Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.10 | -11.44% | 67,400 | 0 | 0.0 |
23.20
27.80
24
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 622,300 | -2,000 | -0.1 |
18.80
30.50
24
|
3 tháng
(2024-06-20) |
5.50 | 29.73% | 722,100 | -2,000 | -0.1 |
16.40
30.50
24
|
6 tháng
(2024-03-22) |
14.10 | 142.42% | 1,714,810 | -2,000 | -0.1 |
9.60
30.50
24
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,744,054 | -3,600 | -0.1 |
5.86
30.50
24
|
24 tháng
(2022-09-29) |
16.72 | 229.81% | 4,037,345 | -35,000 | -0.3 |
5.29
30.50
24
|
36 tháng
(2021-10-04) |
16.45 | 218.03% | 4,782,651 | -34,950 | -0.3 |
5.29
30.50
24
|
60 tháng
(2019-10-15) |
20.72 | 631.16% | 6,459,803 | -15,760 | -0.2 |
2.73
30.50
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
8.16
|
28,700 | 9.05 | 9.05 | 8.16 | 10,000 | 0 | 0.2 |
27/04/2016 |
9.05
|
20,100 | 10.03 | 10.03 | 9.05 | 0 | 2,000 | -0.0 |
26/04/2016 |
10.03
|
3,000 | 9.81 | 10.03 | 9.81 | 0 | 0 | 0 |
25/04/2016 |
9.81
|
48,400 | 10.88 | 10.88 | 9.81 | 0 | 1,900 | -0.0 |
22/04/2016 |
10.88
|
4,600 | 10.70 | 10.88 | 10.48 | 0 | 0 | 0 |
21/04/2016 |
10.70
|
1,200 | 11.15 | 11.37 | 10.70 | 0 | 0 | 0 |
20/04/2016 |
11.15
|
22,200 | 11.15 | 11.15 | 10.48 | 0 | 0 | 0 |
19/04/2016 |
11.15
|
1,102 | 11.15 | 11.15 | 10.70 | 0 | 0 | 0 |
15/04/2016 |
11.15
|
13,700 | 11.02 | 11.15 | 11.15 | 0 | 0 | 0 |
14/04/2016 |
11.02
|
2,700 | 11.15 | 11.15 | 10.84 | 0 | 0 | 0 |
13/04/2016 |
11.15
|
4,100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
12/04/2016 |
11.15
|
8,000 | 11.46 | 11.46 | 11.15 | 900 | 0 | 0.0 |
11/04/2016 |
11.46
|
10,300 | 11.60 | 11.60 | 10.93 | 5,000 | 0 | 0.1 |
08/04/2016 |
11.60
|
4,800 | 11.37 | 11.60 | 11.55 | 0 | 0 | 0 |
07/04/2016 |
11.37
|
1,901 | 11.15 | 11.37 | 10.79 | 0 | 0 | 0 |
06/04/2016 |
11.15
|
2,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
05/04/2016 |
11.15
|
30,300 | 11.15 | 11.91 | 10.03 | 5,000 | 0 | 0.1 |
04/04/2016 |
11.15
|
28,300 | 11.51 | 12.00 | 11.15 | 2,900 | 0 | 0.1 |
01/04/2016 |
11.51
|
2,400 | 11.64 | 12.44 | 11.51 | 400 | 0 | 0.0 |
31/03/2016 |
11.64
|
12,600 | 11.60 | 12.71 | 11.64 | 0 | 0 | 0 |
30/03/2016 |
11.60
|
4,100 | 12.22 | 12.22 | 11.60 | 0 | 0 | 0 |
29/03/2016 |
12.22
|
8,800 | 12.31 | 12.31 | 11.64 | 0 | 0 | 0 |
28/03/2016 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
25/03/2016 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
24/03/2016 |
12.31
|
100 | 12.13 | 12.31 | 12.31 | 0 | 0 | 0 |
23/03/2016 |
12.13
|
5,200 | 12.35 | 12.35 | 12.13 | 0 | 0 | 0 |
22/03/2016 |
12.35
|
400 | 12.35 | 12.35 | 12.04 | 0 | 0 | 0 |
21/03/2016 |
12.35
|
14,149 | 12.44 | 12.44 | 12.18 | 0 | 0 | 0 |
18/03/2016 |
12.44
|
2,473 | 12.49 | 12.49 | 12.44 | 0 | 0 | 0 |
17/03/2016 |
12.49
|
1,435 | 12.31 | 12.67 | 11.60 | 0 | 0 | 0 |
16/03/2016 |
12.31
|
320 | 13.20 | 13.20 | 12.31 | 0 | 0 | 0 |
15/03/2016 |
13.20
|
9,800 | 12.49 | 13.25 | 12.49 | 0 | 0 | 0 |
14/03/2016 |
12.49
|
9,549 | 12.58 | 13.78 | 12.49 | 0 | 0 | 0 |
11/03/2016 |
12.58
|
22,851 | 12.00 | 12.93 | 11.15 | 0 | 0 | 0 |
10/03/2016 |
12.00
|
7,300 | 11.77 | 12.00 | 11.68 | 0 | 0 | 0 |
09/03/2016 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
08/03/2016 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
07/03/2016 |
11.77
|
100 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
04/03/2016 |
11.77
|
10,500 | 11.82 | 11.82 | 11.60 | 0 | 0 | 0 |
03/03/2016 |
11.82
|
10,100 | 11.91 | 11.91 | 11.37 | 0 | 0 | 0 |
02/03/2016 |
11.91
|
17,100 | 11.95 | 11.95 | 10.93 | 0 | 0 | 0 |
01/03/2016 |
11.95
|
13,900 | 11.86 | 11.95 | 11.86 | 0 | 0 | 0 |
29/02/2016 |
11.86
|
5,100 | 12.09 | 12.09 | 11.06 | 1,000 | 0 | 0.0 |
26/02/2016 |
12.09
|
32,100 | 12.09 | 12.09 | 10.88 | 0 | 0 | 0 |
25/02/2016 |
12.09
|
2,300 | 11.95 | 12.09 | 11.91 | 2,200 | 0 | 0.1 |
24/02/2016 |
11.95
|
700 | 11.86 | 11.95 | 11.51 | 0 | 0 | 0 |
23/02/2016 |
11.86
|
8,200 | 11.82 | 12.13 | 11.86 | 0 | 0 | 0 |
22/02/2016 |
11.82
|
300 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
19/02/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
18/02/2016 |
11.82
|
3,500 | 12.04 | 12.04 | 11.82 | 0 | 0 | 0 |
17/02/2016 |
12.04
|
5,500 | 12.22 | 12.22 | 12.00 | 0 | 300 | -0.0 |
16/02/2016 |
12.22
|
100 | 11.82 | 12.22 | 12.22 | 0 | 0 | 0 |
15/02/2016 |
11.82
|
300 | 12.44 | 12.44 | 11.28 | 0 | 0 | 0 |
05/02/2016 |
12.44
|
100 | 12.35 | 12.44 | 12.44 | 0 | 0 | 0 |
04/02/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
03/02/2016 |
12.35
|
100 | 11.86 | 12.35 | 12.35 | 0 | 0 | 0 |
02/02/2016 |
11.86
|
2,800 | 11.82 | 12.49 | 11.86 | 0 | 0 | 0 |
01/02/2016 |
11.82
|
700 | 11.95 | 11.95 | 11.82 | 0 | 0 | 0 |
29/01/2016 |
11.95
|
2,100 | 11.86 | 11.95 | 11.82 | 300 | 0 | 0.0 |
28/01/2016 |
11.86
|
600 | 12.49 | 12.49 | 11.82 | 0 | 0 | 0 |
27/01/2016 |
12.49
|
7,900 | 11.82 | 12.49 | 11.82 | 5,800 | 0 | 0.2 |
26/01/2016 |
11.82
|
12,800 | 12.00 | 12.00 | 11.33 | 2,000 | 0 | 0.1 |
25/01/2016 |
12.00
|
19,500 | 11.82 | 12.04 | 11.60 | 6,500 | 0 | 0.2 |
22/01/2016 |
11.82
|
19,900 | 12.49 | 12.49 | 11.82 | 0 | 0 | 0 |
21/01/2016 |
12.49
|
2,100 | 12.67 | 12.67 | 11.73 | 0 | 0 | 0 |
20/01/2016 |
12.67
|
2,000 | 12.49 | 12.89 | 12.49 | 0 | 0 | 0 |
19/01/2016 |
12.49
|
100 | 12.71 | 12.71 | 12.49 | 0 | 0 | 0 |
18/01/2016 |
12.71
|
7,300 | 12.84 | 12.84 | 12.49 | 1,800 | 0 | 0.1 |
15/01/2016 |
12.84
|
13,300 | 12.89 | 12.89 | 12.49 | 0 | 0 | 0 |
14/01/2016 |
12.89
|
300 | 12.93 | 12.93 | 12.89 | 0 | 0 | 0 |
13/01/2016 |
12.93
|
13,000 | 12.93 | 13.07 | 12.84 | 2,000 | 0 | 0.1 |
12/01/2016 |
12.93
|
7,500 | 12.93 | 12.93 | 12.49 | 900 | 0 | 0.0 |
11/01/2016 |
12.93
|
29,100 | 13.38 | 13.38 | 12.31 | 0 | 0 | 0 |
08/01/2016 |
13.38
|
48,400 | 13.56 | 13.65 | 13.16 | 0 | 0 | 0 |
07/01/2016 |
13.56
|
93,400 | 13.87 | 13.87 | 13.56 | 0 | 0 | 0 |
06/01/2016 |
13.87
|
108,800 | 13.87 | 14.00 | 13.83 | 0 | 0 | 0 |
05/01/2016 |
13.87
|
129,200 | 14.00 | 14.18 | 13.69 | 0 | 0 | 0 |
04/01/2016 |
14.00
|
132,900 | 14.32 | 14.36 | 13.91 | 0 | 0 | 0 |
31/12/2015 |
14.32
|
114,100 | 14.32 | 14.49 | 14.27 | 0 | 0 | 0 |
30/12/2015 |
14.32
|
20,600 | 14.14 | 14.54 | 14.14 | 0 | 0 | 0 |
29/12/2015 |
14.14
|
22,600 | 13.83 | 14.67 | 14.14 | 0 | 0 | 0 |
28/12/2015 |
13.83
|
22,100 | 13.60 | 14.67 | 13.83 | 0 | 0 | 0 |
25/12/2015 |
13.60
|
26,600 | 14.72 | 14.72 | 13.60 | 0 | 0 | 0 |
24/12/2015 |
14.72
|
40,500 | 14.72 | 14.85 | 13.60 | 1,100 | 0 | 0.0 |
23/12/2015 |
14.72
|
33,600 | 14.81 | 14.99 | 14.72 | 0 | 0 | 0 |
22/12/2015 |
14.81
|
16,400 | 15.12 | 15.12 | 14.81 | 1,000 | 0 | 0.0 |
21/12/2015 |
15.12
|
14,800 | 15.25 | 15.25 | 14.99 | 0 | 0 | 0 |
18/12/2015 |
15.25
|
25,400 | 15.25 | 15.25 | 15.07 | 500 | 0 | 0.0 |
17/12/2015 |
15.25
|
8,600 | 15.25 | 15.39 | 15.25 | 0 | 0 | 0 |
16/12/2015 |
15.25
|
104,800 | 15.25 | 15.34 | 15.16 | 0 | 0 | 0 |
15/12/2015 |
15.25
|
111,800 | 15.30 | 15.34 | 15.07 | 6,700 | 0 | 0.2 |
14/12/2015 |
15.30
|
105,600 | 15.25 | 15.30 | 14.99 | 8,000 | 0 | 0.3 |
11/12/2015 |
15.25
|
94,100 | 15.16 | 15.34 | 15.16 | 20,000 | 0 | 0.7 |
10/12/2015 |
15.16
|
107,700 | 14.99 | 15.21 | 14.99 | 25,000 | 0 | 0.8 |
09/12/2015 |
14.99
|
102,700 | 15.16 | 15.21 | 14.85 | 0 | 0 | 0 |
08/12/2015 |
15.16
|
123,500 | 15.16 | 15.21 | 14.72 | 0 | 0 | 0 |
07/12/2015 |
15.16
|
117,000 | 15.30 | 15.30 | 14.76 | 0 | 0 | 0 |
04/12/2015 |
15.30
|
60,700 | 16.10 | 16.10 | 15.16 | 0 | 0 | 0 |
03/12/2015 |
16.10
|
231,200 | 16.10 | 17.39 | 15.61 | 0 | 0 | 0 |