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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
10.94
|
27,160 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 |
26/04/2016 |
11.12
|
29,340 | 11.21 | 11.31 | 11.12 | 0 | 0 | 0 |
25/04/2016 |
11.21
|
32,420 | 11.12 | 11.21 | 10.94 | 2,000 | 0 | 0.0 |
22/04/2016 |
11.12
|
33,620 | 10.94 | 11.12 | 10.84 | 0 | 0 | 0 |
21/04/2016 |
10.94
|
31,450 | 10.84 | 10.94 | 10.75 | 0 | 0 | 0 |
20/04/2016 |
10.84
|
40,920 | 10.57 | 10.84 | 10.57 | 0 | 0 | 0 |
19/04/2016 |
10.57
|
24,290 | 10.75 | 10.75 | 10.57 | 0 | 0 | 0 |
15/04/2016 |
10.75
|
21,120 | 10.75 | 10.75 | 10.47 | 0 | 0 | 0 |
14/04/2016 |
10.75
|
23,620 | 10.66 | 10.75 | 10.57 | 0 | 0 | 0 |
13/04/2016 |
10.66
|
31,330 | 10.84 | 10.84 | 10.66 | 0 | 0 | 0 |
12/04/2016 |
10.84
|
28,360 | 10.84 | 10.84 | 10.66 | 0 | 0 | 0 |
11/04/2016 |
10.84
|
31,250 | 10.75 | 10.84 | 10.66 | 0 | 0 | 0 |
08/04/2016 |
10.75
|
25,310 | 10.57 | 10.75 | 10.57 | 0 | 0 | 0 |
07/04/2016 |
10.57
|
23,410 | 10.29 | 10.57 | 10.29 | 0 | 0 | 0 |
06/04/2016 |
10.29
|
36,940 | 10.47 | 10.66 | 10.29 | 0 | 0 | 0 |
05/04/2016 |
10.47
|
20,920 | 10.47 | 10.57 | 10.38 | 0 | 0 | 0 |
04/04/2016 |
10.47
|
22,650 | 10.57 | 10.66 | 10.47 | 0 | 0 | 0 |
01/04/2016 |
10.57
|
34,720 | 10.75 | 10.75 | 10.57 | 0 | 0 | 0 |
31/03/2016 |
10.75
|
38,920 | 10.66 | 10.75 | 10.57 | 0 | 0 | 0 |
30/03/2016 |
10.66
|
34,700 | 10.57 | 10.75 | 10.47 | 0 | 0 | 0 |
29/03/2016 |
10.57
|
34,480 | 10.75 | 10.75 | 10.57 | 0 | 0 | 0 |
28/03/2016 |
10.75
|
34,320 | 10.66 | 10.75 | 10.57 | 0 | 0 | 0 |
25/03/2016 |
10.66
|
30,920 | 10.57 | 10.66 | 10.47 | 0 | 0 | 0 |
24/03/2016 |
10.57
|
43,710 | 10.75 | 10.75 | 10.38 | 0 | 0 | 0 |
23/03/2016 |
10.75
|
51,120 | 10.94 | 10.94 | 10.75 | 0 | 0 | 0 |
22/03/2016 |
10.94
|
29,650 | 10.94 | 10.94 | 10.75 | 0 | 0 | 0 |
21/03/2016 |
10.94
|
28,800 | 10.84 | 10.94 | 10.75 | 0 | 0 | 0 |
18/03/2016 |
10.84
|
31,120 | 10.84 | 10.94 | 10.66 | 0 | 0 | 0 |
17/03/2016 |
10.84
|
28,810 | 10.75 | 10.84 | 10.66 | 0 | 0 | 0 |
16/03/2016 |
10.75
|
33,740 | 10.66 | 10.84 | 10.57 | 0 | 0 | 0 |
15/03/2016 |
10.66
|
36,820 | 10.75 | 10.75 | 10.47 | 0 | 0 | 0 |
14/03/2016 |
10.75
|
35,020 | 10.84 | 10.94 | 10.75 | 0 | 0 | 0 |
11/03/2016 |
10.84
|
26,880 | 11.03 | 11.03 | 10.75 | 0 | 0 | 0 |
10/03/2016 |
11.03
|
34,490 | 10.94 | 11.03 | 10.84 | 0 | 0 | 0 |
09/03/2016 |
10.94
|
31,310 | 10.84 | 10.94 | 10.75 | 0 | 0 | 0 |
08/03/2016 |
10.84
|
25,670 | 11.03 | 11.03 | 10.84 | 0 | 0 | 0 |
07/03/2016 |
11.03
|
29,630 | 11.12 | 11.21 | 10.84 | 0 | 0 | 0 |
04/03/2016 |
11.12
|
41,050 | 10.94 | 11.12 | 10.84 | 0 | 0 | 0 |
03/03/2016 |
10.94
|
27,750 | 11.12 | 11.12 | 10.94 | 0 | 0 | 0 |
02/03/2016 |
11.12
|
51,100 | 11.03 | 11.12 | 10.84 | 0 | 0 | 0 |
01/03/2016 |
11.03
|
27,110 | 10.94 | 11.03 | 10.75 | 0 | 0 | 0 |
29/02/2016 |
10.94
|
42,220 | 11.21 | 11.21 | 10.57 | 0 | 0 | 0 |
26/02/2016 |
11.21
|
33,360 | 11.21 | 11.31 | 11.12 | 0 | 0 | 0 |
25/02/2016 |
11.21
|
34,130 | 11.40 | 11.40 | 11.03 | 0 | 0 | 0 |
24/02/2016 |
11.40
|
36,800 | 11.03 | 11.40 | 10.94 | 0 | 0 | 0 |
23/02/2016 |
11.03
|
36,560 | 11.21 | 11.31 | 10.66 | 0 | 0 | 0 |
22/02/2016 |
11.21
|
34,570 | 11.40 | 11.40 | 11.21 | 0 | 0 | 0 |
19/02/2016 |
11.40
|
30,590 | 11.12 | 11.40 | 10.94 | 0 | 0 | 0 |
18/02/2016 |
11.12
|
32,070 | 11.21 | 11.31 | 11.12 | 0 | 0 | 0 |
17/02/2016 |
11.21
|
40,800 | 11.31 | 11.40 | 11.12 | 0 | 0 | 0 |
16/02/2016 |
11.31
|
31,900 | 11.86 | 11.86 | 11.31 | 0 | 0 | 0 |
15/02/2016 |
11.86
|
35,650 | 11.77 | 11.86 | 11.59 | 0 | 0 | 0 |
05/02/2016 |
11.77
|
10,120 | 11.68 | 11.86 | 11.77 | 0 | 0 | 0 |
04/02/2016 |
11.68
|
30,520 | 11.59 | 11.68 | 11.40 | 0 | 0 | 0 |
03/02/2016 |
11.59
|
50,270 | 11.21 | 11.59 | 11.21 | 0 | 0 | 0 |
02/02/2016 |
11.21
|
15,450 | 11.21 | 11.21 | 11.12 | 0 | 0 | 0 |
01/02/2016 |
11.21
|
21,290 | 10.94 | 11.21 | 10.94 | 0 | 0 | 0 |
29/01/2016 |
10.94
|
30,640 | 10.75 | 10.94 | 10.66 | 0 | 0 | 0 |
28/01/2016 |
10.75
|
27,550 | 10.75 | 11.12 | 10.75 | 0 | 0 | 0 |
27/01/2016 |
10.75
|
23,130 | 10.84 | 10.94 | 10.75 | 0 | 0 | 0 |
26/01/2016 |
10.84
|
34,540 | 11.31 | 11.40 | 10.84 | 0 | 0 | 0 |
25/01/2016 |
11.31
|
38,670 | 11.12 | 11.59 | 11.12 | 0 | 0 | 0 |
22/01/2016 |
11.12
|
31,940 | 11.21 | 11.49 | 11.12 | 0 | 0 | 0 |
21/01/2016 |
11.21
|
53,810 | 11.86 | 11.86 | 11.21 | 0 | 0 | 0 |
20/01/2016 |
11.86
|
10,650 | 11.86 | 11.86 | 11.77 | 0 | 0 | 0 |
19/01/2016 |
11.86
|
12,800 | 11.49 | 11.86 | 11.49 | 0 | 0 | 0 |
18/01/2016 |
11.49
|
9,480 | 11.86 | 11.86 | 11.12 | 0 | 0 | 0 |
15/01/2016 |
11.86
|
15,200 | 12.05 | 12.05 | 11.86 | 0 | 0 | 0 |
14/01/2016 |
12.05
|
7,450 | 11.96 | 12.05 | 11.59 | 0 | 0 | 0 |
13/01/2016 |
11.96
|
15,200 | 11.86 | 11.96 | 11.68 | 0 | 0 | 0 |
12/01/2016 |
11.86
|
21,070 | 12.14 | 12.23 | 11.31 | 0 | 0 | 0 |
11/01/2016 |
12.14
|
13,390 | 12.23 | 12.33 | 12.14 | 0 | 0 | 0 |
08/01/2016 |
12.23
|
8,340 | 12.51 | 12.51 | 12.23 | 0 | 0 | 0 |
07/01/2016 |
12.51
|
22,850 | 12.60 | 12.70 | 12.51 | 0 | 0 | 0 |
06/01/2016 |
12.60
|
22,600 | 12.60 | 12.70 | 12.42 | 0 | 0 | 0 |
05/01/2016 |
12.60
|
18,660 | 12.23 | 12.60 | 12.23 | 0 | 0 | 0 |
04/01/2016 |
12.23
|
25,040 | 12.98 | 13.07 | 12.14 | 0 | 0 | 0 |
31/12/2015 |
12.98
|
44,340 | 12.98 | 12.98 | 12.79 | 0 | 0 | 0 |
30/12/2015 |
12.98
|
24,550 | 12.88 | 12.98 | 12.79 | 0 | 0 | 0 |
29/12/2015 |
12.88
|
23,790 | 12.88 | 12.88 | 12.70 | 0 | 1,000 | -0.0 |
28/12/2015 |
12.88
|
22,900 | 12.98 | 12.98 | 12.79 | 0 | 0 | 0 |
25/12/2015 |
12.98
|
20,800 | 12.98 | 12.98 | 12.79 | 0 | 400 | -0.0 |
24/12/2015 |
12.98
|
25,050 | 12.51 | 12.98 | 12.42 | 0 | 0 | 0 |
23/12/2015 |
12.51
|
44,410 | 12.42 | 12.51 | 12.23 | 0 | 0 | 0 |
22/12/2015 |
12.42
|
40,500 | 12.33 | 12.51 | 12.05 | 0 | 0 | 0 |
21/12/2015 |
12.33
|
35,060 | 12.33 | 12.51 | 11.59 | 0 | 0 | 0 |
18/12/2015 |
12.33
|
52,980 | 11.96 | 12.60 | 11.59 | 0 | 0 | 0 |
17/12/2015 |
11.96
|
25,510 | 12.05 | 12.14 | 11.86 | 0 | 0 | 0 |
16/12/2015 |
12.05
|
36,620 | 11.59 | 12.05 | 11.59 | 0 | 0 | 0 |
15/12/2015 |
11.59
|
22,720 | 11.68 | 11.68 | 11.31 | 0 | 0 | 0 |
14/12/2015 |
11.68
|
42,650 | 11.77 | 11.86 | 11.68 | 0 | 0 | 0 |
11/12/2015 |
11.77
|
38,580 | 11.40 | 11.77 | 10.75 | 0 | 0 | 0 |
10/12/2015 |
11.40
|
50,370 | 10.66 | 11.40 | 10.66 | 0 | 0 | 0 |
09/12/2015 |
10.66
|
31,680 | 10.84 | 11.21 | 10.66 | 0 | 0 | 0 |
08/12/2015 |
10.84
|
27,340 | 10.57 | 11.03 | 10.57 | 400 | 0 | 0.0 |
07/12/2015 |
10.57
|
3,930 | 11.03 | 11.40 | 10.57 | 0 | 0 | 0 |
04/12/2015 |
11.03
|
219,260 | 11.59 | 12.14 | 10.84 | 0 | 0 | 0 |
03/12/2015 |
11.59
|
7,850 | 11.12 | 11.77 | 11.59 | 0 | 0 | 0 |
02/12/2015 |
11.12
|
267,630 | 10.47 | 11.12 | 10.84 | 1,000 | 0 | 0.0 |
01/12/2015 |
10.47
|
132,710 | 9.82 | 10.47 | 9.27 | 0 | 0 | 0 |