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) |
-0.03 | -0.19% | 22,800 | -400 | -0.0 |
14.70
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 36,500 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-24) |
0.62 | 4.24% | 38,800 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 56,500 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-26) |
-0.96 | -5.89% | 287,400 | 54,400 | 1.0 |
12.73
17.19
15.30
|
24 tháng
(2022-10-03) |
1.72 | 12.65% | 960,999 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-06) |
1.58 | 11.53% | 2,049,238 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-17) |
2.57 | 20.18% | 6,920,896 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
15.69
|
500 | 14.34 | 15.69 | 14.24 | 500 | 0 | 0.0 |
28/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
27/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
26/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
25/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
22/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
21/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
20/04/2016 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 |
19/04/2016 |
14.34
|
400 | 14.43 | 14.43 | 13.02 | 300 | 0 | 0.0 |
15/04/2016 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |
14/04/2016 |
14.43
|
2,000 | 14.12 | 14.43 | 12.86 | 1,700 | 1,600 | 0.0 |
13/04/2016 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
12/04/2016 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
11/04/2016 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
08/04/2016 |
14.12
|
1,100 | 12.86 | 14.12 | 12.86 | 1,000 | 1,000 | 0.0 |
07/04/2016 |
12.86
|
300 | 13.99 | 13.99 | 12.86 | 0 | 300 | -0.0 |
06/04/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
05/04/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
04/04/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
01/04/2016 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
31/03/2016 |
13.99
|
5,300 | 14.09 | 14.09 | 12.71 | 5,000 | 5,000 | 0.0 |
30/03/2016 |
14.09
|
1,300 | 12.99 | 14.09 | 12.71 | 1,200 | 1,000 | 0.0 |
29/03/2016 |
12.99
|
1,000 | 12.99 | 14.12 | 12.99 | 100 | 1,000 | -0.0 |
28/03/2016 |
12.99
|
300 | 14.43 | 14.43 | 12.99 | 0 | 300 | -0.0 |
25/03/2016 |
14.43
|
3,600 | 14.68 | 15.09 | 13.24 | 3,400 | 3,400 | 0.0 |
24/03/2016 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
23/03/2016 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
22/03/2016 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
21/03/2016 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
18/03/2016 |
14.68
|
300 | 16.31 | 16.31 | 14.68 | 0 | 0 | 0 |
17/03/2016 |
16.31
|
3,200 | 15.37 | 16.31 | 13.84 | 2,700 | 1,000 | 0.1 |
16/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
15/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
14/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
11/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
10/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
09/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
08/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
07/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
04/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
03/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
02/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
01/03/2016 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 |
29/02/2016 |
15.37
|
400 | 15.22 | 15.37 | 13.71 | 300 | 200 | 0.0 |
26/02/2016 |
15.22
|
3,300 | 13.96 | 15.22 | 12.58 | 3,300 | 0 | 0.1 |
25/02/2016 |
13.96
|
700 | 12.71 | 13.96 | 12.71 | 700 | 500 | 0.0 |
24/02/2016 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
23/02/2016 |
12.71
|
100 | 14.09 | 14.09 | 12.71 | 0 | 0 | 0 |
22/02/2016 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
19/02/2016 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
18/02/2016 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
17/02/2016 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
16/02/2016 |
14.09
|
100 | 12.86 | 14.09 | 14.09 | 100 | 0 | 0.0 |
15/02/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
05/02/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
04/02/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
03/02/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
02/02/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
01/02/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
29/01/2016 |
12.86
|
200 | 12.27 | 12.86 | 12.80 | 200 | 0 | 0.0 |
28/01/2016 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
27/01/2016 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
26/01/2016 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
25/01/2016 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
22/01/2016 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
21/01/2016 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
20/01/2016 |
12.27
|
2,100 | 12.86 | 12.86 | 12.24 | 100 | 1,000 | -0.0 |
19/01/2016 |
12.86
|
0 | 12.86 | 12.86 | 12.86 | 0 | 0 | 0 |
18/01/2016 |
12.86
|
100 | 12.52 | 12.86 | 12.86 | 100 | 0 | 0.0 |
15/01/2016 |
12.52
|
100 | 11.86 | 12.52 | 12.52 | 100 | 0 | 0.0 |
14/01/2016 |
11.86
|
200 | 12.55 | 12.55 | 11.86 | 0 | 0 | 0 |
13/01/2016 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
12/01/2016 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
11/01/2016 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
08/01/2016 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
07/01/2016 |
12.55
|
100 | 12.68 | 12.68 | 12.55 | 0 | 0 | 0 |
06/01/2016 |
12.68
|
100 | 12.42 | 12.68 | 12.68 | 100 | 0 | 0.0 |
05/01/2016 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
04/01/2016 |
12.42
|
200 | 12.52 | 12.52 | 12.08 | 100 | 0 | 0.0 |
31/12/2015 |
12.52
|
200 | 12.80 | 12.80 | 12.52 | 100 | 0 | 0.0 |
30/12/2015 |
12.80
|
2,300 | 14.21 | 14.21 | 12.80 | 2,200 | 100 | 0.1 |
29/12/2015 |
14.21
|
100 | 14.37 | 14.37 | 14.21 | 100 | 0 | 0.0 |
28/12/2015 |
14.37
|
500 | 13.08 | 14.37 | 13.08 | 500 | 0 | 0.0 |
25/12/2015 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
24/12/2015 |
13.08
|
100 | 12.39 | 13.08 | 13.08 | 100 | 0 | 0.0 |
23/12/2015 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
22/12/2015 |
12.39
|
600 | 12.55 | 12.55 | 12.39 | 0 | 500 | -0.0 |
21/12/2015 |
12.55
|
500 | 13.18 | 13.18 | 12.55 | 200 | 0 | 0.0 |
18/12/2015 |
13.18
|
100 | 12.83 | 13.18 | 13.18 | 100 | 0 | 0.0 |
17/12/2015 |
12.83
|
100 | 13.27 | 13.27 | 12.83 | 0 | 0 | 0 |
16/12/2015 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
15/12/2015 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
14/12/2015 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
11/12/2015 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
10/12/2015 |
13.27
|
100 | 12.80 | 13.27 | 13.27 | 100 | 0 | 0.0 |
09/12/2015 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/12/2015 |
12.80
|
100 | 13.15 | 13.15 | 12.80 | 100 | 0 | 0.0 |
07/12/2015 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
04/12/2015 |
13.15
|
70 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
03/12/2015 |
13.15
|
100 | 12.83 | 13.15 | 13.15 | 100 | 0 | 0.0 |