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) |
0.43 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.81
|
2,278,810 | 6.24 | 6.24 | 5.81 | 260 | 781,340 | -4.5 |
16/09/2016 |
6.24
|
1,476,350 | 6.70 | 6.70 | 6.24 | 393,420 | 711,040 | -2.0 |
15/09/2016 |
6.70
|
1,050,870 | 6.35 | 6.79 | 6.35 | 2,210 | 2,000 | 0.0 |
14/09/2016 |
6.35
|
598,690 | 6.40 | 6.60 | 6.30 | 2,450 | 129,540 | -0.8 |
13/09/2016 |
6.40
|
296,010 | 6.50 | 6.60 | 6.31 | 0 | 0 | 0 |
12/09/2016 |
6.50
|
241,870 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
09/09/2016 |
6.70
|
384,570 | 6.60 | 6.80 | 6.60 | 16,790 | 0 | 0.1 |
08/09/2016 |
6.60
|
648,300 | 6.80 | 6.90 | 6.60 | 150 | 0 | 0.0 |
07/09/2016 |
6.80
|
272,920 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/09/2016 |
6.90
|
346,310 | 6.60 | 6.90 | 6.60 | 200 | 0 | 0.0 |
05/09/2016 |
6.60
|
1,712,060 | 7 | 7 | 6.60 | 2,000 | 5,500 | -0.0 |
01/09/2016 |
7
|
815,380 | 7.30 | 7.30 | 7 | 470 | 0 | 0.0 |
31/08/2016 |
7.30
|
523,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
30/08/2016 |
7.20
|
1,106,750 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
29/08/2016 |
7.60
|
2,738,530 | 7.50 | 8 | 7.50 | 6,000 | 0 | 0.0 |
26/08/2016 |
7.50
|
566,110 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
25/08/2016 |
7.10
|
1,203,600 | 7.40 | 7.40 | 7.10 | 19,490 | 0 | 0.1 |
24/08/2016 |
7.40
|
668,690 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
23/08/2016 |
7.50
|
849,760 | 7.40 | 7.60 | 7.20 | 0 | 12,730 | -0.1 |
22/08/2016 |
7.40
|
3,489,910 | 7.20 | 7.70 | 6.70 | 707,880 | 0 | 5.3 |
19/08/2016 |
7.20
|
419,610 | 6.80 | 7.20 | 7 | 0 | 0 | 0 |
18/08/2016 |
6.80
|
2,183,580 | 7.30 | 7.30 | 6.80 | 400 | 0 | 0.0 |
17/08/2016 |
7.30
|
2,731,760 | 7.80 | 7.80 | 7.30 | 671,000 | 0 | 4.9 |
16/08/2016 |
7.80
|
2,054,460 | 7.70 | 8.10 | 7.50 | 0 | 3,000 | -0.0 |
15/08/2016 |
7.70
|
2,081,920 | 7.20 | 7.70 | 7.60 | 2,000 | 0 | 0.0 |
12/08/2016 |
7.20
|
3,134,610 | 6.80 | 7.20 | 6.80 | 0 | 100 | -0.0 |
11/08/2016 |
6.80
|
2,141,470 | 6.40 | 6.80 | 6.60 | 7,420 | 30,000 | -0.2 |
10/08/2016 |
6.40
|
680,970 | 6 | 6.40 | 6.20 | 0 | 200 | -0.0 |
09/08/2016 |
6
|
625,920 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
08/08/2016 |
5.70
|
1,200,970 | 5.60 | 5.90 | 5.60 | 27,340 | 93,940 | -0.4 |
05/08/2016 |
5.60
|
2,709,160 | 6 | 6 | 5.60 | 200 | 140,800 | -0.8 |
04/08/2016 |
6
|
1,140,890 | 6.40 | 6.60 | 6 | 0 | 94,000 | -0.6 |
03/08/2016 |
6.40
|
635,160 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
02/08/2016 |
6.60
|
555,520 | 6.90 | 6.90 | 6.60 | 2,000 | 0 | 0.0 |
01/08/2016 |
6.90
|
121,510 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
29/07/2016 |
6.90
|
457,420 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
28/07/2016 |
6.70
|
630,610 | 7 | 7 | 6.70 | 0 | 0 | 0 |
27/07/2016 |
7
|
538,620 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
26/07/2016 |
7.10
|
1,187,150 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
25/07/2016 |
7.10
|
508,300 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
22/07/2016 |
6.70
|
793,540 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
21/07/2016 |
6.80
|
473,270 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
20/07/2016 |
6.90
|
559,770 | 7.10 | 7.10 | 6.90 | 0 | 15,700 | -0.1 |
19/07/2016 |
7.10
|
984,930 | 7.20 | 7.30 | 7 | 10,000 | 0 | 0.1 |
18/07/2016 |
7.20
|
490,510 | 7 | 7.20 | 7 | 0 | 0 | 0 |
15/07/2016 |
7
|
631,480 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
14/07/2016 |
7
|
1,188,550 | 7.30 | 7.30 | 7 | 200 | 0 | 0.0 |
13/07/2016 |
7.30
|
893,510 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
12/07/2016 |
7.10
|
1,370,990 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
11/07/2016 |
7.20
|
4,974,570 | 7.70 | 7.70 | 7.20 | 5,400 | 0 | 0.0 |
08/07/2016 |
7.70
|
980,530 | 8 | 8 | 7.70 | 150 | 0 | 0.0 |
07/07/2016 |
8
|
1,194,580 | 8 | 8 | 7.80 | 0 | 16,910 | -0.1 |
06/07/2016 |
8
|
1,019,460 | 8 | 8.10 | 7.90 | 99,230 | 19,170 | 0.6 |
05/07/2016 |
8
|
1,021,870 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
04/07/2016 |
8.10
|
944,440 | 8.10 | 8.20 | 8 | 0 | 460 | -0.0 |
01/07/2016 |
8.10
|
554,230 | 8.10 | 8.20 | 8 | 20,000 | 0 | 0.2 |
30/06/2016 |
8.10
|
1,945,660 | 8 | 8.30 | 8 | 60,000 | 0 | 0.5 |
29/06/2016 |
8
|
1,670,760 | 8 | 8.30 | 8 | 10,000 | 0 | 0.1 |
28/06/2016 |
8
|
1,096,020 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
27/06/2016 |
8.10
|
700,090 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
24/06/2016 |
8.20
|
4,565,510 | 8.40 | 8.50 | 7.90 | 10,000 | 3,600 | 0.1 |
23/06/2016 |
8.40
|
1,656,910 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
22/06/2016 |
8.10
|
721,250 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
21/06/2016 |
8.20
|
1,766,280 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
20/06/2016 |
8.50
|
742,240 | 8.50 | 8.60 | 8.30 | 0 | 34,280 | -0.3 |
17/06/2016 |
8.50
|
1,097,560 | 8.60 | 8.60 | 8.40 | 404,040 | 0 | 3.4 |
16/06/2016 |
8.60
|
1,480,020 | 8.60 | 8.80 | 8.60 | 0 | 200 | -0.0 |
15/06/2016 |
8.60
|
809,150 | 8.60 | 8.60 | 8.40 | 1,500 | 0 | 0.0 |
14/06/2016 |
8.60
|
1,003,930 | 8.50 | 8.60 | 8.30 | 0 | 2,000 | -0.0 |
13/06/2016 |
8.50
|
2,816,890 | 8.90 | 8.90 | 8.40 | 10,400 | 81,650 | -0.6 |
10/06/2016 |
8.90
|
1,744,570 | 8.90 | 9 | 8.80 | 0 | 14,000 | -0.1 |
09/06/2016 |
8.90
|
1,181,670 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
08/06/2016 |
8.90
|
2,191,040 | 8.50 | 8.90 | 8.60 | 10,000 | 150 | 0.1 |
07/06/2016 |
8.50
|
1,808,070 | 8.70 | 8.80 | 8.50 | 5,200 | 0 | 0.0 |
06/06/2016 |
8.70
|
4,242,800 | 8.60 | 9 | 8.50 | 200 | 0 | 0.0 |
03/06/2016 |
8.60
|
1,560,750 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
02/06/2016 |
8.60
|
3,378,670 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
01/06/2016 |
8.30
|
1,627,700 | 8.10 | 8.30 | 8 | 2,000 | 0 | 0.0 |
31/05/2016 |
8.10
|
2,298,300 | 8.40 | 8.40 | 8.10 | 0 | 1,271,740 | -10.4 |
30/05/2016 |
8.40
|
1,603,890 | 8.20 | 8.40 | 8.20 | 46,040 | 0 | 0.4 |
27/05/2016 |
8.20
|
2,481,150 | 7.80 | 8.30 | 7.90 | 0 | 0 | 0 |
26/05/2016 |
7.80
|
1,949,040 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
25/05/2016 |
8.20
|
442,940 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
24/05/2016 |
8.10
|
1,464,390 | 8.20 | 8.40 | 8 | 150 | 81,620 | -0.7 |
23/05/2016 |
8.20
|
750,250 | 8.10 | 8.40 | 8.10 | 19,910 | 0 | 0.2 |
20/05/2016 |
8.10
|
1,858,480 | 8.40 | 8.50 | 8.10 | 0 | 199,530 | -1.6 |
19/05/2016 |
8.40
|
6,423,120 | 8.30 | 8.80 | 8.30 | 0 | 91,010 | -0.8 |
18/05/2016 |
8.30
|
225,800 | 7.80 | 8.30 | 8.30 | 0 | 0 | 0 |
17/05/2016 |
7.80
|
220,600 | 7.30 | 7.80 | 7.80 | 0 | 21,210 | -0.2 |
16/05/2016 |
7.30
|
591,720 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/05/2016 |
7.30
|
1,210,850 | 7.50 | 7.50 | 7.30 | 0 | 38,430 | -0.3 |
12/05/2016 |
7.50
|
742,550 | 7.70 | 7.80 | 7.50 | 0 | 4,000 | -0.0 |
11/05/2016 |
7.70
|
654,140 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
10/05/2016 |
7.50
|
1,202,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
09/05/2016 |
7.50
|
1,907,640 | 7.80 | 7.80 | 7.40 | 0 | 16,000 | -0.1 |
06/05/2016 |
7.80
|
1,729,550 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
05/05/2016 |
7.70
|
3,346,800 | 8 | 8 | 7.60 | 360 | 67,940 | -0.5 |
04/05/2016 |
8
|
3,168,270 | 8.50 | 8.50 | 8 | 0 | 5,000 | -0.0 |
29/04/2016 |
8.50
|
3,071,920 | 8.20 | 8.60 | 8.10 | 269,400 | 0 | 2.3 |
28/04/2016 |
8.20
|
3,061,040 | 8.20 | 8.30 | 8 | 0 | 52,530 | -0.4 |