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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2016 |
11.87
|
60 | 12.09 | 12.09 | 11.87 | 0 | 0 | 0 |
21/04/2016 |
12.09
|
1,210 | 12.09 | 12.13 | 12.09 | 0 | 0 | 0 |
20/04/2016 |
12.09
|
800 | 12.65 | 12.65 | 12.09 | 800 | 0 | 0.0 |
19/04/2016 |
12.65
|
10 | 11.87 | 12.65 | 12.65 | 0 | 0 | 0 |
15/04/2016 |
11.87
|
5,690 | 12.05 | 12.05 | 11.66 | 0 | 0 | 0 |
14/04/2016 |
12.05
|
510 | 11.87 | 12.05 | 11.66 | 0 | 0 | 0 |
13/04/2016 |
11.87
|
10 | 12.09 | 12.09 | 11.87 | 0 | 0 | 0 |
12/04/2016 |
12.09
|
2,340 | 11.66 | 12.09 | 11.66 | 0 | 0 | 0 |
11/04/2016 |
11.66
|
3,520 | 11.48 | 12.13 | 11.66 | 0 | 0 | 0 |
08/04/2016 |
11.48
|
5,130 | 12.05 | 12.05 | 11.44 | 0 | 0 | 0 |
07/04/2016 |
12.05
|
10 | 11.66 | 12.05 | 12.05 | 0 | 0 | 0 |
06/04/2016 |
11.66
|
3,110 | 12.09 | 12.13 | 11.44 | 0 | 0 | 0 |
05/04/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
04/04/2016 |
12.09
|
660 | 11.79 | 12.26 | 11.27 | 0 | 0 | 0 |
01/04/2016 |
11.79
|
6,620 | 11.87 | 12.22 | 11.44 | 0 | 0 | 0 |
31/03/2016 |
11.87
|
1,310 | 12.26 | 12.26 | 11.87 | 0 | 0 | 0 |
30/03/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
29/03/2016 |
12.26
|
10 | 12.05 | 12.26 | 12.26 | 0 | 0 | 0 |
28/03/2016 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
25/03/2016 |
12.05
|
450 | 11.87 | 12.05 | 11.66 | 0 | 0 | 0 |
24/03/2016 |
11.87
|
1,100 | 11.79 | 11.92 | 11.87 | 0 | 0 | 0 |
23/03/2016 |
11.79
|
50 | 11.87 | 11.87 | 11.79 | 0 | 0 | 0 |
22/03/2016 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
21/03/2016 |
11.87
|
200 | 11.79 | 11.87 | 11.87 | 0 | 0 | 0 |
18/03/2016 |
11.79
|
230 | 11.66 | 11.79 | 11.79 | 0 | 0 | 0 |
17/03/2016 |
11.66
|
2,000 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
16/03/2016 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
15/03/2016 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
14/03/2016 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
11/03/2016 |
11.66
|
250 | 11.53 | 11.66 | 11.66 | 0 | 0 | 0 |
10/03/2016 |
11.53
|
10,120 | 12.05 | 12.09 | 11.53 | 0 | 0 | 0 |
09/03/2016 |
12.05
|
1,700 | 11.66 | 12.05 | 11.87 | 0 | 0 | 0 |
08/03/2016 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
07/03/2016 |
11.66
|
2,400 | 12.00 | 12.00 | 11.66 | 0 | 0 | 0 |
04/03/2016 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
03/03/2016 |
12.00
|
830 | 12.13 | 12.13 | 12.00 | 0 | 0 | 0 |
02/03/2016 |
12.13
|
330 | 12.43 | 12.43 | 12.00 | 0 | 0 | 0 |
01/03/2016 |
12.43
|
150 | 12.43 | 12.52 | 12.43 | 0 | 0 | 0 |
29/02/2016 |
12.43
|
360 | 11.96 | 12.43 | 12.09 | 0 | 0 | 0 |
26/02/2016 |
11.96
|
3,470 | 12.13 | 12.52 | 11.31 | 0 | 10 | -0.0 |
25/02/2016 |
12.13
|
600 | 12.35 | 12.35 | 12.13 | 0 | 600 | -0.0 |
24/02/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
23/02/2016 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
22/02/2016 |
12.35
|
210 | 12.09 | 12.65 | 12.35 | 0 | 0 | 0 |
19/02/2016 |
12.09
|
200 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
18/02/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
17/02/2016 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
16/02/2016 |
12.09
|
600 | 12.26 | 12.26 | 12.09 | 0 | 600 | -0.0 |
15/02/2016 |
12.26
|
100 | 12.74 | 12.74 | 12.26 | 0 | 0 | 0 |
05/02/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
04/02/2016 |
12.74
|
10 | 12.13 | 12.74 | 12.74 | 0 | 0 | 0 |
03/02/2016 |
12.13
|
420 | 12.09 | 12.74 | 11.70 | 0 | 0 | 0 |
02/02/2016 |
12.09
|
4,700 | 12.74 | 12.74 | 12.09 | 2,400 | 3,000 | -0.0 |
01/02/2016 |
12.74
|
10 | 12.52 | 12.74 | 12.74 | 0 | 0 | 0 |
29/01/2016 |
12.52
|
2,010 | 12.30 | 12.74 | 12.52 | 2,000 | 2,000 | 0 |
28/01/2016 |
12.30
|
2,000 | 12.74 | 12.74 | 12.30 | 0 | 0 | 0 |
27/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
26/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
25/01/2016 |
12.74
|
3,020 | 12.74 | 12.74 | 12.52 | 3,000 | 3,000 | 0 |
22/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
21/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
20/01/2016 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 100 | 0 | 0.0 |
19/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
18/01/2016 |
12.74
|
530 | 12.74 | 12.74 | 12.52 | 0 | 0 | 0 |
15/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
14/01/2016 |
12.74
|
20 | 12.52 | 12.74 | 12.74 | 0 | 0 | 0 |
13/01/2016 |
12.52
|
1,500 | 12.74 | 12.74 | 12.52 | 0 | 0 | 0 |
12/01/2016 |
12.74
|
2,100 | 12.52 | 12.74 | 12.52 | 0 | 0 | 0 |
11/01/2016 |
12.52
|
200 | 12.74 | 12.74 | 12.52 | 0 | 0 | 0 |
08/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
07/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
06/01/2016 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
05/01/2016 |
12.74
|
100 | 12.18 | 12.74 | 12.74 | 0 | 0 | 0 |
04/01/2016 |
12.18
|
800 | 12.61 | 12.61 | 12.18 | 0 | 0 | 0 |
31/12/2015 |
12.61
|
820 | 12.74 | 12.74 | 12.52 | 0 | 0 | 0 |
30/12/2015 |
12.74
|
1,200 | 12.69 | 12.74 | 12.74 | 0 | 0 | 0 |
29/12/2015 |
12.69
|
1,900 | 12.74 | 12.78 | 12.69 | 0 | 0 | 0 |
28/12/2015 |
12.74
|
17,500 | 12.74 | 12.78 | 12.09 | 0 | 0 | 0 |
25/12/2015 |
12.74
|
300 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
24/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
23/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
22/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
21/12/2015 |
12.74
|
200 | 12.09 | 12.74 | 12.74 | 0 | 0 | 0 |
18/12/2015 |
12.09
|
2,920 | 12.74 | 12.74 | 12.09 | 0 | 0 | 0 |
17/12/2015 |
12.74
|
2,500 | 12.95 | 12.95 | 12.74 | 0 | 0 | 0 |
16/12/2015 |
12.95
|
3,540 | 13.13 | 13.13 | 12.95 | 0 | 0 | 0 |
15/12/2015 |
13.13
|
5,000 | 12.74 | 13.13 | 13.13 | 0 | 200 | -0.0 |
14/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
11/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
10/12/2015 |
12.74
|
22,260 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
09/12/2015 |
12.74
|
14,080 | 12.74 | 12.95 | 12.74 | 0 | 80 | -0.0 |
08/12/2015 |
12.74
|
58,340 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
07/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
04/12/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
03/12/2015 |
12.74
|
40 | 12.30 | 12.74 | 12.74 | 0 | 0 | 0 |
02/12/2015 |
12.30
|
7,300 | 12.61 | 12.95 | 12.30 | 0 | 200 | -0.0 |
01/12/2015 |
12.61
|
9,700 | 11.79 | 12.61 | 12.13 | 0 | 5,650 | -0.2 |
30/11/2015 |
11.79
|
10 | 12.52 | 12.52 | 11.79 | 0 | 0 | 0 |
27/11/2015 |
12.52
|
10,210 | 12.13 | 12.52 | 12.13 | 0 | 5,000 | -0.1 |
26/11/2015 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |