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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2016 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
06/04/2016 |
14.87
|
24,200 | 14.87 | 15.66 | 14.87 | 0 | 7,970 | -0.2 |
05/04/2016 |
14.87
|
2,030 | 14.26 | 14.87 | 14.87 | 0 | 2,000 | -0.0 |
04/04/2016 |
14.26
|
420 | 14.26 | 14.26 | 14.26 | 100 | 0 | 0.0 |
01/04/2016 |
14.26
|
50 | 14.20 | 14.26 | 14.26 | 50 | 0 | 0.0 |
31/03/2016 |
14.20
|
10,200 | 14.26 | 14.26 | 14.20 | 0 | 9,000 | -0.2 |
30/03/2016 |
14.26
|
390 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
29/03/2016 |
14.26
|
60 | 14.08 | 14.26 | 14.26 | 50 | 0 | 0.0 |
28/03/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
25/03/2016 |
14.08
|
4,030 | 13.96 | 14.08 | 13.96 | 0 | 4,000 | -0.1 |
24/03/2016 |
13.96
|
6,020 | 14.56 | 14.56 | 13.84 | 0 | 6,000 | -0.1 |
23/03/2016 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
22/03/2016 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
21/03/2016 |
14.56
|
10 | 13.96 | 14.56 | 14.56 | 0 | 0 | 0 |
18/03/2016 |
13.96
|
1,470 | 13.96 | 13.96 | 13.96 | 0 | 1,390 | -0.0 |
17/03/2016 |
13.96
|
42,030 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
16/03/2016 |
13.96
|
4,590 | 13.96 | 13.96 | 13.96 | 90 | 3,190 | -0.1 |
15/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
14/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
11/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
10/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
09/03/2016 |
13.96
|
480 | 13.96 | 13.96 | 13.96 | 150 | 0 | 0.0 |
08/03/2016 |
13.96
|
10 | 13.96 | 13.96 | 13.96 | 10 | 0 | 0.0 |
07/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
04/03/2016 |
13.96
|
150 | 13.96 | 13.96 | 13.96 | 150 | 0 | 0.0 |
03/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
02/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
01/03/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
29/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
26/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
25/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
24/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
23/02/2016 |
13.96
|
10 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
22/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
19/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
18/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
17/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
16/02/2016 |
13.96
|
20 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
15/02/2016 |
13.96
|
290 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
05/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 |
04/02/2016 |
13.96
|
580 | 13.96 | 13.96 | 13.96 | 0 | 480 | -0.0 |
03/02/2016 |
13.96
|
5,990 | 13.96 | 13.96 | 13.05 | 2,440 | 0 | 0.1 |
02/02/2016 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 65,300 | 65,300 | 0 |
01/02/2016 |
13.96
|
10 | 14.26 | 14.26 | 13.96 | 0 | 0 | 0 |
29/01/2016 |
14.26
|
50 | 13.65 | 14.26 | 13.35 | 0 | 0 | 0 |
28/01/2016 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
27/01/2016 |
13.65
|
3,140 | 14.26 | 14.26 | 13.65 | 0 | 3,000 | -0.1 |
26/01/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
25/01/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
22/01/2016 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
21/01/2016 |
14.26
|
70 | 14.50 | 14.50 | 13.65 | 0 | 0 | 0 |
20/01/2016 |
14.50
|
10 | 15.47 | 15.47 | 14.50 | 0 | 0 | 0 |
19/01/2016 |
15.47
|
10 | 14.56 | 15.47 | 15.47 | 0 | 0 | 0 |
18/01/2016 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
15/01/2016 |
14.56
|
10 | 15.47 | 15.47 | 14.56 | 0 | 0 | 0 |
14/01/2016 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
13/01/2016 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
12/01/2016 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
11/01/2016 |
15.47
|
20 | 14.50 | 15.47 | 15.41 | 0 | 0 | 0 |
08/01/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
07/01/2016 |
14.50
|
10 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
06/01/2016 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
05/01/2016 |
14.50
|
50 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
04/01/2016 |
14.50
|
10 | 14.02 | 14.50 | 14.50 | 0 | 0 | 0 |
31/12/2015 |
14.02
|
2,240 | 13.11 | 14.02 | 13.96 | 0 | 0 | 0 |
30/12/2015 |
13.11
|
20 | 12.26 | 13.11 | 13.05 | 0 | 0 | 0 |
29/12/2015 |
12.26
|
10 | 11.53 | 12.26 | 12.26 | 0 | 0 | 0 |
28/12/2015 |
11.53
|
20 | 10.80 | 11.53 | 11.53 | 0 | 0 | 0 |
25/12/2015 |
10.80
|
10 | 11.23 | 11.23 | 10.80 | 0 | 0 | 0 |
24/12/2015 |
11.23
|
10 | 11.47 | 11.47 | 11.23 | 0 | 0 | 0 |
23/12/2015 |
11.47
|
30 | 12.14 | 12.93 | 11.35 | 0 | 0 | 0 |
22/12/2015 |
12.14
|
150 | 12.02 | 12.14 | 12.14 | 150 | 0 | 0.0 |
21/12/2015 |
12.02
|
40 | 12.80 | 12.80 | 12.02 | 20 | 0 | 0.0 |
18/12/2015 |
12.80
|
20 | 13.23 | 13.65 | 12.80 | 0 | 0 | 0 |
17/12/2015 |
13.23
|
20 | 14.02 | 14.02 | 13.23 | 0 | 0 | 0 |
16/12/2015 |
14.02
|
10 | 14.87 | 14.87 | 14.02 | 0 | 0 | 0 |
15/12/2015 |
14.87
|
170 | 15.47 | 15.47 | 14.44 | 0 | 0 | 0 |
14/12/2015 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
11/12/2015 |
15.47
|
60 | 15.47 | 15.47 | 14.44 | 0 | 0 | 0 |
10/12/2015 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 |
09/12/2015 |
15.47
|
200 | 15.72 | 16.57 | 14.62 | 0 | 0 | 0 |
08/12/2015 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |
07/12/2015 |
15.72
|
130 | 15.84 | 16.69 | 15.29 | 0 | 0 | 0 |
04/12/2015 |
15.84
|
60 | 15.35 | 15.84 | 15.47 | 0 | 0 | 0 |
03/12/2015 |
15.35
|
120 | 14.87 | 15.47 | 13.90 | 0 | 0 | 0 |
02/12/2015 |
14.87
|
970 | 14.87 | 14.87 | 14.87 | 970 | 0 | 0.0 |
01/12/2015 |
14.87
|
560 | 14.20 | 14.87 | 14.14 | 0 | 0 | 0 |
30/11/2015 |
14.20
|
50 | 13.65 | 14.26 | 14.20 | 0 | 0 | 0 |
27/11/2015 |
13.65
|
40 | 13.59 | 13.65 | 12.74 | 30 | 0 | 0.0 |
26/11/2015 |
13.59
|
720 | 13.23 | 13.90 | 12.74 | 700 | 0 | 0.0 |
25/11/2015 |
13.23
|
10 | 12.74 | 13.23 | 13.23 | 0 | 0 | 0 |
24/11/2015 |
12.74
|
100 | 12.62 | 12.74 | 12.74 | 100 | 0 | 0.0 |
23/11/2015 |
12.62
|
0 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
20/11/2015 |
12.62
|
1,410 | 12.56 | 13.05 | 12.62 | 1,410 | 0 | 0.0 |
19/11/2015 |
12.56
|
190 | 12.32 | 12.80 | 12.56 | 190 | 0 | 0.0 |
18/11/2015 |
12.32
|
170 | 12.26 | 12.32 | 12.32 | 170 | 0 | 0.0 |
17/11/2015 |
12.26
|
320 | 12.20 | 13.05 | 12.20 | 320 | 0 | 0.0 |
16/11/2015 |
12.20
|
190 | 12.14 | 12.20 | 12.14 | 100 | 0 | 0.0 |
13/11/2015 |
12.14
|
9,840 | 12.02 | 12.62 | 12.14 | 9,800 | 8,400 | 0.0 |
12/11/2015 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |