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) |
-0.10 | -9.09% | 1,200 | 0 | 0 |
1
1.10
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 1,900 | 0 | 0 |
1
1.20
1
|
3 tháng
(2024-06-24) |
-0.20 | -16.67% | 16,700 | 0 | 0 |
1
1.20
1
|
6 tháng
(2024-03-29) |
-0.40 | -28.57% | 95,500 | 0 | 0 |
1
1.40
1
|
12 tháng
(2023-09-29) |
-1.10 | -52.38% | 178,800 | 4,200 | 0.0 |
1
2.10
1
|
24 tháng
(2022-10-03) |
-1.60 | -61.54% | 795,400 | 22,100 | 0.0 |
1
3.30
1
|
36 tháng
(2021-10-06) |
-1 | -50% | 6,848,534 | 11,500 | 0.0 |
1
3.90
1
|
60 tháng
(2019-10-17) |
-0.90 | -47.37% | 10,578,769 | -22,700 | -0.0 |
1
3.90
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/08/2016 |
7.10
|
67,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
01/08/2016 |
7.10
|
4,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
29/07/2016 |
7
|
28,700 | 7.10 | 7.10 | 6.80 | 0 | 1,000 | -0.0 |
28/07/2016 |
7.10
|
12,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
27/07/2016 |
7.10
|
21,300 | 6.90 | 7.10 | 6.80 | 0 | 1,000 | -0.0 |
26/07/2016 |
6.90
|
30,000 | 7 | 7 | 6.60 | 0 | 0 | 0 |
25/07/2016 |
7
|
31,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
22/07/2016 |
7
|
63,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
21/07/2016 |
7.30
|
50,800 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
20/07/2016 |
7.60
|
42,800 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
19/07/2016 |
7.80
|
72,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
18/07/2016 |
7.90
|
34,000 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
15/07/2016 |
8.10
|
28,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
14/07/2016 |
8.20
|
40,200 | 8.30 | 8.30 | 8 | 1,800 | 0 | 0.0 |
13/07/2016 |
8.30
|
69,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
12/07/2016 |
8.40
|
38,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
11/07/2016 |
8.40
|
13,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
08/07/2016 |
8.30
|
54,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
07/07/2016 |
8.50
|
91,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
06/07/2016 |
8.30
|
60,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
05/07/2016 |
8.30
|
60,400 | 8.40 | 8.40 | 8.20 | 200 | 0 | 0.0 |
04/07/2016 |
8.40
|
21,700 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
01/07/2016 |
8.30
|
14,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
30/06/2016 |
8.60
|
39,800 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
29/06/2016 |
8.60
|
9,000 | 8.80 | 8.80 | 8.60 | 1,000 | 0 | 0.0 |
28/06/2016 |
8.80
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
27/06/2016 |
8.80
|
23,800 | 8.70 | 8.80 | 8.20 | 0 | 12,000 | -0.1 |
24/06/2016 |
8.70
|
20,100 | 9 | 9 | 8.10 | 0 | 0 | 0 |
23/06/2016 |
9
|
16,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
22/06/2016 |
9.10
|
23,000 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
21/06/2016 |
8.70
|
20,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
20/06/2016 |
8.90
|
28,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
17/06/2016 |
8.90
|
58,700 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
16/06/2016 |
9.40
|
32,200 | 9.50 | 9.60 | 9.30 | 0 | 4,000 | -0.0 |
15/06/2016 |
9.50
|
52,800 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
14/06/2016 |
9.30
|
204,700 | 8.50 | 9.30 | 8.50 | 10,000 | 29,400 | -0.2 |
13/06/2016 |
8.50
|
56,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
10/06/2016 |
8.80
|
85,800 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
09/06/2016 |
8.40
|
24,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
08/06/2016 |
8.40
|
114,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
07/06/2016 |
8.20
|
71,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
06/06/2016 |
8.30
|
186,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
03/06/2016 |
8.10
|
114,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
02/06/2016 |
8
|
21,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
01/06/2016 |
8
|
30,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
31/05/2016 |
8
|
75,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
30/05/2016 |
8.10
|
16,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
27/05/2016 |
8.10
|
13,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
26/05/2016 |
8
|
46,400 | 8.30 | 8.30 | 8 | 2,000 | 0 | 0.0 |
25/05/2016 |
8.30
|
31,200 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
24/05/2016 |
8.20
|
5,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
23/05/2016 |
8.20
|
26,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
20/05/2016 |
8.20
|
26,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
19/05/2016 |
8.20
|
8,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
18/05/2016 |
8.20
|
53,200 | 8 | 8.20 | 8 | 0 | 0 | 0 |
17/05/2016 |
8
|
68,300 | 8.30 | 8.30 | 8 | 1,000 | 0 | 0.0 |
16/05/2016 |
8.30
|
61,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
13/05/2016 |
8.50
|
36,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
12/05/2016 |
8.40
|
39,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
11/05/2016 |
8.50
|
50,900 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
10/05/2016 |
8.60
|
12,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
09/05/2016 |
8.90
|
60,300 | 8.10 | 8.90 | 8.20 | 0 | 0 | 0 |
06/05/2016 |
8.10
|
100,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
05/05/2016 |
8.10
|
55,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
04/05/2016 |
8.30
|
7,200 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
29/04/2016 |
8.20
|
32,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
28/04/2016 |
8
|
73,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
27/04/2016 |
8.30
|
26,400 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
26/04/2016 |
8.40
|
23,100 | 8.70 | 8.70 | 8.30 | 2,000 | 0 | 0.0 |
25/04/2016 |
8.70
|
14,400 | 8 | 8.70 | 8.20 | 0 | 0 | 0 |
22/04/2016 |
8
|
141,200 | 8.80 | 8.80 | 8 | 500 | 0 | 0.0 |
21/04/2016 |
8.80
|
80,900 | 9.20 | 9.20 | 8.50 | 500 | 0 | 0.0 |
20/04/2016 |
9.20
|
43,600 | 9.40 | 9.40 | 8.90 | 1,100 | 0 | 0.0 |
19/04/2016 |
9.40
|
41,400 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
15/04/2016 |
9.80
|
29,600 | 10 | 10 | 9.60 | 0 | 0 | 0 |
14/04/2016 |
10
|
71,200 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
13/04/2016 |
10
|
78,900 | 10.30 | 10.30 | 9.90 | 1,000 | 0 | 0.0 |
12/04/2016 |
10.30
|
107,600 | 10.60 | 10.60 | 9.70 | 0 | 0 | 0 |
11/04/2016 |
10.60
|
43,600 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
08/04/2016 |
10.70
|
26,800 | 10.90 | 10.90 | 10.40 | 500 | 0 | 0.0 |
07/04/2016 |
10.90
|
186,800 | 10.20 | 10.90 | 10.10 | 0 | 0 | 0 |
06/04/2016 |
10.20
|
73,300 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
05/04/2016 |
9.60
|
20,500 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
04/04/2016 |
9.60
|
34,100 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
01/04/2016 |
9.60
|
13,000 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
31/03/2016 |
9.60
|
48,900 | 10 | 10.30 | 9.50 | 400 | 0 | 0.0 |
30/03/2016 |
10
|
43,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
29/03/2016 |
10
|
71,610 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
28/03/2016 |
10.30
|
57,900 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
25/03/2016 |
10
|
141,900 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
24/03/2016 |
10.10
|
94,600 | 10 | 10.70 | 9.60 | 0 | 0 | 0 |
23/03/2016 |
10
|
39,800 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
22/03/2016 |
9.40
|
125,900 | 8.60 | 9.40 | 8.50 | 0 | 400 | -0.0 |
21/03/2016 |
8.60
|
20,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
18/03/2016 |
8.80
|
40,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
17/03/2016 |
9
|
27,600 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
16/03/2016 |
9
|
25,400 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
15/03/2016 |
9
|
192,500 | 8.20 | 9 | 8.10 | 100 | 0 | 0.0 |
14/03/2016 |
8.20
|
29,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
11/03/2016 |
8.30
|
30,700 | 8.50 | 8.50 | 8 | 200 | 0 | 0.0 |