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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2016 |
11.32
|
1,100 | 11.78 | 11.78 | 10.63 | 0 | 0 | 0 |
13/04/2016 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
12/04/2016 |
11.78
|
1,800 | 10.86 | 11.78 | 10.86 | 0 | 0 | 0 |
11/04/2016 |
10.86
|
800 | 11.09 | 11.09 | 10.86 | 0 | 0 | 0 |
08/04/2016 |
11.09
|
2,300 | 11.09 | 11.09 | 10.40 | 0 | 0 | 0 |
07/04/2016 |
11.09
|
3,100 | 12.31 | 12.31 | 11.09 | 0 | 0 | 0 |
06/04/2016 |
12.31
|
300 | 11.70 | 12.31 | 12.31 | 0 | 0 | 0 |
05/04/2016 |
11.70
|
100 | 10.94 | 11.70 | 11.70 | 0 | 0 | 0 |
04/04/2016 |
10.94
|
200 | 11.62 | 11.62 | 10.94 | 0 | 0 | 0 |
01/04/2016 |
11.62
|
200 | 11.32 | 11.62 | 11.01 | 0 | 0 | 0 |
31/03/2016 |
11.32
|
17,400 | 12.08 | 12.08 | 11.32 | 0 | 0 | 0 |
30/03/2016 |
12.08
|
1,100 | 12.08 | 12.08 | 11.09 | 0 | 0 | 0 |
29/03/2016 |
12.08
|
3,000 | 13.38 | 13.38 | 12.08 | 0 | 0 | 0 |
28/03/2016 |
13.38
|
100 | 12.62 | 13.38 | 13.38 | 0 | 0 | 0 |
25/03/2016 |
12.62
|
500 | 12.77 | 13.69 | 12.62 | 0 | 0 | 0 |
24/03/2016 |
12.77
|
200 | 11.85 | 12.77 | 12.77 | 0 | 0 | 0 |
23/03/2016 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
22/03/2016 |
11.85
|
9,000 | 12.69 | 12.69 | 11.85 | 0 | 0 | 0 |
21/03/2016 |
12.69
|
100 | 11.93 | 12.69 | 12.69 | 0 | 0 | 0 |
18/03/2016 |
11.93
|
22,800 | 12.08 | 12.08 | 11.62 | 0 | 0 | 0 |
17/03/2016 |
12.08
|
600 | 11.93 | 12.08 | 11.39 | 0 | 0 | 0 |
16/03/2016 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
15/03/2016 |
11.93
|
11,500 | 12.31 | 12.31 | 11.62 | 0 | 0 | 0 |
14/03/2016 |
12.31
|
607 | 12.46 | 13.00 | 12.31 | 0 | 0 | 0 |
11/03/2016 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
10/03/2016 |
12.46
|
2,800 | 11.78 | 12.46 | 11.55 | 0 | 0 | 0 |
09/03/2016 |
11.78
|
24,520 | 11.62 | 11.78 | 11.47 | 0 | 0 | 0 |
08/03/2016 |
11.62
|
2,000 | 11.32 | 11.62 | 10.86 | 0 | 0 | 0 |
07/03/2016 |
11.32
|
5,000 | 11.47 | 11.47 | 11.32 | 0 | 0 | 0 |
04/03/2016 |
11.47
|
13,600 | 11.62 | 11.62 | 11.47 | 0 | 0 | 0 |
03/03/2016 |
11.62
|
12,800 | 11.70 | 11.70 | 11.32 | 0 | 0 | 0 |
02/03/2016 |
11.70
|
12,500 | 11.78 | 12.39 | 11.47 | 0 | 0 | 0 |
01/03/2016 |
11.78
|
1,300 | 11.39 | 11.78 | 11.39 | 0 | 0 | 0 |
29/02/2016 |
11.39
|
5,200 | 11.62 | 11.62 | 11.39 | 0 | 0 | 0 |
26/02/2016 |
11.62
|
300 | 11.24 | 11.62 | 11.24 | 0 | 0 | 0 |
25/02/2016 |
11.24
|
300 | 11.16 | 11.24 | 11.24 | 0 | 0 | 0 |
24/02/2016 |
11.16
|
4,200 | 11.85 | 11.85 | 11.16 | 0 | 0 | 0 |
23/02/2016 |
11.85
|
6,200 | 12.08 | 13.00 | 11.16 | 0 | 0 | 0 |
22/02/2016 |
12.08
|
6,000 | 12.16 | 12.16 | 11.32 | 0 | 0 | 0 |
19/02/2016 |
12.16
|
12,300 | 11.78 | 12.16 | 11.24 | 0 | 0 | 0 |
18/02/2016 |
11.78
|
9,653 | 12.16 | 12.16 | 11.01 | 0 | 0 | 0 |
17/02/2016 |
12.16
|
4,100 | 12.08 | 12.16 | 11.47 | 0 | 0 | 0 |
16/02/2016 |
12.08
|
3,600 | 11.93 | 12.24 | 11.85 | 0 | 0 | 0 |
15/02/2016 |
11.93
|
600 | 11.78 | 11.93 | 11.93 | 0 | 0 | 0 |
05/02/2016 |
11.78
|
2,000 | 11.93 | 11.93 | 11.78 | 0 | 0 | 0 |
04/02/2016 |
11.93
|
1,000 | 11.93 | 11.93 | 11.85 | 0 | 0 | 0 |
03/02/2016 |
11.93
|
22,600 | 11.47 | 11.93 | 11.62 | 0 | 0 | 0 |
02/02/2016 |
11.47
|
300 | 12.08 | 12.08 | 11.47 | 0 | 0 | 0 |
01/02/2016 |
12.08
|
88,000 | 11.01 | 12.08 | 9.94 | 0 | 0 | 0 |
29/01/2016 |
11.01
|
400 | 10.63 | 11.01 | 10.63 | 0 | 0 | 0 |
28/01/2016 |
10.63
|
2,100 | 10.25 | 10.63 | 10.25 | 0 | 0 | 0 |
27/01/2016 |
10.25
|
1,020 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
26/01/2016 |
10.25
|
24,700 | 10.25 | 10.32 | 10.02 | 0 | 0 | 0 |
25/01/2016 |
10.25
|
7,400 | 10.02 | 10.25 | 9.48 | 0 | 0 | 0 |
22/01/2016 |
10.02
|
12,500 | 9.94 | 10.02 | 9.10 | 0 | 0 | 0 |
21/01/2016 |
9.94
|
6,900 | 9.56 | 10.48 | 8.64 | 0 | 0 | 0 |
20/01/2016 |
9.56
|
3,300 | 9.10 | 9.56 | 9.56 | 0 | 0 | 0 |
19/01/2016 |
9.10
|
1,000 | 9.56 | 9.56 | 9.10 | 0 | 0 | 0 |
18/01/2016 |
9.56
|
2,600 | 9.86 | 9.86 | 9.02 | 0 | 0 | 0 |
15/01/2016 |
9.86
|
15,500 | 9.94 | 9.94 | 9.56 | 0 | 0 | 0 |
14/01/2016 |
9.94
|
500 | 10.17 | 10.17 | 9.94 | 0 | 0 | 0 |
13/01/2016 |
10.17
|
9,000 | 10.25 | 10.25 | 9.94 | 0 | 0 | 0 |
12/01/2016 |
10.25
|
2,300 | 10.17 | 10.25 | 9.25 | 0 | 0 | 0 |
11/01/2016 |
10.17
|
8,400 | 9.79 | 10.48 | 9.10 | 0 | 0 | 0 |
08/01/2016 |
9.79
|
38,400 | 10.40 | 10.40 | 9.41 | 0 | 0 | 0 |
07/01/2016 |
10.40
|
23,310 | 10.55 | 10.55 | 9.79 | 0 | 0 | 0 |
06/01/2016 |
10.55
|
24,500 | 10.71 | 10.78 | 10.02 | 0 | 0 | 0 |
05/01/2016 |
10.71
|
67,000 | 11.55 | 11.55 | 10.40 | 0 | 0 | 0 |
04/01/2016 |
11.55
|
7,700 | 12.77 | 12.92 | 11.55 | 0 | 0 | 0 |
31/12/2015 |
12.77
|
218,500 | 11.78 | 12.85 | 11.62 | 0 | 0 | 0 |
30/12/2015 |
11.78
|
54,700 | 10.78 | 11.85 | 11.47 | 0 | 0 | 0 |
29/12/2015 |
10.78
|
175,900 | 9.86 | 10.78 | 9.86 | 0 | 0 | 0 |
28/12/2015 |
9.86
|
51,400 | 9.79 | 9.86 | 9.18 | 0 | 0 | 0 |
25/12/2015 |
9.79
|
3,500 | 9.56 | 9.79 | 9.48 | 0 | 0 | 0 |
24/12/2015 |
9.56
|
500 | 9.71 | 9.71 | 9.56 | 0 | 0 | 0 |
23/12/2015 |
9.71
|
11,600 | 10.32 | 10.63 | 9.33 | 0 | 0 | 0 |
22/12/2015 |
10.32
|
600 | 9.79 | 10.32 | 9.79 | 0 | 0 | 0 |
21/12/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
18/12/2015 |
9.79
|
11,100 | 9.10 | 9.79 | 9.02 | 0 | 0 | 0 |
17/12/2015 |
9.10
|
2,600 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
16/12/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
15/12/2015 |
9.48
|
2,100 | 9.56 | 9.86 | 9.18 | 0 | 0 | 0 |
14/12/2015 |
9.56
|
3,200 | 8.79 | 9.56 | 8.87 | 0 | 0 | 0 |
11/12/2015 |
8.79
|
2,400 | 8.95 | 8.95 | 8.49 | 0 | 0 | 0 |
10/12/2015 |
8.95
|
1,700 | 8.87 | 9.02 | 8.41 | 0 | 0 | 0 |
09/12/2015 |
8.87
|
13,100 | 8.95 | 9.02 | 8.41 | 0 | 0 | 0 |
08/12/2015 |
8.95
|
17,200 | 8.41 | 8.95 | 8.34 | 0 | 0 | 0 |
07/12/2015 |
8.41
|
8,000 | 8.41 | 8.41 | 7.88 | 0 | 0 | 0 |
04/12/2015 |
8.41
|
15,100 | 8.41 | 8.64 | 8.41 | 0 | 0 | 0 |
03/12/2015 |
8.41
|
500 | 8.41 | 8.56 | 7.88 | 0 | 0 | 0 |
02/12/2015 |
8.41
|
18,800 | 8.26 | 8.41 | 8.26 | 0 | 0 | 0 |
01/12/2015 |
8.26
|
6,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
30/11/2015 |
8.26
|
2,400 | 8.41 | 8.41 | 8.03 | 0 | 0 | 0 |
27/11/2015 |
8.41
|
7,100 | 8.41 | 8.41 | 7.72 | 0 | 0 | 0 |
26/11/2015 |
8.41
|
19,400 | 8.72 | 8.72 | 8.41 | 0 | 0 | 0 |
25/11/2015 |
8.72
|
700 | 8.79 | 8.87 | 8.11 | 0 | 0 | 0 |
24/11/2015 |
8.79
|
400 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 |
23/11/2015 |
8.79
|
2,200 | 8.79 | 8.79 | 8.03 | 0 | 0 | 0 |
20/11/2015 |
8.79
|
900 | 8.79 | 8.79 | 8.41 | 0 | 0 | 0 |
19/11/2015 |
8.79
|
3,900 | 8.95 | 8.95 | 8.56 | 0 | 0 | 0 |