34 | 10.58 | 2,380 | 30 | 0.0 |
24/02/2016 |
11.34
|
2,970 | 11.26 | 11.34 | 10.50 | 1,770 | 30 | 0.0 |
23/02/2016 |
11.26
|
1,020 | 11.34 | 11.34 | 10.75 | 20 | 0 | 0.0 |
22/02/2016 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
19/02/2016 |
11.34
|
160 | 11.34 | 11.34 | 11.26 | 90 | 10 | 0.0 |
18/02/2016 |
11.34
|
20 | 10.92 | 11.34 | 11.34 | 20 | 20 | 0 |
17/02/2016 |
10.92
|
160 | 11.68 | 12.01 | 10.92 | 90 | 0 | 0.0 |
16/02/2016 |
11.68
|
590 | 11.68 | 12.01 | 10.92 | 90 | 0 | 0.0 |
15/02/2016 |
11.68
|
310 | 12.10 | 12.10 | 11.26 | 110 | 170 | -0.0 |
05/02/2016 |
12.10
|
2,870 | 11.68 | 12.18 | 10.92 | 2,010 | 840 | 0.0 |
04/02/2016 |
11.68
|
2,100 | 11.68 | 12.10 | 10.92 | 680 | 1,400 | -0.0 |
03/02/2016 |
11.68
|
510 | 11.68 | 12.18 | 10.92 | 340 | 150 | 0.0 |
02/02/2016 |
11.68
|
460 | 12.10 | 12.10 | 11.26 | 90 | 250 | -0.0 |
01/02/2016 |
12.10
|
50 | 12.10 | 12.10 | 12.10 | 50 | 0 | 0.0 |
29/01/2016 |
12.10
|
390 | 12.18 | 12.18 | 11.34 | 90 | 200 | -0.0 |
28/01/2016 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
27/01/2016 |
12.18
|
100 | 12.18 | 12.18 | 12.18 | 0 | 100 | -0.0 |
26/01/2016 |
12.18
|
1,400 | 12.26 | 12.26 | 11.42 | 100 | 370 | -0.0 |
25/01/2016 |
12.26
|
570 | 12.35 | 12.35 | 11.51 | 560 | 0 | 0.0 |
22/01/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
21/01/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
20/01/2016 |
12.35
|
670 | 12.43 | 12.43 | 11.59 | 560 | 0 | 0.0 |
19/01/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
18/01/2016 |
12.43
|
2,510 | 12.43 | 12.43 | 11.59 | 1,970 | 20 | 0.0 |
15/01/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
14/01/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
13/01/2016 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
12/01/2016 |
12.43
|
860 | 12.43 | 12.43 | 12.43 | 860 | 10 | 0.0 |
11/01/2016 |
12.43
|
50 | 12.01 | 12.43 | 12.01 | 50 | 0 | 0.0 |
08/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
07/01/2016 |
12.01
|
140 | 12.01 | 12.01 | 12.01 | 0 | 140 | -0.0 |
06/01/2016 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
05/01/2016 |
12.01
|
1,330 | 12.85 | 12.85 | 12.01 | 20 | 300 | -0.0 |
04/01/2016 |
12.85
|
1,390 | 13.27 | 13.27 | 12.35 | 50 | 0 | 0.0 |
31/12/2015 |
13.27
|
3,660 | 13.10 | 13.27 | 12.26 | 3,560 | 0 | 0.1 |
30/12/2015 |
13.10
|
6,420 | 13.27 | 13.78 | 12.35 | 6,370 | 0 | 0.1 |
29/12/2015 |
13.27
|
50 | 13.27 | 13.27 | 13.27 | 50 | 0 | 0.0 |
28/12/2015 |
13.27
|
180 | 13.02 | 13.27 | 13.19 | 180 | 0 | 0.0 |
25/12/2015 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
24/12/2015 |
13.02
|
300 | 13.02 | 13.02 | 13.02 | 300 | 0 | 0.0 |
23/12/2015 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
22/12/2015 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 |
21/12/2015 |
13.02
|
20 | 12.85 | 13.02 | 13.02 | 20 | 0 | 0.0 |
18/12/2015 |
12.85
|
520 | 12.94 | 13.10 | 12.10 | 40 | 270 | -0.0 |
17/12/2015 |
12.94
|
1,370 | 13.02 | 13.27 | 12.18 | 870 | 0 | 0.0 |
16/12/2015 |
13.02
|
1,890 | 12.85 | 13.27 | 12.01 | 1,400 | 440 | 0.0 |
15/12/2015 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
14/12/2015 |
12.85
|
1,630 | 12.52 | 12.94 | 11.68 | 1,100 | 300 | 0.0 |
11/12/2015 |
12.52
|
20 | 11.76 | 12.52 | 12.52 | 20 | 0 | 0.0 |
10/12/2015 |
11.76
|
70 | 11.93 | 12.35 | 11.76 | 20 | 0 | 0.0 |
09/12/2015 |
11.93
|
720 | 12.77 | 12.77 | 11.93 | 20 | 130 | -0.0 |
08/12/2015 |
12.77
|
920 | 12.85 | 12.85 | 12.01 | 710 | 110 | 0.0 |
07/12/2015 |
12.85
|
1,680 | 12.60 | 13.02 | 11.76 | 730 | 930 | -0.0 |
04/12/2015 |
12.60
|
510 | 12.60 | 12.94 | 11.93 | 500 | 0 | 0.0 |
03/12/2015 |
12.60
|
1,650 | 12.18 | 12.77 | 11.76 | 1,610 | 0 | 0.0 |
02/12/2015 |
12.18
|
3,480 | 13.02 | 13.86 | 12.18 | 950 | 2,370 | -0.0 |
01/12/2015 |
13.02
|
2,850 | 13.02 | 13.86 | 12.18 | 770 | 1,590 | -0.0 |
30/11/2015 |
13.02
|
1,890 | 13.10 | 13.94 | 12.26 | 1,860 | 0 | 0.0 |
27/11/2015 |
13.10
|
1,300 | 13.27 | 13.27 | 12.35 | 990 | 0 | 0.0 |
26/11/2015 |
13.27
|
4,950 | 12.94 | 13.27 | 12.10 | 4,610 | 300 | 0.1 |
25/11/2015 |
12.94
|
1,000 | 12.94 | 13.61 | 12.10 | 890 | 80 | 0.0 |
24/11/2015 |
12.94
|
250 | 12.94 | 12.94 | 12.94 | 250 | 0 | 0.0 |
23/11/2015 |
12.94
|
2,020 | 13.19 | 13.19 | 12.52 | 20 | 0 | 0.0 |
20/11/2015 |
13.19
|
3,260 | 12.35 | 13.19 | 11.51 | 2,600 | 0 | 0.0 |
19/11/2015 |
12.35
|
70 | 12.43 | 12.43 | 11.59 | 20 | 40 | -0.0 |
18/11/2015 |
12.43
|
130 | 12.26 | 12.43 | 12.43 | 130 | 0 | 0.0 |
17/11/2015 |
12.26
|
210 | 12.35 | 12.35 | 11.51 | 110 | 20 | 0.0 |
16/11/2015 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
13/11/2015 |
12.35
|
660 | 12.35 | 12.35 | 11.51 | 100 | 490 | -0.0 |
12/11/2015 |
12.35
|
840 | 12.43 | 12.43 | 11.59 | 110 | 720 | -0.0 |
11/11/2015 |
12.43
|
1,160 | 12.43 | 12.52 | 11.59 | 80 | 1,060 | -0.0 |
10/11/2015 |
12.43
|
250 | 12.60 | 12.60 | 11.76 | 30 | 140 | -0.0 |
09/11/2015 |
12.60
|
380 | 12.68 | 12.68 | 11.84 | 70 | 300 | -0.0 |
06/11/2015 |
12.68
|
20 | 12.26 | 12.68 | 12.68 | 20 | 0 | 0.0 |
05/11/2015 |
12.26
|
360 | 13.10 | 13.10 | 12.26 | 20 | 10 | 0.0 |
04/11/2015 |
13.10
|
1,820 | 13.19 | 13.27 | 12.35 | 670 | 1,000 | -0.0 |
03/11/2015 |
13.19
|
900 | 13.27 | 13.27 | 12.35 | 170 | 150 | 0.0 |