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) |
0.40 | 1.45% | 69,600 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 250,800 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-24) |
2.50 | 9.80% | 442,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,354,800 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-26) |
8.19 | 41.35% | 3,818,300 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-10-03) |
10.91 | 63.81% | 6,664,107 | -1,447,000 | -30.5 |
15.41
28
28
|
36 tháng
(2021-10-06) |
8.40 | 42.83% | 10,850,407 | -1,892,400 | -40.5 |
15.41
28
28
|
60 tháng
(2019-10-17) |
18.18 | 185.03% | 19,371,832 | -1,733,935 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
8.32
|
1,100 | 8.00 | 8.75 | 7.94 | 900 | 0 | 0.0 |
20/09/2016 |
8.00
|
3,400 | 8.27 | 8.27 | 8.00 | 1,000 | 0 | 0.0 |
19/09/2016 |
8.27
|
500 | 8.21 | 8.86 | 8.27 | 300 | 0 | 0.0 |
16/09/2016 |
8.21
|
1,600 | 8.65 | 8.65 | 8.10 | 300 | 0 | 0.0 |
15/09/2016 |
8.65
|
1,700 | 8.65 | 8.65 | 8.05 | 200 | 0 | 0.0 |
14/09/2016 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 100 | 0 | 0.0 |
13/09/2016 |
8.65
|
200 | 8.48 | 8.65 | 8.59 | 200 | 0 | 0.0 |
12/09/2016 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
09/09/2016 |
8.48
|
4,100 | 8.92 | 8.92 | 8.10 | 200 | 0 | 0.0 |
08/09/2016 |
8.92
|
200 | 8.27 | 8.92 | 8.59 | 200 | 0 | 0.0 |
07/09/2016 |
8.27
|
2,500 | 8.97 | 8.97 | 8.27 | 0 | 0 | 0 |
06/09/2016 |
8.97
|
3,000 | 9.13 | 9.13 | 8.38 | 200 | 0 | 0.0 |
05/09/2016 |
9.13
|
6,410 | 8.32 | 9.13 | 7.89 | 5,900 | 0 | 0.1 |
01/09/2016 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
31/08/2016 |
8.32
|
100 | 8.05 | 8.32 | 8.32 | 100 | 0 | 0.0 |
30/08/2016 |
8.05
|
2,200 | 8.05 | 8.32 | 8.05 | 200 | 0 | 0.0 |
29/08/2016 |
8.05
|
900 | 8.10 | 8.32 | 8.00 | 200 | 0 | 0.0 |
26/08/2016 |
8.10
|
400 | 8.05 | 8.59 | 8.10 | 300 | 0 | 0.0 |
25/08/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
24/08/2016 |
8.05
|
800 | 8.10 | 8.10 | 7.94 | 200 | 0 | 0.0 |
23/08/2016 |
8.10
|
20 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/08/2016 |
8.10
|
800 | 8.32 | 8.32 | 8.10 | 200 | 0 | 0.0 |
19/08/2016 |
8.32
|
105 | 8.10 | 8.32 | 8.32 | 100 | 0 | 0.0 |
18/08/2016 |
8.10
|
3,250 | 8.10 | 8.32 | 7.94 | 300 | 0 | 0.0 |
17/08/2016 |
8.10
|
1,800 | 8.10 | 8.21 | 8.00 | 1,700 | 0 | 0.0 |
16/08/2016 |
8.10
|
2,965 | 8.10 | 8.32 | 7.94 | 300 | 0 | 0.0 |
15/08/2016 |
8.10
|
900 | 8.43 | 8.43 | 8.10 | 200 | 0 | 0.0 |
12/08/2016 |
8.43
|
10,800 | 7.89 | 8.43 | 7.83 | 5,300 | 0 | 0.1 |
11/08/2016 |
7.89
|
2,300 | 7.89 | 7.94 | 7.83 | 400 | 0 | 0.0 |
10/08/2016 |
7.89
|
800 | 7.89 | 8.05 | 7.83 | 300 | 0 | 0.0 |
09/08/2016 |
7.89
|
2,220 | 7.89 | 7.94 | 7.78 | 100 | 0 | 0.0 |
08/08/2016 |
7.89
|
300 | 7.83 | 7.94 | 7.83 | 300 | 0 | 0.0 |
05/08/2016 |
7.83
|
4,400 | 7.89 | 8.05 | 7.78 | 2,300 | 0 | 0.0 |
04/08/2016 |
7.89
|
2,710 | 7.89 | 7.89 | 7.78 | 200 | 0 | 0.0 |
03/08/2016 |
7.89
|
75 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
02/08/2016 |
7.89
|
4,000 | 7.78 | 7.94 | 7.73 | 400 | 0 | 0.0 |
01/08/2016 |
7.78
|
5,200 | 7.94 | 8.05 | 7.67 | 300 | 0 | 0.0 |
29/07/2016 |
7.94
|
21,610 | 7.83 | 7.94 | 7.56 | 20,600 | 0 | 0.3 |
28/07/2016 |
7.83
|
2,350 | 7.67 | 7.83 | 7.56 | 2,300 | 0 | 0.0 |
27/07/2016 |
7.67
|
4,900 | 7.56 | 7.73 | 7.40 | 4,900 | 0 | 0.1 |
26/07/2016 |
7.56
|
7,600 | 7.73 | 7.73 | 7.51 | 7,100 | 6,800 | 0.0 |
25/07/2016 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
22/07/2016 |
7.73
|
4,000 | 7.56 | 7.78 | 7.40 | 3,500 | 0 | 0.0 |
21/07/2016 |
7.56
|
12,600 | 7.35 | 7.73 | 7.35 | 8,100 | 0 | 0.1 |
20/07/2016 |
7.35
|
10,000 | 7.46 | 7.67 | 7.35 | 300 | 0 | 0.0 |
19/07/2016 |
7.46
|
5,850 | 8.00 | 8.00 | 7.40 | 1,400 | 0 | 0.0 |
18/07/2016 |
8.00
|
100 | 7.56 | 8.00 | 8.00 | 100 | 0 | 0.0 |
15/07/2016 |
7.56
|
900 | 7.56 | 7.94 | 7.40 | 300 | 0 | 0.0 |
14/07/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
13/07/2016 |
7.56
|
700 | 7.46 | 7.56 | 7.56 | 0 | 0 | 0 |
12/07/2016 |
7.46
|
1,200 | 7.56 | 7.56 | 7.46 | 600 | 0 | 0.0 |
11/07/2016 |
7.56
|
600 | 7.56 | 7.89 | 7.51 | 300 | 0 | 0.0 |
08/07/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
07/07/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
06/07/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
05/07/2016 |
7.56
|
16,200 | 7.46 | 7.78 | 7.46 | 15,600 | 0 | 0.2 |
04/07/2016 |
7.46
|
200 | 7.40 | 7.46 | 7.35 | 200 | 0 | 0.0 |
01/07/2016 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 200 | 0 | 0.0 |
30/06/2016 |
7.40
|
1,100 | 7.35 | 7.40 | 7.24 | 1,100 | 0 | 0.0 |
29/06/2016 |
7.35
|
600 | 7.35 | 7.35 | 7.13 | 200 | 0 | 0.0 |
28/06/2016 |
7.35
|
800 | 7.35 | 7.35 | 7.24 | 200 | 0 | 0.0 |
27/06/2016 |
7.35
|
500 | 7.35 | 7.35 | 7.29 | 300 | 0 | 0.0 |
24/06/2016 |
7.35
|
600 | 7.24 | 7.35 | 7.29 | 200 | 0 | 0.0 |
23/06/2016 |
7.24
|
400 | 7.46 | 7.46 | 7.24 | 0 | 0 | 0 |
22/06/2016 |
7.46
|
2,600 | 7.40 | 7.46 | 7.29 | 2,100 | 0 | 0.0 |
21/06/2016 |
7.40
|
500 | 7.35 | 7.40 | 7.29 | 400 | 0 | 0.0 |
20/06/2016 |
7.35
|
800 | 7.35 | 7.40 | 7.24 | 200 | 0 | 0.0 |
17/06/2016 |
7.35
|
3,600 | 7.35 | 7.35 | 7.29 | 1,400 | 0 | 0.0 |
16/06/2016 |
7.35
|
14,400 | 7.24 | 7.46 | 7.24 | 10,300 | 0 | 0.1 |
15/06/2016 |
7.24
|
900 | 7.29 | 7.29 | 7.24 | 0 | 0 | 0 |
14/06/2016 |
7.29
|
400 | 7.40 | 7.40 | 7.29 | 400 | 0 | 0.0 |
13/06/2016 |
7.40
|
5,300 | 7.46 | 7.46 | 7.29 | 1,400 | 0 | 0.0 |
10/06/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
09/06/2016 |
7.46
|
100 | 7.35 | 7.46 | 7.46 | 100 | 0 | 0.0 |
08/06/2016 |
7.35
|
7,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
07/06/2016 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
06/06/2016 |
7.35
|
1,200 | 7.40 | 7.40 | 7.29 | 200 | 0 | 0.0 |
03/06/2016 |
7.40
|
2,100 | 7.46 | 7.46 | 7.24 | 500 | 0 | 0.0 |
02/06/2016 |
7.46
|
6,500 | 7.35 | 7.56 | 7.29 | 5,000 | 0 | 0.1 |
01/06/2016 |
7.35
|
300 | 7.46 | 7.46 | 7.24 | 200 | 0 | 0.0 |
31/05/2016 |
7.46
|
5,000 | 7.29 | 7.46 | 7.29 | 4,800 | 0 | 0.1 |
30/05/2016 |
7.29
|
500 | 7.40 | 7.40 | 7.29 | 100 | 0 | 0.0 |
27/05/2016 |
7.40
|
4,145 | 7.29 | 7.56 | 7.29 | 3,600 | 0 | 0.0 |
26/05/2016 |
7.29
|
600 | 7.35 | 7.35 | 7.24 | 500 | 0 | 0.0 |
25/05/2016 |
7.35
|
1,800 | 7.24 | 7.35 | 7.24 | 1,800 | 0 | 0.0 |
24/05/2016 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
23/05/2016 |
7.24
|
400 | 7.40 | 7.40 | 7.24 | 200 | 0 | 0.0 |
20/05/2016 |
7.40
|
2,700 | 7.29 | 7.40 | 7.24 | 2,300 | 0 | 0.0 |
19/05/2016 |
7.29
|
200 | 7.46 | 7.46 | 7.29 | 200 | 0 | 0.0 |
18/05/2016 |
7.46
|
15,700 | 7.35 | 7.56 | 7.24 | 10,300 | 0 | 0.1 |
17/05/2016 |
7.35
|
1,600 | 7.24 | 7.46 | 7.24 | 1,600 | 0 | 0.0 |
16/05/2016 |
7.24
|
15,000 | 7.19 | 7.62 | 7.13 | 13,700 | 0 | 0.2 |
13/05/2016 |
7.19
|
100 | 7.29 | 7.29 | 7.19 | 100 | 0 | 0.0 |
12/05/2016 |
7.29
|
1,200 | 7.19 | 7.29 | 7.08 | 1,100 | 0 | 0.0 |
11/05/2016 |
7.19
|
1,300 | 7.29 | 7.29 | 7.13 | 300 | 0 | 0.0 |
10/05/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
09/05/2016 |
7.29
|
1,700 | 7.29 | 7.29 | 7.13 | 300 | 0 | 0.0 |
06/05/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
05/05/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
04/05/2016 |
7.29
|
100 | 7.35 | 7.35 | 7.29 | 100 | 0 | 0.0 |