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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
12.65
|
3,780 | 12.95 | 12.95 | 12.65 | 470 | 0 | 0.0 |
26/04/2016 |
12.95
|
3,970 | 12.65 | 12.98 | 12.16 | 3,600 | 3,900 | -0.0 |
25/04/2016 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
22/04/2016 |
12.65
|
1,100 | 13.15 | 13.15 | 12.49 | 240 | 0 | 0.0 |
21/04/2016 |
13.15
|
710 | 13.15 | 13.31 | 13.15 | 600 | 390 | 0.0 |
20/04/2016 |
13.15
|
330 | 13.21 | 13.21 | 13.15 | 220 | 0 | 0.0 |
19/04/2016 |
13.21
|
110 | 13.08 | 13.28 | 12.82 | 70 | 0 | 0.0 |
15/04/2016 |
13.08
|
5,650 | 13.05 | 13.28 | 13.05 | 5,630 | 2,160 | 0.1 |
14/04/2016 |
13.05
|
1,050 | 12.82 | 13.05 | 12.82 | 1,050 | 20 | 0.0 |
13/04/2016 |
12.82
|
200 | 12.82 | 12.82 | 12.49 | 150 | 0 | 0.0 |
12/04/2016 |
12.82
|
1,530 | 13.01 | 13.01 | 12.82 | 1,030 | 0 | 0.0 |
11/04/2016 |
13.01
|
1,040 | 12.62 | 13.05 | 12.65 | 920 | 10 | 0.0 |
08/04/2016 |
12.62
|
2,430 | 12.95 | 13.21 | 12.62 | 2,290 | 500 | 0.1 |
07/04/2016 |
12.95
|
7,110 | 12.16 | 12.98 | 12.19 | 2,100 | 10 | 0.1 |
06/04/2016 |
12.16
|
30 | 13.05 | 13.05 | 12.16 | 0 | 0 | 0 |
05/04/2016 |
13.05
|
5,020 | 13.05 | 13.05 | 12.98 | 0 | 430 | -0.0 |
04/04/2016 |
13.05
|
150 | 13.05 | 13.05 | 13.05 | 150 | 20 | 0.0 |
01/04/2016 |
13.05
|
2,460 | 12.88 | 13.05 | 12.62 | 320 | 0 | 0.0 |
31/03/2016 |
12.88
|
370 | 12.78 | 13.01 | 12.88 | 350 | 0 | 0.0 |
30/03/2016 |
12.78
|
100 | 12.82 | 12.82 | 12.29 | 30 | 0 | 0.0 |
29/03/2016 |
12.82
|
3,140 | 12.85 | 12.85 | 11.96 | 2,350 | 0 | 0.1 |
28/03/2016 |
12.85
|
320 | 13.05 | 13.05 | 12.52 | 220 | 0 | 0.0 |
25/03/2016 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
24/03/2016 |
13.05
|
60 | 13.05 | 13.05 | 12.49 | 50 | 0 | 0.0 |
23/03/2016 |
13.05
|
60 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
22/03/2016 |
13.05
|
2,040 | 13.08 | 13.11 | 12.39 | 90 | 0 | 0.0 |
21/03/2016 |
13.08
|
620 | 13.15 | 13.15 | 13.01 | 0 | 170 | -0.0 |
18/03/2016 |
13.15
|
280 | 13.15 | 13.15 | 13.15 | 100 | 280 | -0.0 |
17/03/2016 |
13.15
|
2,080 | 13.15 | 13.15 | 12.65 | 50 | 1,160 | -0.0 |
16/03/2016 |
13.15
|
590 | 12.95 | 13.15 | 12.92 | 380 | 0 | 0.0 |
15/03/2016 |
12.95
|
6,510 | 13.11 | 13.15 | 12.59 | 540 | 2,500 | -0.1 |
14/03/2016 |
13.11
|
17,350 | 12.65 | 13.11 | 12.65 | 2,370 | 7,760 | -0.2 |
11/03/2016 |
12.65
|
4,260 | 12.29 | 12.65 | 12.49 | 250 | 2,230 | -0.1 |
10/03/2016 |
12.29
|
6,890 | 12.42 | 12.65 | 12.16 | 1,780 | 5,650 | -0.1 |
09/03/2016 |
12.42
|
500 | 12.46 | 12.46 | 12.42 | 0 | 0 | 0 |
08/03/2016 |
12.46
|
1,910 | 12.49 | 12.49 | 12.46 | 0 | 310 | -0.0 |
07/03/2016 |
12.49
|
7,100 | 12.32 | 12.49 | 12.32 | 220 | 6,050 | -0.2 |
04/03/2016 |
12.32
|
1,310 | 13.08 | 13.08 | 12.32 | 20 | 0 | 0.0 |
03/03/2016 |
13.08
|
4,720 | 13.11 | 13.15 | 12.75 | 370 | 3,000 | -0.1 |
02/03/2016 |
13.11
|
3,430 | 12.82 | 13.15 | 12.85 | 2,870 | 0 | 0.1 |
01/03/2016 |
12.82
|
950 | 13.05 | 13.05 | 12.82 | 110 | 0 | 0.0 |
29/02/2016 |
13.05
|
3,470 | 12.98 | 13.11 | 12.82 | 470 | 0 | 0.0 |
26/02/2016 |
12.98
|
1,160 | 12.65 | 12.98 | 12.36 | 590 | 0 | 0.0 |
25/02/2016 |
12.65
|
2,620 | 12.65 | 13.08 | 12.19 | 580 | 500 | 0.0 |
24/02/2016 |
12.65
|
1,840 | 12.78 | 12.78 | 12.49 | 50 | 0 | 0.0 |
23/02/2016 |
12.78
|
3,090 | 12.75 | 12.82 | 12.26 | 2,040 | 1,510 | 0.0 |
22/02/2016 |
12.75
|
3,420 | 12.49 | 13.11 | 12.49 | 1,580 | 0 | 0.1 |
19/02/2016 |
12.49
|
1,740 | 12.19 | 12.82 | 12.19 | 1,140 | 0 | 0.0 |
18/02/2016 |
12.19
|
290 | 12.55 | 13.15 | 12.19 | 50 | 0 | 0.0 |
17/02/2016 |
12.55
|
440 | 12.55 | 12.82 | 12.55 | 0 | 0 | 0 |
16/02/2016 |
12.55
|
1,480 | 12.32 | 13.15 | 12.55 | 20 | 1,000 | -0.0 |
15/02/2016 |
12.32
|
4,560 | 12.03 | 12.82 | 11.80 | 40 | 3,950 | -0.1 |
05/02/2016 |
12.03
|
760 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
04/02/2016 |
12.03
|
20 | 11.83 | 12.03 | 12.03 | 20 | 0 | 0.0 |
03/02/2016 |
11.83
|
1,880 | 12.03 | 12.03 | 11.83 | 130 | 0 | 0.0 |
02/02/2016 |
12.03
|
620 | 11.83 | 12.03 | 11.86 | 20 | 0 | 0.0 |
01/02/2016 |
11.83
|
5,350 | 12.09 | 12.09 | 11.83 | 180 | 20 | 0.0 |
29/01/2016 |
12.09
|
5,530 | 12.06 | 12.09 | 11.83 | 1,160 | 20 | 0.0 |
28/01/2016 |
12.06
|
230 | 12.06 | 12.06 | 11.83 | 30 | 0 | 0.0 |
27/01/2016 |
12.06
|
1,180 | 12.09 | 12.09 | 11.83 | 1,030 | 0 | 0.0 |
26/01/2016 |
12.09
|
1,560 | 12.09 | 12.09 | 12.00 | 750 | 810 | -0.0 |
25/01/2016 |
12.09
|
1,640 | 12.09 | 12.09 | 12.00 | 540 | 150 | 0.0 |
22/01/2016 |
12.09
|
3,670 | 12.00 | 12.09 | 11.83 | 1,500 | 30 | 0.1 |
21/01/2016 |
12.00
|
18,530 | 11.77 | 12.09 | 11.77 | 1,490 | 5,070 | -0.1 |
20/01/2016 |
11.77
|
1,710 | 11.70 | 11.77 | 11.70 | 0 | 0 | 0 |
19/01/2016 |
11.70
|
5,550 | 11.60 | 11.83 | 11.70 | 60 | 5,000 | -0.2 |
18/01/2016 |
11.60
|
16,230 | 11.70 | 11.73 | 11.50 | 840 | 0 | 0.0 |
15/01/2016 |
11.70
|
2,460 | 11.73 | 11.83 | 11.34 | 70 | 0 | 0.0 |
14/01/2016 |
11.73
|
1,990 | 11.67 | 12.09 | 11.50 | 1,190 | 0 | 0.0 |
13/01/2016 |
11.67
|
3,920 | 12.00 | 12.00 | 11.67 | 700 | 10 | 0.0 |
12/01/2016 |
12.00
|
10,750 | 11.27 | 12.00 | 11.24 | 150 | 7,860 | -0.3 |
11/01/2016 |
11.27
|
10,110 | 11.50 | 12.19 | 11.27 | 90 | 3,120 | -0.1 |
08/01/2016 |
11.50
|
260 | 11.63 | 11.80 | 11.50 | 0 | 0 | 0 |
07/01/2016 |
11.63
|
5,510 | 12.09 | 12.09 | 11.63 | 2,280 | 0 | 0.1 |
06/01/2016 |
12.09
|
4,060 | 11.90 | 12.13 | 11.96 | 2,060 | 0 | 0.1 |
05/01/2016 |
11.90
|
14,070 | 12.16 | 12.16 | 11.83 | 20 | 50 | -0.0 |
04/01/2016 |
12.16
|
310 | 12.09 | 12.16 | 11.86 | 250 | 50 | 0.0 |
31/12/2015 |
12.09
|
3,970 | 12.09 | 12.09 | 11.93 | 900 | 100 | 0.0 |
30/12/2015 |
12.09
|
25,240 | 12.19 | 12.19 | 11.73 | 150 | 4,010 | -0.1 |
29/12/2015 |
12.19
|
7,100 | 12.32 | 12.32 | 11.70 | 1,760 | 0 | 0.1 |
28/12/2015 |
12.32
|
4,960 | 12.42 | 12.55 | 11.90 | 3,250 | 0 | 0.1 |
25/12/2015 |
12.42
|
8,030 | 12.62 | 12.62 | 11.86 | 2,060 | 0 | 0.1 |
24/12/2015 |
12.62
|
10,170 | 12.78 | 12.78 | 11.93 | 100 | 0 | 0.0 |
23/12/2015 |
12.78
|
13,000 | 12.75 | 13.08 | 12.32 | 220 | 0 | 0.0 |
22/12/2015 |
12.75
|
490 | 12.72 | 12.75 | 12.59 | 0 | 60 | -0.0 |
21/12/2015 |
12.72
|
5,170 | 12.95 | 12.95 | 12.69 | 0 | 0 | 0 |
18/12/2015 |
12.95
|
400 | 12.98 | 12.98 | 12.82 | 190 | 0 | 0.0 |
17/12/2015 |
12.98
|
30,570 | 13.15 | 13.15 | 12.92 | 30 | 40 | -0.0 |
16/12/2015 |
13.15
|
10,630 | 12.92 | 13.15 | 12.82 | 2,850 | 1,080 | 0.1 |
15/12/2015 |
12.92
|
3,530 | 12.98 | 13.01 | 12.49 | 20 | 0 | 0.0 |
14/12/2015 |
12.98
|
5,240 | 12.59 | 13.05 | 12.49 | 130 | 100 | 0.0 |
11/12/2015 |
12.59
|
4,980 | 12.98 | 13.08 | 12.59 | 2,050 | 0 | 0.1 |
10/12/2015 |
12.98
|
6,110 | 12.72 | 13.15 | 12.75 | 4,690 | 1,010 | 0.1 |
09/12/2015 |
12.72
|
6,100 | 12.82 | 13.08 | 12.72 | 50 | 350 | -0.0 |
08/12/2015 |
12.82
|
6,050 | 12.82 | 12.82 | 12.65 | 0 | 5,970 | -0.2 |
07/12/2015 |
12.82
|
5,850 | 13.08 | 13.15 | 12.82 | 190 | 480 | -0.0 |
04/12/2015 |
13.08
|
20,300 | 13.31 | 13.57 | 12.82 | 15,170 | 210 | 0.6 |
03/12/2015 |
13.31
|
440 | 12.98 | 13.31 | 12.98 | 200 | 0 | 0.0 |
02/12/2015 |
12.98
|
3,170 | 12.88 | 13.34 | 12.88 | 2,070 | 0 | 0.1 |
01/12/2015 |
12.88
|
4,340 | 13.05 | 13.31 | 12.88 | 230 | 0 | 0.0 |