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) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
11.22
|
12,600 | 10.73 | 11.57 | 10.73 | 0 | 0 | 0 |
27/04/2016 |
11.29
|
18,900 | 10.73 | 11.78 | 10.73 | 0 | 0 | 0 |
26/04/2016 |
11.01
|
33,000 | 10.17 | 11.50 | 10.17 | 0 | 0 | 0 |
25/04/2016 |
11.29
|
20,100 | 11.64 | 11.64 | 10.24 | 0 | 0 | 0 |
22/04/2016 |
11.29
|
41,500 | 11.57 | 11.99 | 11.22 | 0 | 0 | 0 |
21/04/2016 |
11.36
|
15,900 | 11.22 | 11.64 | 10.94 | 0 | 0 | 0 |
20/04/2016 |
11.71
|
26,800 | 11.57 | 11.78 | 10.10 | 0 | 0 | 0 |
19/04/2016 |
11.29
|
54,400 | 12.27 | 12.48 | 11.29 | 0 | 0 | 0 |
15/04/2016 |
12.48
|
46,200 | 12.62 | 13.04 | 12.41 | 0 | 0 | 0 |
14/04/2016 |
12.83
|
24,600 | 14.02 | 14.02 | 12.62 | 0 | 0 | 0 |
13/04/2016 |
14.02
|
68,600 | 12.90 | 14.58 | 12.90 | 0 | 0 | 0 |
12/04/2016 |
12.83
|
93,200 | 11.99 | 13.32 | 11.99 | 0 | 0 | 0 |
11/04/2016 |
11.99
|
92,400 | 11.36 | 11.99 | 11.08 | 0 | 0 | 0 |
08/04/2016 |
11.08
|
27,700 | 10.59 | 11.08 | 10.31 | 0 | 0 | 0 |
07/04/2016 |
10.80
|
29,200 | 9.96 | 11.22 | 9.96 | 0 | 0 | 0 |
06/04/2016 |
11.36
|
10,600 | 11.15 | 11.36 | 10.31 | 0 | 0 | 0 |
05/04/2016 |
11.15
|
13,100 | 9.32 | 11.15 | 9.32 | 0 | 0 | 0 |
04/04/2016 |
10.10
|
36,300 | 10.87 | 10.94 | 9.74 | 0 | 0 | 0 |
01/04/2016 |
10.73
|
40,200 | 10.94 | 11.36 | 10.66 | 0 | 0 | 0 |
31/03/2016 |
11.85
|
77,700 | 11.15 | 12.27 | 11.15 | 0 | 0 | 0 |
30/03/2016 |
10.80
|
85,600 | 10.45 | 10.80 | 10.17 | 0 | 0 | 0 |
29/03/2016 |
9.60
|
26,600 | 9.25 | 10.31 | 9.25 | 0 | 0 | 0 |
28/03/2016 |
9.60
|
22,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/03/2016 |
10.59
|
30,300 | 11.15 | 11.15 | 9.04 | 0 | 0 | 0 |
24/03/2016 |
9.74
|
12,300 | 9.67 | 9.74 | 9.67 | 0 | 0 | 0 |
23/03/2016 |
8.62
|
34,800 | 8.76 | 9.74 | 7.50 | 0 | 0 | 0 |
22/03/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
21/03/2016 |
8.76
|
6,400 | 8.83 | 8.83 | 8.76 | 0 | 0 | 0 |
18/03/2016 |
8.83
|
7,500 | 8.76 | 8.90 | 8.76 | 0 | 0 | 0 |
17/03/2016 |
8.76
|
300 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
16/03/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
15/03/2016 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
14/03/2016 |
8.48
|
900 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
11/03/2016 |
8.20
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
10/03/2016 |
8.20
|
200 | 9.25 | 9.25 | 8.20 | 0 | 0 | 0 |
09/03/2016 |
8.13
|
4,600 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 |
08/03/2016 |
9.11
|
2,600 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
07/03/2016 |
8.97
|
23,100 | 9.11 | 9.11 | 8.83 | 0 | 0 | 0 |
04/03/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
03/03/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
02/03/2016 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
01/03/2016 |
8.83
|
63,000 | 8.76 | 9.74 | 8.41 | 0 | 0 | 0 |
29/02/2016 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
26/02/2016 |
8.76
|
1,600 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
25/02/2016 |
7.64
|
1,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/02/2016 |
8.97
|
3,700 | 8.76 | 8.97 | 8.76 | 0 | 0 | 0 |
23/02/2016 |
8.76
|
2,700 | 9.04 | 9.04 | 8.76 | 0 | 0 | 0 |
22/02/2016 |
9.25
|
113,529 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
19/02/2016 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
18/02/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/02/2016 |
8.90
|
2,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/02/2016 |
8.90
|
2,300 | 8.97 | 9.04 | 8.90 | 0 | 0 | 0 |
15/02/2016 |
8.90
|
5,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/02/2016 |
9.74
|
6,100 | 8.90 | 9.74 | 8.90 | 0 | 0 | 0 |
04/02/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
03/02/2016 |
8.69
|
2,600 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
02/02/2016 |
8.69
|
18,700 | 8.69 | 8.90 | 8.69 | 0 | 0 | 0 |
01/02/2016 |
8.69
|
600 | 8.62 | 8.69 | 8.62 | 0 | 0 | 0 |
29/01/2016 |
8.76
|
4,800 | 8.41 | 8.76 | 8.41 | 0 | 0 | 0 |
28/01/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
27/01/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
26/01/2016 |
9.67
|
2,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
25/01/2016 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/01/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
21/01/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
20/01/2016 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
19/01/2016 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
18/01/2016 |
8.76
|
22,800 | 8.90 | 8.90 | 8.34 | 0 | 0 | 0 |
15/01/2016 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
14/01/2016 |
9.04
|
4,100 | 9.32 | 9.32 | 9.04 | 0 | 0 | 0 |
13/01/2016 |
9.18
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
12/01/2016 |
9.18
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
11/01/2016 |
9.18
|
14,100 | 9.82 | 9.82 | 9.18 | 0 | 0 | 0 |
08/01/2016 |
8.97
|
2,000 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 |
07/01/2016 |
9.04
|
6,000 | 9.11 | 9.11 | 9.04 | 0 | 0 | 0 |
06/01/2016 |
9.32
|
17,200 | 9.11 | 9.46 | 9.04 | 0 | 0 | 0 |
05/01/2016 |
9.04
|
6,200 | 9.89 | 9.89 | 9.04 | 0 | 0 | 0 |
04/01/2016 |
8.90
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
31/12/2015 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
30/12/2015 |
8.97
|
2,100 | 9.82 | 9.82 | 8.97 | 0 | 0 | 0 |
29/12/2015 |
8.97
|
7,000 | 8.83 | 8.97 | 8.83 | 0 | 0 | 0 |
28/12/2015 |
8.90
|
1,500 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 |
25/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
24/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
21/12/2015 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/12/2015 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/12/2015 |
8.76
|
2,800 | 9.25 | 9.46 | 8.76 | 0 | 0 | 0 |
15/12/2015 |
8.48
|
400 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
14/12/2015 |
8.97
|
3,100 | 8.97 | 9.11 | 8.97 | 0 | 0 | 0 |
11/12/2015 |
8.69
|
1,600 | 8.76 | 8.83 | 8.69 | 0 | 0 | 0 |
10/12/2015 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
09/12/2015 |
8.90
|
8,900 | 7.85 | 8.90 | 7.85 | 0 | 0 | 0 |
08/12/2015 |
8.13
|
3,700 | 7.36 | 8.20 | 7.36 | 0 | 0 | 0 |
07/12/2015 |
7.85
|
2,900 | 7.71 | 7.99 | 7.71 | 0 | 0 | 0 |
04/12/2015 |
8.41
|
4,700 | 9.46 | 9.46 | 8.41 | 0 | 0 | 0 |
03/12/2015 |
8.34
|
3,100 | 7.57 | 8.34 | 7.57 | 0 | 0 | 0 |
02/12/2015 |
8.06
|
1,700 | 7.15 | 8.06 | 7.15 | 0 | 0 | 0 |