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 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
79.80
79.80
79.80
|
6 tháng
(2024-03-25) |
9 | 12.71% | 18,165 | 0 | 0 |
56
94.70
79.80
|
12 tháng
(2023-09-25) |
-13.18 | -14.17% | 115,039 | -33,440 | -1.9 |
56
111.60
79.80
|
24 tháng
(2022-09-30) |
-7.36 | -8.44% | 2,183,618 | -33,440 | -1.9 |
44.04
132.13
79.80
|
36 tháng
(2021-10-05) |
12.33 | 18.27% | 6,634,861 | -36,340 | -2.1 |
44.04
132.13
79.80
|
60 tháng
(2019-10-16) |
-1.42 | -1.75% | 8,369,424 | -36,440 | -2.1 |
44.04
146.72
79.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
15.39
|
1,100 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 |
27/04/2016 |
14.99
|
5 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
26/04/2016 |
14.99
|
13,727 | 16.94 | 16.94 | 14.82 | 0 | 0 | 0 |
25/04/2016 |
16.88
|
6,600 | 17.22 | 17.22 | 14.54 | 0 | 0 | 0 |
22/04/2016 |
16.38
|
7,700 | 16.09 | 16.38 | 16.09 | 0 | 0 | 0 |
21/04/2016 |
15.02
|
1,500 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
20/04/2016 |
16.23
|
9,000 | 13.98 | 16.23 | 13.98 | 0 | 0 | 0 |
19/04/2016 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 |
15/04/2016 |
16.74
|
3,600 | 15.61 | 16.74 | 15.61 | 0 | 0 | 0 |
14/04/2016 |
15.61
|
100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
13/04/2016 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
12/04/2016 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
11/04/2016 |
16.80
|
9,200 | 16.80 | 16.80 | 14.96 | 0 | 0 | 0 |
08/04/2016 |
16.80
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
07/04/2016 |
16.80
|
6,067 | 14.96 | 16.80 | 14.96 | 0 | 0 | 0 |
06/04/2016 |
15.44
|
3,200 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 |
05/04/2016 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
04/04/2016 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
01/04/2016 |
15.53
|
10,800 | 15.59 | 15.59 | 15.53 | 0 | 0 | 0 |
31/03/2016 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
30/03/2016 |
15.59
|
8,600 | 14.96 | 15.59 | 14.96 | 0 | 0 | 0 |
29/03/2016 |
13.55
|
200 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
28/03/2016 |
15.81
|
9,800 | 14.94 | 15.81 | 14.94 | 0 | 0 | 0 |
25/03/2016 |
14.12
|
300 | 12.99 | 14.12 | 12.99 | 0 | 0 | 0 |
24/03/2016 |
15.53
|
7,900 | 12.99 | 15.53 | 12.99 | 0 | 0 | 0 |
23/03/2016 |
15.53
|
4,900 | 13.02 | 15.53 | 12.93 | 0 | 0 | 0 |
22/03/2016 |
15.25
|
5,000 | 12.28 | 15.25 | 12.28 | 0 | 0 | 0 |
21/03/2016 |
13.27
|
200 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
18/03/2016 |
13.83
|
681 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
17/03/2016 |
16.52
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
16/03/2016 |
16.52
|
8,900 | 15.11 | 16.52 | 15.11 | 0 | 0 | 0 |
15/03/2016 |
15.22
|
20,000 | 15.25 | 15.25 | 14.60 | 0 | 0 | 0 |
14/03/2016 |
15.25
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
11/03/2016 |
15.25
|
35,100 | 13.81 | 15.25 | 13.81 | 0 | 0 | 0 |
10/03/2016 |
13.92
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
09/03/2016 |
13.92
|
5,500 | 13.83 | 13.92 | 13.83 | 0 | 0 | 0 |
08/03/2016 |
12.79
|
4,800 | 11.60 | 12.79 | 11.58 | 0 | 0 | 0 |
07/03/2016 |
11.01
|
11 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
04/03/2016 |
11.01
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
03/03/2016 |
11.01
|
2,800 | 11.58 | 11.58 | 11.01 | 0 | 0 | 0 |
02/03/2016 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
01/03/2016 |
11.38
|
4,200 | 11.60 | 11.60 | 11.38 | 0 | 0 | 0 |
29/02/2016 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
26/02/2016 |
13.38
|
100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 |
25/02/2016 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
24/02/2016 |
11.75
|
1,100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
23/02/2016 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
22/02/2016 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
19/02/2016 |
13.41
|
100 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
18/02/2016 |
11.86
|
20 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
17/02/2016 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
16/02/2016 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
15/02/2016 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
05/02/2016 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
04/02/2016 |
14.43
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
03/02/2016 |
14.43
|
6,282 | 13.92 | 14.43 | 13.92 | 0 | 0 | 0 |
02/02/2016 |
12.45
|
14,000 | 12.14 | 14.82 | 12.14 | 0 | 0 | 0 |
01/02/2016 |
12.42
|
14,600 | 12.42 | 14.82 | 12.42 | 0 | 0 | 0 |
29/01/2016 |
12.99
|
2,200 | 12.99 | 13.92 | 12.99 | 0 | 0 | 0 |
28/01/2016 |
12.45
|
28,300 | 12.00 | 14.94 | 12.00 | 0 | 0 | 0 |
27/01/2016 |
12.17
|
22,500 | 13.69 | 13.78 | 11.86 | 0 | 0 | 0 |
26/01/2016 |
13.55
|
10,500 | 13.98 | 13.98 | 11.58 | 0 | 0 | 0 |
25/01/2016 |
12.59
|
20,600 | 13.13 | 13.83 | 11.58 | 0 | 0 | 0 |
22/01/2016 |
11.63
|
46,100 | 13.41 | 13.69 | 11.32 | 0 | 0 | 0 |
21/01/2016 |
11.60
|
10,500 | 11.43 | 13.41 | 11.29 | 0 | 0 | 0 |
20/01/2016 |
11.63
|
21,800 | 11.86 | 13.55 | 11.29 | 0 | 0 | 0 |
19/01/2016 |
12.76
|
26,000 | 12.56 | 13.41 | 11.46 | 0 | 0 | 0 |
18/01/2016 |
11.77
|
13,100 | 11.77 | 13.41 | 11.75 | 0 | 0 | 0 |
15/01/2016 |
12.73
|
19,300 | 12.42 | 12.73 | 11.15 | 0 | 0 | 0 |
14/01/2016 |
11.58
|
6,600 | 11.04 | 11.58 | 11.01 | 0 | 0 | 0 |
13/01/2016 |
13.27
|
42,900 | 12.20 | 13.27 | 11.01 | 0 | 0 | 0 |
12/01/2016 |
12.28
|
9,000 | 11.86 | 12.28 | 11.86 | 0 | 0 | 0 |
11/01/2016 |
12.93
|
18,700 | 10.73 | 12.93 | 10.73 | 0 | 0 | 0 |
08/01/2016 |
10.73
|
17,000 | 11.58 | 11.58 | 10.73 | 0 | 0 | 0 |
07/01/2016 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
06/01/2016 |
11.29
|
500 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
05/01/2016 |
11.29
|
3,000 | 10.73 | 11.29 | 10.73 | 0 | 0 | 0 |
04/01/2016 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
31/12/2015 |
10.47
|
500 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
30/12/2015 |
10.31
|
1,000 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
29/12/2015 |
10.19
|
1,000 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
28/12/2015 |
9.74
|
300 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
25/12/2015 |
9.99
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
24/12/2015 |
9.99
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
23/12/2015 |
9.99
|
200 | 7.91 | 9.99 | 7.91 | 0 | 0 | 0 |
22/12/2015 |
8.50
|
1,100 | 8.19 | 11.04 | 8.19 | 0 | 0 | 0 |
21/12/2015 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
18/12/2015 |
11.29
|
3,700 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
17/12/2015 |
11.29
|
25,600 | 11.86 | 12.28 | 11.24 | 0 | 0 | 0 |
16/12/2015 |
11.29
|
13,400 | 11.15 | 11.86 | 11.15 | 0 | 0 | 0 |
15/12/2015 |
11.18
|
10,400 | 11.86 | 11.86 | 11.18 | 0 | 0 | 0 |
14/12/2015 |
11.18
|
10,000 | 11.01 | 12.14 | 11.01 | 0 | 0 | 0 |
11/12/2015 |
11.01
|
9,000 | 11.58 | 11.86 | 11.01 | 0 | 0 | 0 |
10/12/2015 |
11.58
|
3,900 | 11.29 | 11.58 | 11.29 | 0 | 0 | 0 |
09/12/2015 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
08/12/2015 |
11.29
|
1,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
07/12/2015 |
11.29
|
6,400 | 11.29 | 11.29 | 11.01 | 0 | 0 | 0 |
04/12/2015 |
11.04
|
12,200 | 11.15 | 11.58 | 11.01 | 0 | 0 | 0 |
03/12/2015 |
10.87
|
13,800 | 11.07 | 11.24 | 10.87 | 0 | 0 | 0 |
02/12/2015 |
11.01
|
13,400 | 10.31 | 11.24 | 9.18 | 0 | 0 | 0 |