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) |
0.59 | 3.23% | 5,021,100 | 19,400 | 0.4 |
18.21
19.18
18.90
|
2 tháng
(2024-07-22) |
1.17 | 6.61% | 10,433,900 | 19,400 | 0.4 |
16.76
19.18
18.90
|
3 tháng
(2024-06-21) |
-3.87 | -16.98% | 26,404,900 | -436,876 | -9.2 |
16.76
22.77
18.90
|
6 tháng
(2024-03-25) |
2.43 | 14.76% | 56,658,700 | -522,043 | -11.1 |
15.02
22.77
18.90
|
12 tháng
(2023-09-25) |
4.18 | 28.35% | 75,088,000 | -36,157 | -3.4 |
13.56
22.77
18.90
|
24 tháng
(2022-09-30) |
3.49 | 22.65% | 117,916,575 | 119,651 | -0.9 |
11.54
22.77
18.90
|
36 tháng
(2021-10-05) |
-7.32 | -27.92% | 140,869,951 | -29,628 | -4.1 |
11.54
31.97
18.90
|
60 tháng
(2019-10-16) |
5.68 | 42.95% | 167,707,716 | -2,772,528 | -59.4 |
11.54
36.79
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
14.48
|
158,310 | 14.26 | 14.48 | 14.26 | 0 | 0 | 0 |
26/04/2016 |
14.26
|
531,500 | 14.26 | 14.63 | 11.23 | 0 | 0 | 0 |
25/04/2016 |
14.26
|
983,400 | 14.18 | 14.41 | 11.75 | 0 | 0 | 0 |
22/04/2016 |
14.18
|
235,200 | 13.96 | 14.78 | 13.30 | 0 | 0 | 0 |
21/04/2016 |
13.96
|
148,600 | 14.18 | 14.78 | 13.30 | 0 | 0 | 0 |
20/04/2016 |
14.18
|
122,600 | 13.22 | 14.41 | 12.19 | 0 | 0 | 0 |
19/04/2016 |
13.22
|
313,200 | 14.48 | 14.48 | 12.41 | 0 | 0 | 0 |
15/04/2016 |
14.48
|
95,200 | 14.92 | 14.92 | 12.71 | 0 | 0 | 0 |
14/04/2016 |
14.92
|
48,700 | 15.51 | 15.51 | 13.89 | 0 | 0 | 0 |
13/04/2016 |
15.51
|
174,000 | 16.18 | 16.99 | 13.96 | 0 | 0 | 0 |
12/04/2016 |
16.18
|
81,300 | 15.74 | 16.99 | 15.81 | 0 | 0 | 0 |
11/04/2016 |
15.74
|
156,900 | 14.04 | 16.25 | 14.04 | 0 | 0 | 0 |
08/04/2016 |
14.04
|
88,000 | 14.78 | 14.85 | 13.96 | 0 | 0 | 0 |
07/04/2016 |
14.78
|
33,300 | 16.25 | 16.25 | 14.48 | 0 | 0 | 0 |
06/04/2016 |
16.25
|
54,700 | 17.21 | 17.73 | 15.15 | 0 | 0 | 0 |
05/04/2016 |
17.21
|
43,700 | 20.17 | 20.17 | 17.21 | 0 | 0 | 0 |
04/04/2016 |
20.17
|
9,900 | 17.58 | 20.17 | 20.17 | 0 | 0 | 0 |
01/04/2016 |
17.58
|
22,300 | 15.29 | 17.58 | 17.58 | 0 | 0 | 0 |
31/03/2016 |
15.29
|
38,800 | 13.30 | 15.29 | 14.78 | 0 | 0 | 0 |
30/03/2016 |
13.30
|
3,100 | 11.60 | 13.30 | 13.30 | 0 | 0 | 0 |
29/03/2016 |
11.60
|
100 | 9.23 | 11.60 | 11.60 | 0 | 0 | 0 |
28/03/2016 |
9.23
|
300 | 9.23 | 10.56 | 9.23 | 0 | 0 | 0 |
25/03/2016 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
24/03/2016 |
9.23
|
0 | 9.31 | 9.23 | 9.23 | 0 | 0 | 0 |
23/03/2016 |
9.31
|
500 | 8.50 | 9.75 | 8.20 | 0 | 0 | 0 |
22/03/2016 |
8.50
|
100 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 |
21/03/2016 |
8.57
|
700 | 7.61 | 8.87 | 7.46 | 0 | 0 | 0 |
18/03/2016 |
7.61
|
400 | 7.31 | 8.05 | 7.39 | 0 | 0 | 0 |
17/03/2016 |
7.31
|
900 | 6.80 | 7.61 | 6.80 | 0 | 0 | 0 |
16/03/2016 |
6.80
|
900 | 5.91 | 7.02 | 5.84 | 0 | 0 | 0 |
15/03/2016 |
5.91
|
1,000 | 5.32 | 6.50 | 5.61 | 0 | 0 | 0 |
14/03/2016 |
5.32
|
700 | 5.39 | 6.13 | 5.32 | 0 | 0 | 0 |
11/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
10/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
09/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
08/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
07/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
03/03/2016 |
5.39
|
7,800 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
02/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
01/03/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
29/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
26/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
25/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
24/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
23/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
22/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
19/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
16/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
05/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
03/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
02/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
01/02/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
29/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
28/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
26/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
25/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
22/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
21/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
20/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
19/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
14/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
13/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/01/2016 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
11/01/2016 |
5.39
|
100 | 6.13 | 6.13 | 5.39 | 0 | 0 | 0 |
08/01/2016 |
6.13
|
200 | 7.02 | 7.02 | 6.13 | 0 | 0 | 0 |
07/01/2016 |
7.02
|
100 | 8.05 | 8.05 | 7.02 | 0 | 0 | 0 |
06/01/2016 |
8.05
|
500 | 9.46 | 9.46 | 8.05 | 0 | 0 | 0 |
05/01/2016 |
9.46
|
100 | 11.08 | 11.08 | 9.46 | 0 | 0 | 0 |
04/01/2016 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
31/12/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
30/12/2015 |
11.08
|
200 | 10.93 | 11.08 | 11.08 | 0 | 0 | 0 |
29/12/2015 |
10.93
|
100 | 10.71 | 10.93 | 10.93 | 0 | 0 | 0 |
28/12/2015 |
10.71
|
300 | 10.71 | 11.23 | 10.71 | 0 | 0 | 0 |
25/12/2015 |
10.71
|
300 | 10.05 | 10.71 | 10.71 | 0 | 0 | 0 |
24/12/2015 |
10.05
|
200 | 9.31 | 10.05 | 10.05 | 0 | 0 | 0 |
23/12/2015 |
9.31
|
300 | 8.50 | 9.31 | 9.31 | 0 | 0 | 0 |
22/12/2015 |
8.50
|
300 | 7.76 | 8.50 | 8.50 | 0 | 0 | 0 |
21/12/2015 |
7.76
|
200 | 7.02 | 7.76 | 7.76 | 0 | 0 | 0 |
18/12/2015 |
7.02
|
300 | 6.28 | 7.02 | 7.02 | 0 | 0 | 0 |
17/12/2015 |
6.28
|
200 | 5.76 | 6.28 | 6.28 | 0 | 0 | 0 |
16/12/2015 |
5.76
|
100 | 5.17 | 5.76 | 5.76 | 0 | 0 | 0 |
15/12/2015 |
5.17
|
100 | 4.73 | 5.17 | 5.17 | 0 | 0 | 0 |
14/12/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
11/12/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
10/12/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
09/12/2015 |
4.73
|
100 | 5.32 | 5.32 | 4.73 | 0 | 0 | 0 |
08/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
07/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
04/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
03/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
02/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
01/12/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |