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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
28/04/2016 |
11.90
|
7,055 | 11.82 | 11.90 | 11.23 | 0 | 0 | 0 |
27/04/2016 |
11.82
|
8,630 | 11.82 | 11.90 | 11.82 | 0 | 0 | 0 |
26/04/2016 |
11.82
|
3,000 | 11.82 | 11.82 | 11.82 | 3,000 | 0 | 0.0 |
25/04/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
22/04/2016 |
11.82
|
1,000 | 11.38 | 11.82 | 11.53 | 0 | 0 | 0 |
21/04/2016 |
11.38
|
1,800 | 11.75 | 11.90 | 11.38 | 0 | 0 | 0 |
20/04/2016 |
11.75
|
7,100 | 11.90 | 11.90 | 10.71 | 0 | 0 | 0 |
19/04/2016 |
11.90
|
1,400 | 11.60 | 11.90 | 11.90 | 0 | 0 | 0 |
15/04/2016 |
11.60
|
3,138 | 12.05 | 12.05 | 11.60 | 0 | 0 | 0 |
14/04/2016 |
12.05
|
100 | 12.19 | 12.19 | 12.05 | 0 | 0 | 0 |
13/04/2016 |
12.19
|
1,901 | 11.38 | 12.34 | 12.19 | 0 | 0 | 0 |
12/04/2016 |
11.38
|
1,296 | 12.27 | 12.27 | 11.38 | 0 | 0 | 0 |
11/04/2016 |
12.27
|
5,593 | 12.12 | 12.27 | 12.27 | 0 | 0 | 0 |
08/04/2016 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
07/04/2016 |
12.12
|
500 | 12.27 | 12.27 | 12.12 | 0 | 0 | 0 |
06/04/2016 |
12.27
|
7,000 | 12.05 | 12.27 | 12.12 | 0 | 0 | 0 |
05/04/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
04/04/2016 |
12.05
|
100 | 11.90 | 12.05 | 12.05 | 0 | 0 | 0 |
01/04/2016 |
11.90
|
100 | 11.97 | 11.97 | 11.90 | 0 | 0 | 0 |
31/03/2016 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
30/03/2016 |
11.97
|
2,000 | 12.27 | 12.27 | 11.97 | 0 | 0 | 0 |
29/03/2016 |
12.27
|
500 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
28/03/2016 |
12.27
|
900 | 12.27 | 12.27 | 11.90 | 0 | 0 | 0 |
25/03/2016 |
12.27
|
2,400 | 12.27 | 12.27 | 12.19 | 0 | 0 | 0 |
24/03/2016 |
12.27
|
4,000 | 11.90 | 12.27 | 12.27 | 0 | 0 | 0 |
23/03/2016 |
11.90
|
10 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
22/03/2016 |
11.90
|
2,300 | 12.19 | 12.19 | 11.90 | 0 | 0 | 0 |
21/03/2016 |
12.19
|
3,100 | 11.90 | 12.19 | 12.19 | 0 | 0 | 0 |
18/03/2016 |
11.90
|
5,500 | 11.45 | 12.05 | 11.38 | 0 | 0 | 0 |
17/03/2016 |
11.45
|
5,000 | 11.15 | 11.45 | 11.38 | 0 | 0 | 0 |
16/03/2016 |
11.15
|
138 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
15/03/2016 |
11.15
|
4,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
14/03/2016 |
11.15
|
155 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 |
11/03/2016 |
11.30
|
3,280 | 10.78 | 11.30 | 11.15 | 0 | 0 | 0 |
10/03/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
09/03/2016 |
10.78
|
7,100 | 11.15 | 11.15 | 10.78 | 0 | 0 | 0 |
08/03/2016 |
11.15
|
1,000 | 10.78 | 11.15 | 11.15 | 0 | 0 | 0 |
07/03/2016 |
10.78
|
100 | 11.15 | 11.15 | 10.78 | 0 | 0 | 0 |
04/03/2016 |
11.15
|
5,059 | 10.78 | 11.15 | 11.08 | 0 | 0 | 0 |
03/03/2016 |
10.78
|
4,300 | 10.63 | 10.78 | 10.78 | 0 | 0 | 0 |
02/03/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
01/03/2016 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
29/02/2016 |
10.63
|
19,100 | 11.15 | 11.15 | 10.41 | 0 | 0 | 0 |
26/02/2016 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
25/02/2016 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
24/02/2016 |
11.15
|
200 | 10.78 | 11.15 | 11.15 | 0 | 0 | 0 |
23/02/2016 |
10.78
|
100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
22/02/2016 |
10.78
|
100 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
19/02/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
18/02/2016 |
10.78
|
2,868 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
17/02/2016 |
10.78
|
3,218 | 11.75 | 11.75 | 10.78 | 0 | 0 | 0 |
16/02/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
15/02/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
05/02/2016 |
11.75
|
106 | 10.78 | 11.75 | 11.75 | 0 | 0 | 0 |
04/02/2016 |
10.78
|
3,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
03/02/2016 |
10.78
|
2,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
02/02/2016 |
10.78
|
2,300 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
01/02/2016 |
10.78
|
4,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
29/01/2016 |
10.78
|
2,000 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
28/01/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
27/01/2016 |
10.78
|
2,606 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
26/01/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
25/01/2016 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
22/01/2016 |
10.78
|
200 | 10.04 | 10.78 | 10.41 | 0 | 0 | 0 |
21/01/2016 |
10.04
|
3,200 | 11.15 | 11.15 | 10.04 | 0 | 0 | 0 |
20/01/2016 |
11.15
|
200 | 11.08 | 11.15 | 11.15 | 0 | 0 | 0 |
19/01/2016 |
11.08
|
300 | 12.27 | 12.27 | 11.08 | 0 | 0 | 0 |
18/01/2016 |
12.27
|
700 | 11.90 | 12.27 | 11.00 | 0 | 0 | 0 |
15/01/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
14/01/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
13/01/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
12/01/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
11/01/2016 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
08/01/2016 |
11.90
|
200 | 11.15 | 11.90 | 11.90 | 0 | 0 | 0 |
07/01/2016 |
11.15
|
100 | 11.23 | 11.23 | 11.15 | 0 | 0 | 0 |
06/01/2016 |
11.23
|
1,000 | 11.00 | 11.23 | 11.08 | 0 | 0 | 0 |
05/01/2016 |
11.00
|
1,600 | 11.23 | 11.23 | 11.00 | 0 | 0 | 0 |
04/01/2016 |
11.23
|
36 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
31/12/2015 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
30/12/2015 |
11.23
|
140 | 10.78 | 11.23 | 11.23 | 0 | 0 | 0 |
29/12/2015 |
10.78
|
100 | 9.82 | 10.78 | 10.78 | 0 | 0 | 0 |
28/12/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
25/12/2015 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
24/12/2015 |
9.82
|
1,000 | 9.74 | 9.82 | 9.82 | 0 | 0 | 0 |
23/12/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
22/12/2015 |
9.74
|
600 | 10.63 | 10.63 | 9.74 | 0 | 0 | 0 |
21/12/2015 |
10.63
|
3,100 | 10.63 | 10.63 | 9.74 | 0 | 28 | -0.0 |
18/12/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
17/12/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
16/12/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
15/12/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
14/12/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
11/12/2015 |
10.63
|
700 | 10.78 | 10.78 | 10.63 | 0 | 0 | 0 |
10/12/2015 |
10.78
|
100 | 10.41 | 10.78 | 10.78 | 0 | 0 | 0 |
09/12/2015 |
10.41
|
160 | 11.00 | 11.00 | 10.41 | 0 | 0 | 0 |
08/12/2015 |
11.00
|
912 | 10.78 | 11.00 | 9.74 | 0 | 0 | 0 |
07/12/2015 |
10.78
|
100 | 10.56 | 10.78 | 10.78 | 0 | 0 | 0 |
04/12/2015 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
03/12/2015 |
10.56
|
128 | 10.04 | 10.56 | 10.56 | 0 | 0 | 0 |