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 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
20/09/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
19/09/2016 |
8.74
|
200 | 8.84 | 8.84 | 8.74 | 200 | 0 | 0.0 |
16/09/2016 |
8.84
|
700 | 8.84 | 8.84 | 8.84 | 700 | 700 | 0 |
15/09/2016 |
8.84
|
200 | 8.79 | 8.84 | 8.84 | 200 | 0 | 0.0 |
14/09/2016 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
13/09/2016 |
8.79
|
100 | 8.58 | 8.79 | 8.79 | 100 | 0 | 0.0 |
12/09/2016 |
8.58
|
6,000 | 8.63 | 8.89 | 8.58 | 100 | 4,800 | -0.1 |
09/09/2016 |
8.63
|
8,700 | 8.74 | 9.35 | 8.58 | 6,600 | 4,600 | 0.0 |
08/09/2016 |
8.74
|
3,200 | 8.63 | 8.89 | 8.53 | 400 | 2,500 | -0.0 |
07/09/2016 |
8.63
|
300 | 8.63 | 8.89 | 8.63 | 100 | 200 | -0.0 |
06/09/2016 |
8.63
|
2,300 | 8.69 | 8.69 | 8.63 | 0 | 2,300 | -0.0 |
05/09/2016 |
8.69
|
6,800 | 8.79 | 8.89 | 8.63 | 300 | 6,500 | -0.1 |
01/09/2016 |
8.79
|
6,000 | 8.84 | 8.84 | 8.79 | 0 | 0 | 0 |
31/08/2016 |
8.84
|
600 | 8.79 | 8.89 | 8.84 | 600 | 0 | 0.0 |
30/08/2016 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 |
29/08/2016 |
8.79
|
3,500 | 8.84 | 8.84 | 8.63 | 200 | 500 | -0.0 |
26/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
25/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
24/08/2016 |
8.84
|
200 | 8.69 | 8.89 | 8.84 | 200 | 0 | 0.0 |
23/08/2016 |
8.69
|
300 | 8.74 | 8.74 | 8.63 | 100 | 0 | 0.0 |
22/08/2016 |
8.74
|
100 | 8.84 | 8.84 | 8.74 | 100 | 0 | 0.0 |
19/08/2016 |
8.84
|
13,000 | 8.89 | 8.89 | 8.48 | 7,300 | 8,100 | -0.0 |
18/08/2016 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
17/08/2016 |
8.89
|
400 | 8.74 | 8.89 | 8.89 | 100 | 0 | 0.0 |
16/08/2016 |
8.74
|
4,600 | 8.99 | 8.99 | 8.63 | 100 | 4,600 | -0.1 |
15/08/2016 |
8.99
|
1,200 | 8.89 | 8.99 | 8.74 | 200 | 0 | 0.0 |
12/08/2016 |
8.89
|
300 | 8.63 | 8.89 | 8.89 | 300 | 0 | 0.0 |
11/08/2016 |
8.63
|
14,800 | 8.99 | 8.99 | 8.63 | 200 | 11,400 | -0.2 |
10/08/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
09/08/2016 |
8.99
|
200 | 8.63 | 8.99 | 8.69 | 100 | 0 | 0.0 |
08/08/2016 |
8.63
|
18,900 | 8.89 | 9.14 | 8.63 | 12,700 | 10,400 | 0.0 |
05/08/2016 |
8.89
|
7,200 | 8.89 | 8.89 | 8.63 | 200 | 7,000 | -0.1 |
04/08/2016 |
8.89
|
300 | 9.04 | 9.04 | 8.74 | 200 | 0 | 0.0 |
03/08/2016 |
9.04
|
100 | 8.84 | 9.04 | 9.04 | 100 | 0 | 0.0 |
02/08/2016 |
8.84
|
4,300 | 9.24 | 9.24 | 8.63 | 300 | 3,000 | -0.0 |
01/08/2016 |
9.24
|
200 | 9.45 | 9.45 | 8.63 | 100 | 0 | 0.0 |
29/07/2016 |
9.45
|
7,400 | 8.99 | 9.45 | 8.48 | 7,200 | 0 | 0.1 |
28/07/2016 |
8.99
|
100 | 8.84 | 8.99 | 8.99 | 100 | 0 | 0.0 |
27/07/2016 |
8.84
|
1,200 | 8.99 | 8.99 | 8.38 | 300 | 0 | 0.0 |
26/07/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
25/07/2016 |
8.99
|
100 | 8.79 | 8.99 | 8.99 | 100 | 0 | 0.0 |
22/07/2016 |
8.79
|
300 | 8.63 | 8.84 | 8.79 | 300 | 0 | 0.0 |
21/07/2016 |
8.63
|
600 | 8.89 | 8.89 | 8.63 | 0 | 600 | -0.0 |
20/07/2016 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
19/07/2016 |
8.89
|
100 | 8.63 | 8.89 | 8.89 | 100 | 0 | 0.0 |
18/07/2016 |
8.63
|
8,700 | 8.89 | 8.89 | 8.63 | 0 | 8,100 | -0.1 |
15/07/2016 |
8.89
|
5,000 | 8.53 | 9.04 | 8.53 | 500 | 4,500 | -0.1 |
14/07/2016 |
8.53
|
200 | 8.79 | 8.99 | 8.53 | 100 | 0 | 0.0 |
13/07/2016 |
8.79
|
900 | 9.04 | 9.04 | 8.33 | 200 | 500 | -0.0 |
12/07/2016 |
9.04
|
3,200 | 8.84 | 9.09 | 8.84 | 3,200 | 3,000 | 0.0 |
11/07/2016 |
8.84
|
100 | 8.69 | 8.84 | 8.84 | 100 | 0 | 0.0 |
08/07/2016 |
8.69
|
300 | 8.74 | 9.09 | 8.69 | 100 | 0 | 0.0 |
07/07/2016 |
8.74
|
100 | 8.79 | 8.79 | 8.74 | 0 | 0 | 0 |
06/07/2016 |
8.79
|
100 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 |
05/07/2016 |
8.94
|
200 | 8.99 | 8.99 | 8.58 | 100 | 0 | 0.0 |
04/07/2016 |
8.99
|
600 | 8.89 | 9.04 | 8.63 | 500 | 0 | 0.0 |
01/07/2016 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
30/06/2016 |
8.89
|
8,700 | 8.84 | 8.89 | 8.38 | 7,600 | 6,000 | 0.0 |
29/06/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/06/2016 |
8.84
|
100 | 8.48 | 8.84 | 8.84 | 100 | 0 | 0.0 |
27/06/2016 |
8.48
|
900 | 8.63 | 8.84 | 8.33 | 300 | 400 | -0.0 |
24/06/2016 |
8.63
|
5,200 | 8.84 | 8.84 | 8.53 | 5,200 | 5,200 | 0 |
23/06/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/06/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/06/2016 |
8.84
|
100 | 8.58 | 8.84 | 8.84 | 100 | 0 | 0.0 |
20/06/2016 |
8.58
|
11,900 | 9.09 | 9.09 | 8.33 | 5,100 | 9,000 | -0.1 |
17/06/2016 |
9.09
|
100 | 8.74 | 9.09 | 9.09 | 100 | 0 | 0.0 |
16/06/2016 |
8.74
|
100 | 9.09 | 9.09 | 8.74 | 0 | 0 | 0 |
15/06/2016 |
9.09
|
100 | 8.89 | 9.09 | 9.09 | 100 | 0 | 0.0 |
14/06/2016 |
8.89
|
3,600 | 9.09 | 9.09 | 8.63 | 3,100 | 3,600 | -0.0 |
13/06/2016 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 |
10/06/2016 |
9.09
|
500 | 9.14 | 9.14 | 9.09 | 500 | 0 | 0.0 |
09/06/2016 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
08/06/2016 |
9.14
|
100 | 8.79 | 9.14 | 9.14 | 100 | 0 | 0.0 |
07/06/2016 |
8.79
|
9,200 | 9.75 | 9.75 | 8.79 | 15,000 | 19,200 | -0.1 |
06/06/2016 |
9.75
|
500 | 9.40 | 9.75 | 9.45 | 500 | 0 | 0.0 |
03/06/2016 |
9.40
|
1,000 | 9.50 | 9.50 | 9.14 | 900 | 100 | 0.0 |
02/06/2016 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
01/06/2016 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
31/05/2016 |
9.50
|
2,400 | 9.24 | 9.85 | 9.14 | 2,300 | 0 | 0.0 |
30/05/2016 |
9.24
|
100 | 9.29 | 9.29 | 9.24 | 100 | 0 | 0.0 |
27/05/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
26/05/2016 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
25/05/2016 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
24/05/2016 |
9.29
|
200 | 9.09 | 9.29 | 9.24 | 200 | 0 | 0.0 |
23/05/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
20/05/2016 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 200 | 0 | 0.0 |
19/05/2016 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 100 | 0 | 0.0 |
18/05/2016 |
9.09
|
400 | 9.09 | 9.29 | 9.09 | 400 | 0 | 0.0 |
17/05/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
16/05/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
13/05/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
12/05/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
11/05/2016 |
9.09
|
14,500 | 9.24 | 9.24 | 8.58 | 6,900 | 14,200 | -0.1 |
10/05/2016 |
9.24
|
100 | 9.14 | 9.24 | 9.24 | 100 | 0 | 0.0 |
09/05/2016 |
9.14
|
200 | 9.75 | 9.75 | 8.79 | 100 | 0 | 0.0 |
06/05/2016 |
9.75
|
7,700 | 9.04 | 9.75 | 8.53 | 4,700 | 6,300 | -0.0 |
05/05/2016 |
9.04
|
5,300 | 8.99 | 9.04 | 8.48 | 2,200 | 2,900 | -0.0 |
04/05/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |