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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
10.49
|
23,500 | 10.49 | 10.57 | 10.49 | 11,400 | 0 | 0.1 |
28/04/2016 |
10.49
|
4,930 | 10.57 | 10.57 | 10.49 | 1,200 | 0 | 0.0 |
27/04/2016 |
10.57
|
28,400 | 10.57 | 10.57 | 10.57 | 5,500 | 0 | 0.1 |
26/04/2016 |
10.57
|
14,618 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
25/04/2016 |
10.57
|
25,000 | 10.66 | 10.66 | 10.57 | 2,000 | 0 | 0.0 |
22/04/2016 |
10.66
|
24,510 | 10.66 | 10.74 | 10.57 | 4,000 | 0 | 0.1 |
21/04/2016 |
10.66
|
11,700 | 10.57 | 10.66 | 10.57 | 1,000 | 0 | 0.0 |
20/04/2016 |
10.57
|
62,400 | 10.66 | 10.66 | 10.57 | 16,500 | 0 | 0.2 |
19/04/2016 |
10.66
|
50,140 | 10.83 | 10.92 | 10.66 | 10,600 | 2,900 | 0.1 |
15/04/2016 |
10.83
|
57,280 | 10.66 | 11.00 | 10.66 | 27,100 | 0 | 0.3 |
14/04/2016 |
10.66
|
59,800 | 10.57 | 10.66 | 10.57 | 3,500 | 0 | 0.0 |
13/04/2016 |
10.57
|
86,380 | 10.57 | 10.57 | 10.23 | 25,100 | 0 | 0.3 |
12/04/2016 |
10.57
|
1,966 | 10.57 | 10.57 | 10.40 | 800 | 0 | 0.0 |
11/04/2016 |
10.57
|
17,800 | 10.40 | 10.57 | 10.40 | 4,000 | 700 | 0.0 |
08/04/2016 |
10.40
|
4,100 | 10.40 | 10.40 | 10.32 | 700 | 0 | 0.0 |
07/04/2016 |
10.40
|
1,534 | 10.49 | 10.49 | 10.40 | 200 | 0 | 0.0 |
06/04/2016 |
10.49
|
16,566 | 10.49 | 10.49 | 10.32 | 3,000 | 0 | 0.0 |
05/04/2016 |
10.49
|
15,960 | 10.57 | 10.57 | 10.32 | 3,200 | 0 | 0.0 |
04/04/2016 |
10.57
|
52,800 | 10.49 | 10.57 | 10.23 | 10,200 | 48,600 | -0.5 |
01/04/2016 |
10.49
|
22,100 | 10.74 | 10.74 | 10.40 | 4,100 | 0 | 0.1 |
31/03/2016 |
10.74
|
32,500 | 10.57 | 10.74 | 10.40 | 3,700 | 0 | 0.0 |
30/03/2016 |
10.57
|
23,600 | 10.40 | 10.57 | 10.23 | 2,700 | 0 | 0.0 |
29/03/2016 |
10.40
|
29,270 | 10.57 | 10.57 | 10.32 | 0 | 0 | 0 |
28/03/2016 |
10.57
|
17,312 | 10.57 | 10.66 | 10.40 | 5,600 | 9,500 | -0.0 |
25/03/2016 |
10.57
|
9,100 | 10.66 | 10.66 | 10.49 | 100 | 100 | 0 |
24/03/2016 |
10.66
|
21,400 | 10.74 | 10.92 | 10.66 | 1,700 | 2,100 | -0.0 |
23/03/2016 |
10.74
|
31,440 | 10.49 | 10.74 | 10.49 | 10,200 | 8,140 | 0.0 |
22/03/2016 |
10.49
|
9,305 | 10.57 | 10.57 | 10.23 | 2,700 | 0 | 0.0 |
21/03/2016 |
10.57
|
15,500 | 10.49 | 10.66 | 10.40 | 4,400 | 0 | 0.1 |
18/03/2016 |
10.49
|
3,000 | 10.66 | 10.66 | 10.49 | 2,700 | 0 | 0.0 |
17/03/2016 |
10.66
|
40,200 | 10.66 | 10.66 | 10.57 | 34,500 | 2,000 | 0.4 |
16/03/2016 |
10.66
|
10,966 | 10.57 | 10.66 | 10.49 | 8,000 | 2,066 | 0.1 |
15/03/2016 |
10.57
|
23,866 | 10.57 | 10.57 | 10.32 | 22,600 | 0 | 0.3 |
14/03/2016 |
10.57
|
1,300 | 10.66 | 10.66 | 10.57 | 300 | 0 | 0.0 |
11/03/2016 |
10.66
|
24,900 | 10.32 | 10.92 | 10.15 | 9,300 | 400 | 0.1 |
10/03/2016 |
10.32
|
1,200 | 10.32 | 10.32 | 10.23 | 200 | 0 | 0.0 |
09/03/2016 |
10.32
|
16,200 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
08/03/2016 |
10.15
|
14,300 | 10.32 | 10.32 | 10.15 | 0 | 0 | 0 |
07/03/2016 |
10.32
|
22,500 | 10.40 | 10.40 | 10.23 | 1,700 | 0 | 0.0 |
04/03/2016 |
10.40
|
12,650 | 10.32 | 10.40 | 10.23 | 5,400 | 0 | 0.1 |
03/03/2016 |
10.32
|
8,055 | 10.40 | 10.40 | 10.32 | 1,400 | 0 | 0.0 |
02/03/2016 |
10.40
|
17,830 | 10.40 | 10.40 | 10.32 | 3,300 | 0 | 0.0 |
01/03/2016 |
10.40
|
4,200 | 10.23 | 10.40 | 10.23 | 1,100 | 0 | 0.0 |
29/02/2016 |
10.23
|
18,700 | 10.32 | 10.32 | 10.23 | 3,400 | 0 | 0.0 |
26/02/2016 |
10.32
|
5,200 | 10.40 | 10.40 | 10.32 | 0 | 0 | 0 |
25/02/2016 |
10.40
|
27,300 | 10.40 | 10.49 | 10.40 | 5,200 | 0 | 0.1 |
24/02/2016 |
10.40
|
17,300 | 10.57 | 10.57 | 10.40 | 4,300 | 0 | 0.1 |
23/02/2016 |
10.57
|
22,600 | 10.49 | 10.57 | 10.40 | 100 | 0 | 0.0 |
22/02/2016 |
10.49
|
33,800 | 10.66 | 10.66 | 10.40 | 0 | 0 | 0 |
19/02/2016 |
10.66
|
29,300 | 10.40 | 10.66 | 10.40 | 16,500 | 0 | 0.2 |
18/02/2016 |
10.40
|
52,000 | 10.40 | 10.40 | 10.40 | 6,000 | 0 | 0.1 |
17/02/2016 |
10.40
|
29,560 | 10.57 | 10.57 | 10.32 | 15,400 | 23,800 | -0.1 |
16/02/2016 |
10.57
|
160 | 10.66 | 10.66 | 10.57 | 0 | 0 | 0 |
15/02/2016 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
05/02/2016 |
10.66
|
1,000 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
04/02/2016 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
03/02/2016 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
02/02/2016 |
10.66
|
5,100 | 10.66 | 10.66 | 10.40 | 100 | 0 | 0.0 |
01/02/2016 |
10.66
|
55,700 | 10.49 | 10.66 | 10.40 | 8,100 | 0 | 0.1 |
29/01/2016 |
10.49
|
13,400 | 10.23 | 10.49 | 10.32 | 2,600 | 0 | 0.0 |
28/01/2016 |
10.23
|
14,100 | 10.49 | 10.49 | 10.23 | 0 | 0 | 0 |
27/01/2016 |
10.49
|
3,900 | 10.40 | 10.49 | 10.40 | 0 | 0 | 0 |
26/01/2016 |
10.40
|
1,800 | 10.66 | 10.66 | 10.23 | 200 | 0 | 0.0 |
25/01/2016 |
10.66
|
47,600 | 10.32 | 10.66 | 10.40 | 9,400 | 0 | 0.1 |
22/01/2016 |
10.32
|
21,400 | 10.57 | 10.57 | 10.23 | 3,100 | 0 | 0.0 |
21/01/2016 |
10.57
|
9,020 | 10.66 | 10.66 | 10.23 | 2,000 | 0 | 0.0 |
20/01/2016 |
10.66
|
12,000 | 10.66 | 10.66 | 10.40 | 0 | 0 | 0 |
19/01/2016 |
10.66
|
1,600 | 10.57 | 10.66 | 10.57 | 0 | 0 | 0 |
18/01/2016 |
10.57
|
10,500 | 10.66 | 10.66 | 10.32 | 0 | 0 | 0 |
15/01/2016 |
10.66
|
4,900 | 10.83 | 10.83 | 10.66 | 0 | 0 | 0 |
14/01/2016 |
10.83
|
1,500 | 10.83 | 10.83 | 10.74 | 0 | 0 | 0 |
13/01/2016 |
10.83
|
5,720 | 10.92 | 10.92 | 10.74 | 0 | 0 | 0 |
12/01/2016 |
10.92
|
12,100 | 10.83 | 11.00 | 10.92 | 0 | 0 | 0 |
11/01/2016 |
10.83
|
200 | 11.09 | 11.09 | 10.83 | 0 | 0 | 0 |
08/01/2016 |
11.09
|
6,820 | 11.09 | 11.09 | 10.83 | 200 | 0 | 0.0 |
07/01/2016 |
11.09
|
26,900 | 11.26 | 11.26 | 10.92 | 1,100 | 0 | 0.0 |
06/01/2016 |
11.26
|
100 | 11.17 | 11.26 | 11.26 | 100 | 0 | 0.0 |
05/01/2016 |
11.17
|
7,000 | 11.34 | 11.34 | 11.09 | 0 | 0 | 0 |
04/01/2016 |
11.34
|
11,560 | 11.43 | 11.43 | 11.26 | 1,500 | 0 | 0.0 |
31/12/2015 |
11.43
|
80,510 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
30/12/2015 |
11.43
|
122,250 | 11.34 | 11.51 | 11.34 | 13,921 | 0 | 0.2 |
29/12/2015 |
11.34
|
88,400 | 11.09 | 11.43 | 10.92 | 200 | 0 | 0.0 |
28/12/2015 |
11.09
|
14,700 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
25/12/2015 |
11.09
|
11,000 | 11.09 | 11.09 | 11.00 | 0 | 8,700 | -0.1 |
24/12/2015 |
11.09
|
5,100 | 11.26 | 11.26 | 11.09 | 0 | 5,100 | -0.1 |
23/12/2015 |
11.26
|
36,410 | 11.26 | 11.26 | 11.09 | 0 | 0 | 0 |
22/12/2015 |
11.26
|
50,000 | 11.26 | 11.26 | 11.09 | 0 | 75 | -0.0 |
21/12/2015 |
11.26
|
39,330 | 11.26 | 11.26 | 11.26 | 0 | 5,000 | -0.1 |
18/12/2015 |
11.26
|
22,700 | 11.26 | 11.26 | 11.17 | 0 | 5,000 | -0.1 |
17/12/2015 |
11.26
|
38,220 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
16/12/2015 |
11.26
|
2,000 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
15/12/2015 |
11.26
|
25,000 | 11.26 | 11.26 | 11.26 | 0 | 7,000 | -0.1 |
14/12/2015 |
11.26
|
32,600 | 11.17 | 11.26 | 11.17 | 0 | 7,700 | -0.1 |
11/12/2015 |
11.17
|
72,690 | 11.00 | 11.17 | 11.09 | 0 | 0 | 0 |
10/12/2015 |
11.00
|
56,340 | 11.00 | 11.09 | 11.00 | 0 | 0 | 0 |
09/12/2015 |
11.00
|
54,800 | 10.92 | 11.09 | 11.00 | 0 | 0 | 0 |
08/12/2015 |
10.92
|
51,300 | 11.00 | 11.00 | 10.83 | 0 | 19,600 | -0.3 |
07/12/2015 |
11.00
|
48,300 | 10.83 | 11.00 | 10.66 | 200 | 0 | 0.0 |
04/12/2015 |
10.83
|
1,200 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
03/12/2015 |
10.92
|
23,820 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |