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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
8.39
|
11,500 | 8.55 | 8.55 | 8.39 | 0 | 0 | 0 |
20/09/2016 |
8.55
|
8,190 | 8.31 | 8.59 | 8.27 | 0 | 0 | 0 |
19/09/2016 |
8.31
|
10,700 | 8.67 | 8.67 | 8.18 | 0 | 0 | 0 |
16/09/2016 |
8.67
|
12,900 | 8.96 | 8.96 | 8.10 | 0 | 0 | 0 |
15/09/2016 |
8.96
|
23,300 | 9.00 | 9.17 | 8.80 | 0 | 0 | 0 |
14/09/2016 |
9.00
|
2,706 | 8.92 | 9.00 | 8.92 | 500 | 0 | 0.0 |
13/09/2016 |
8.92
|
5,107 | 9.21 | 9.21 | 8.92 | 0 | 0 | 0 |
12/09/2016 |
9.21
|
910 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 |
09/09/2016 |
9.25
|
910 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
08/09/2016 |
9.25
|
32,800 | 9.21 | 9.25 | 9.08 | 0 | 0 | 0 |
07/09/2016 |
9.21
|
31,200 | 9.17 | 9.21 | 8.88 | 0 | 0 | 0 |
06/09/2016 |
9.17
|
11,032 | 9.00 | 9.17 | 9.00 | 0 | 0 | 0 |
05/09/2016 |
9.00
|
13,600 | 9.08 | 9.08 | 8.96 | 0 | 0 | 0 |
01/09/2016 |
9.08
|
13,500 | 8.92 | 9.12 | 9.00 | 0 | 200 | -0.0 |
31/08/2016 |
8.92
|
46,257 | 9.08 | 9.29 | 8.80 | 1,300 | 100 | 0.0 |
30/08/2016 |
9.08
|
15,100 | 9.17 | 9.17 | 8.92 | 2,000 | 0 | 0.0 |
29/08/2016 |
9.17
|
40,200 | 9.25 | 9.25 | 9.00 | 1,400 | 200 | 0.0 |
26/08/2016 |
9.25
|
47,611 | 9.21 | 9.41 | 9.12 | 0 | 0 | 0 |
25/08/2016 |
9.21
|
26,576 | 9.25 | 9.41 | 9.17 | 0 | 100 | -0.0 |
24/08/2016 |
9.25
|
13,430 | 9.41 | 9.41 | 9.12 | 0 | 100 | -0.0 |
23/08/2016 |
9.41
|
16,920 | 9.49 | 9.49 | 9.33 | 0 | 600 | -0.0 |
22/08/2016 |
9.49
|
105,070 | 9.17 | 9.62 | 9.17 | 0 | 0 | 0 |
19/08/2016 |
9.17
|
41,956 | 9.25 | 9.29 | 8.84 | 0 | 300 | -0.0 |
18/08/2016 |
9.25
|
37,700 | 9.25 | 9.41 | 9.25 | 0 | 100 | -0.0 |
17/08/2016 |
9.25
|
91,664 | 9.53 | 9.57 | 9.25 | 0 | 0 | 0 |
16/08/2016 |
9.53
|
160,280 | 8.84 | 9.53 | 8.84 | 0 | 0 | 0 |
15/08/2016 |
8.84
|
31,040 | 8.55 | 8.84 | 8.47 | 0 | 0 | 0 |
12/08/2016 |
8.55
|
63,550 | 8.96 | 8.96 | 8.39 | 0 | 0 | 0 |
11/08/2016 |
8.96
|
28,510 | 8.72 | 8.96 | 8.55 | 7,000 | 0 | 0.2 |
10/08/2016 |
8.72
|
44,200 | 8.59 | 8.72 | 8.39 | 0 | 0 | 0 |
09/08/2016 |
8.59
|
27,500 | 8.27 | 8.59 | 8.22 | 0 | 0 | 0 |
08/08/2016 |
8.27
|
80,260 | 7.73 | 8.31 | 7.77 | 0 | 0 | 0 |
05/08/2016 |
7.73
|
35,100 | 7.61 | 7.73 | 7.57 | 0 | 400 | -0.0 |
04/08/2016 |
7.61
|
15,800 | 7.61 | 7.77 | 7.61 | 1,900 | 0 | 0.0 |
03/08/2016 |
7.61
|
20,000 | 7.77 | 7.82 | 7.61 | 800 | 0 | 0.0 |
02/08/2016 |
7.77
|
26,610 | 8.27 | 8.27 | 7.45 | 3,600 | 0 | 0.1 |
01/08/2016 |
8.27
|
4,200 | 8.22 | 8.31 | 8.18 | 0 | 200 | -0.0 |
29/07/2016 |
8.22
|
18,400 | 8.27 | 8.43 | 8.10 | 0 | 0 | 0 |
28/07/2016 |
8.27
|
30,920 | 7.98 | 8.31 | 7.98 | 100 | 0 | 0.0 |
27/07/2016 |
7.98
|
25,884 | 7.77 | 8.02 | 7.73 | 600 | 0 | 0.0 |
26/07/2016 |
7.77
|
21,100 | 7.86 | 7.86 | 7.61 | 0 | 0 | 0 |
25/07/2016 |
7.86
|
17,780 | 7.65 | 7.86 | 7.65 | 0 | 0 | 0 |
22/07/2016 |
7.65
|
100,912 | 7.90 | 7.90 | 7.41 | 0 | 0 | 0 |
21/07/2016 |
7.90
|
38,914 | 8.59 | 8.72 | 7.90 | 0 | 0 | 0 |
20/07/2016 |
8.59
|
40,300 | 9.17 | 9.17 | 8.51 | 0 | 0 | 0 |
19/07/2016 |
9.17
|
35,340 | 8.88 | 9.25 | 8.59 | 0 | 0 | 0 |
18/07/2016 |
8.88
|
10,700 | 8.96 | 9.41 | 8.80 | 0 | 0 | 0 |
15/07/2016 |
8.96
|
63,540 | 9.21 | 9.33 | 8.43 | 0 | 0 | 0 |
14/07/2016 |
9.21
|
82,854 | 9.94 | 9.94 | 9.21 | 0 | 0 | 0 |
13/07/2016 |
9.94
|
44,900 | 10.23 | 10.31 | 9.90 | 0 | 0 | 0 |
12/07/2016 |
10.23
|
71,110 | 9.82 | 10.23 | 9.62 | 3,300 | 0 | 0.1 |
11/07/2016 |
9.82
|
186,190 | 10.47 | 10.97 | 9.78 | 1,700 | 0 | 0.0 |
08/07/2016 |
10.47
|
221,970 | 9.57 | 10.52 | 9.57 | 0 | 0 | 0 |
07/07/2016 |
9.57
|
78,510 | 9.12 | 9.74 | 9.00 | 0 | 0 | 0 |
06/07/2016 |
9.12
|
94,000 | 9.21 | 9.21 | 8.67 | 0 | 8,400 | -0.2 |
05/07/2016 |
9.21
|
66,172 | 9.74 | 9.74 | 9.00 | 0 | 0 | 0 |
04/07/2016 |
9.74
|
57,379 | 9.21 | 9.78 | 9.21 | 5,600 | 0 | 0.1 |
01/07/2016 |
9.21
|
36,200 | 8.92 | 9.33 | 8.80 | 0 | 0 | 0 |
30/06/2016 |
8.92
|
70,604 | 8.80 | 9.41 | 8.80 | 0 | 2,600 | -0.1 |
29/06/2016 |
8.80
|
66,652 | 8.67 | 9.00 | 8.67 | 0 | 0 | 0 |
28/06/2016 |
8.67
|
101,490 | 9.62 | 9.62 | 8.67 | 0 | 0 | 0 |
27/06/2016 |
9.62
|
44,700 | 10.02 | 10.43 | 9.08 | 0 | 3,700 | -0.1 |
24/06/2016 |
10.02
|
76,537 | 10.07 | 10.56 | 9.08 | 0 | 400 | -0.0 |
23/06/2016 |
10.07
|
105,064 | 10.11 | 10.84 | 9.45 | 0 | 0 | 0 |
22/06/2016 |
10.11
|
108,511 | 9.29 | 10.15 | 9.33 | 0 | 400 | -0.0 |
21/06/2016 |
9.29
|
95,090 | 9.90 | 9.94 | 9.00 | 2,000 | 400 | 0.0 |
20/06/2016 |
9.90
|
75,300 | 9.04 | 9.94 | 9.04 | 0 | 1,000 | -0.0 |
17/06/2016 |
9.04
|
140,456 | 8.27 | 9.08 | 8.31 | 0 | 2,000 | -0.0 |
16/06/2016 |
8.27
|
125,063 | 7.57 | 8.31 | 7.61 | 1,700 | 0 | 0.0 |
15/06/2016 |
7.57
|
46,110 | 7.69 | 7.77 | 7.49 | 300 | 0 | 0.0 |
14/06/2016 |
7.69
|
18,518 | 7.77 | 7.77 | 7.53 | 0 | 0 | 0 |
13/06/2016 |
7.77
|
83,132 | 7.45 | 8.06 | 7.45 | 0 | 0 | 0 |
10/06/2016 |
7.45
|
290,700 | 7.16 | 7.53 | 6.91 | 5,200 | 0 | 0.1 |
09/06/2016 |
7.16
|
43,000 | 7.16 | 7.24 | 7.08 | 0 | 0 | 0 |
08/06/2016 |
7.16
|
40,640 | 7.00 | 7.37 | 7.04 | 3,000 | 0 | 0.1 |
07/06/2016 |
7.00
|
53,230 | 6.83 | 7.32 | 6.87 | 3,400 | 0 | 0.1 |
06/06/2016 |
6.83
|
19,117 | 6.83 | 6.87 | 6.75 | 1,100 | 0 | 0.0 |
03/06/2016 |
6.83
|
11,200 | 6.87 | 6.87 | 6.75 | 0 | 0 | 0 |
02/06/2016 |
6.87
|
8,620 | 6.79 | 6.91 | 6.71 | 0 | 0 | 0 |
01/06/2016 |
6.79
|
15,200 | 6.67 | 6.79 | 6.67 | 0 | 0 | 0 |
31/05/2016 |
6.67
|
3,010 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 |
30/05/2016 |
6.59
|
5,300 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 |
27/05/2016 |
6.63
|
6,700 | 6.67 | 6.67 | 6.55 | 100 | 300 | -0.0 |
26/05/2016 |
6.67
|
7,700 | 6.75 | 6.75 | 6.55 | 0 | 0 | 0 |
25/05/2016 |
6.75
|
3,500 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
24/05/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
23/05/2016 |
6.79
|
16,560 | 6.71 | 6.87 | 6.67 | 5,800 | 0 | 0.1 |
20/05/2016 |
6.71
|
7,200 | 6.67 | 6.71 | 6.63 | 0 | 0 | 0 |
19/05/2016 |
6.67
|
51,900 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 |
18/05/2016 |
6.67
|
10,010 | 6.71 | 6.71 | 6.59 | 0 | 0 | 0 |
17/05/2016 |
6.71
|
6,400 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
16/05/2016 |
6.79
|
6,539 | 6.83 | 6.83 | 6.63 | 0 | 0 | 0 |
13/05/2016 |
6.83
|
35,200 | 6.71 | 6.87 | 6.59 | 100 | 0 | 0.0 |
12/05/2016 |
6.71
|
6,224 | 6.63 | 6.87 | 6.71 | 0 | 0 | 0 |
11/05/2016 |
6.63
|
27,200 | 6.87 | 6.87 | 6.59 | 400 | 0 | 0.0 |
10/05/2016 |
6.87
|
7,300 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
09/05/2016 |
7.00
|
13,120 | 7.00 | 7.00 | 6.96 | 1,100 | 0 | 0.0 |
06/05/2016 |
7.00
|
2,200 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
05/05/2016 |
7.00
|
20,600 | 7.00 | 7.00 | 6.79 | 0 | 0 | 0 |
04/05/2016 |
7.00
|
11,600 | 6.87 | 7.00 | 6.55 | 3,900 | 0 | 0.1 |