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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
6.54
|
400 | 6.76 | 6.76 | 6.11 | 400 | 0 | 0.0 |
20/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
19/09/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
16/09/2016 |
6.76
|
1,100 | 6.54 | 6.83 | 5.89 | 400 | 0 | 0.0 |
15/09/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
14/09/2016 |
6.54
|
600 | 6.54 | 6.91 | 5.89 | 300 | 0 | 0.0 |
13/09/2016 |
6.54
|
700 | 6.69 | 6.98 | 6.03 | 200 | 0 | 0.0 |
12/09/2016 |
6.69
|
700 | 6.98 | 6.98 | 6.32 | 300 | 0 | 0.0 |
09/09/2016 |
6.98
|
400 | 6.62 | 6.98 | 6.62 | 400 | 0 | 0.0 |
08/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
07/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
06/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
05/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
01/09/2016 |
6.62
|
2,100 | 6.11 | 6.62 | 6.03 | 2,100 | 0 | 0.0 |
31/08/2016 |
6.11
|
3,600 | 5.67 | 6.11 | 5.67 | 3,600 | 0 | 0.0 |
30/08/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
29/08/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
26/08/2016 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 100 | 0 | 0.0 |
25/08/2016 |
5.67
|
700 | 5.82 | 5.82 | 5.23 | 100 | 0 | 0.0 |
24/08/2016 |
5.82
|
600 | 5.67 | 5.82 | 5.23 | 400 | 0 | 0.0 |
23/08/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
22/08/2016 |
5.67
|
200 | 5.74 | 5.74 | 5.38 | 100 | 0 | 0.0 |
19/08/2016 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
18/08/2016 |
5.74
|
100 | 5.53 | 5.74 | 5.74 | 100 | 0 | 0.0 |
17/08/2016 |
5.53
|
100 | 5.23 | 5.53 | 5.53 | 100 | 0 | 0.0 |
16/08/2016 |
5.23
|
3,400 | 5.82 | 5.82 | 5.23 | 0 | 0 | 0 |
15/08/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
12/08/2016 |
5.82
|
5,600 | 6.11 | 6.11 | 5.53 | 900 | 4,700 | -0.0 |
11/08/2016 |
6.11
|
5,300 | 6.11 | 6.11 | 5.53 | 0 | 4,800 | -0.0 |
10/08/2016 |
6.11
|
200 | 5.96 | 6.11 | 5.67 | 100 | 0 | 0.0 |
09/08/2016 |
5.96
|
2,500 | 6.62 | 6.62 | 5.96 | 0 | 1,000 | -0.0 |
08/08/2016 |
6.62
|
1,900 | 6.32 | 6.62 | 5.82 | 1,800 | 400 | 0.0 |
05/08/2016 |
6.32
|
2,200 | 6.62 | 6.62 | 5.96 | 300 | 2,000 | -0.0 |
04/08/2016 |
6.62
|
700 | 6.69 | 6.69 | 6.62 | 700 | 0 | 0.0 |
03/08/2016 |
6.69
|
1,600 | 6.76 | 6.76 | 6.11 | 700 | 500 | 0.0 |
02/08/2016 |
6.76
|
1,300 | 6.83 | 6.98 | 6.18 | 700 | 700 | 0.0 |
01/08/2016 |
6.83
|
6,100 | 7.12 | 7.12 | 6.47 | 2,800 | 0 | 0.0 |
29/07/2016 |
7.12
|
600 | 7.20 | 7.27 | 7.12 | 600 | 0 | 0.0 |
28/07/2016 |
7.20
|
100 | 6.83 | 7.20 | 7.20 | 100 | 0 | 0.0 |
27/07/2016 |
6.83
|
700 | 6.98 | 6.98 | 6.32 | 200 | 0 | 0.0 |
26/07/2016 |
6.98
|
1,200 | 7.12 | 7.42 | 6.47 | 600 | 0 | 0.0 |
25/07/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
22/07/2016 |
7.12
|
300 | 6.76 | 7.12 | 6.69 | 300 | 0 | 0.0 |
21/07/2016 |
6.76
|
200 | 6.40 | 6.76 | 6.62 | 200 | 0 | 0.0 |
20/07/2016 |
6.40
|
600 | 6.25 | 6.40 | 6.40 | 600 | 0 | 0.0 |
19/07/2016 |
6.25
|
6,200 | 6.32 | 6.47 | 5.74 | 2,400 | 0 | 0.0 |
18/07/2016 |
6.32
|
1,300 | 5.89 | 6.32 | 5.82 | 1,200 | 500 | 0.0 |
15/07/2016 |
5.89
|
4,100 | 6.40 | 6.62 | 5.82 | 0 | 1,300 | -0.0 |
14/07/2016 |
6.40
|
13,700 | 7.05 | 7.05 | 6.40 | 700 | 3,000 | -0.0 |
13/07/2016 |
7.05
|
400 | 6.83 | 7.12 | 6.83 | 200 | 0 | 0.0 |
12/07/2016 |
6.83
|
700 | 6.98 | 7.27 | 6.54 | 100 | 0 | 0.0 |
11/07/2016 |
6.98
|
1,900 | 7.34 | 7.34 | 6.62 | 100 | 0 | 0.0 |
08/07/2016 |
7.34
|
2,900 | 7.42 | 7.42 | 6.98 | 2,400 | 0 | 0.0 |
07/07/2016 |
7.42
|
404 | 7.56 | 7.56 | 6.83 | 100 | 0 | 0.0 |
06/07/2016 |
7.56
|
100 | 7.12 | 7.56 | 7.56 | 100 | 0 | 0.0 |
05/07/2016 |
7.12
|
800 | 7.42 | 7.92 | 6.76 | 200 | 0 | 0.0 |
04/07/2016 |
7.42
|
2,596 | 7.12 | 7.56 | 6.69 | 2,300 | 0 | 0.0 |
01/07/2016 |
7.12
|
2,700 | 7.49 | 7.49 | 6.76 | 300 | 0 | 0.0 |
30/06/2016 |
7.49
|
8,800 | 7.34 | 7.63 | 6.83 | 8,200 | 0 | 0.1 |
29/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
28/06/2016 |
7.34
|
4,200 | 7.42 | 7.42 | 6.91 | 600 | 0 | 0.0 |
27/06/2016 |
7.42
|
1,500 | 7.42 | 7.42 | 6.69 | 1,300 | 0 | 0.0 |
24/06/2016 |
7.42
|
2,400 | 7.34 | 7.42 | 6.91 | 2,400 | 0 | 0.0 |
23/06/2016 |
7.34
|
1,100 | 7.49 | 7.49 | 6.83 | 300 | 0 | 0.0 |
22/06/2016 |
7.49
|
100 | 7.92 | 7.92 | 7.49 | 100 | 0 | 0.0 |
21/06/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/06/2016 |
7.92
|
1,800 | 7.78 | 7.92 | 7.12 | 1,600 | 0 | 0.0 |
17/06/2016 |
7.78
|
2,000 | 7.34 | 7.78 | 7.27 | 2,000 | 0 | 0.0 |
16/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
15/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
14/06/2016 |
7.34
|
300 | 7.12 | 7.34 | 7.27 | 300 | 0 | 0.0 |
13/06/2016 |
7.12
|
800 | 7.27 | 7.42 | 6.91 | 700 | 0 | 0.0 |
10/06/2016 |
7.27
|
100 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 |
09/06/2016 |
7.34
|
400 | 7.27 | 7.56 | 6.69 | 200 | 0 | 0.0 |
08/06/2016 |
7.27
|
300 | 6.91 | 7.34 | 6.83 | 200 | 0 | 0.0 |
07/06/2016 |
6.91
|
7,100 | 7.63 | 7.85 | 6.91 | 800 | 0 | 0.0 |
06/06/2016 |
7.63
|
700 | 7.92 | 8.14 | 7.63 | 200 | 0 | 0.0 |
03/06/2016 |
7.92
|
200 | 8.14 | 8.14 | 7.34 | 100 | 0 | 0.0 |
02/06/2016 |
8.14
|
5,800 | 7.85 | 8.14 | 7.12 | 4,200 | 0 | 0.0 |
01/06/2016 |
7.85
|
200 | 8.36 | 8.36 | 7.56 | 100 | 0 | 0.0 |
31/05/2016 |
8.36
|
9,800 | 7.71 | 8.43 | 6.98 | 6,500 | 100 | 0.1 |
30/05/2016 |
7.71
|
700 | 7.78 | 7.78 | 7.05 | 400 | 0 | 0.0 |
27/05/2016 |
7.78
|
3,500 | 8.14 | 8.14 | 7.34 | 3,500 | 0 | 0.0 |
26/05/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
25/05/2016 |
8.14
|
1,900 | 7.71 | 8.14 | 7.71 | 1,900 | 100 | 0.0 |
24/05/2016 |
7.71
|
200 | 7.71 | 7.71 | 6.98 | 100 | 0 | 0.0 |
23/05/2016 |
7.71
|
700 | 8.00 | 8.00 | 7.20 | 700 | 0 | 0.0 |
20/05/2016 |
8.00
|
5,400 | 7.27 | 8.00 | 7.12 | 5,300 | 200 | 0.1 |
19/05/2016 |
7.27
|
400 | 6.83 | 7.27 | 6.62 | 200 | 0 | 0.0 |
18/05/2016 |
6.83
|
400 | 6.98 | 7.56 | 6.83 | 200 | 0 | 0.0 |
17/05/2016 |
6.98
|
2,300 | 7.71 | 8.21 | 6.98 | 1,300 | 0 | 0.0 |
16/05/2016 |
7.71
|
400 | 7.78 | 7.78 | 7.05 | 300 | 0 | 0.0 |
13/05/2016 |
7.78
|
3,400 | 7.49 | 7.92 | 7.49 | 3,400 | 200 | 0.0 |
12/05/2016 |
7.49
|
6,200 | 7.20 | 7.85 | 6.54 | 2,700 | 100 | 0.0 |
11/05/2016 |
7.20
|
700 | 8.00 | 8.00 | 7.20 | 0 | 0 | 0 |
10/05/2016 |
8.00
|
1,100 | 8.29 | 8.29 | 7.49 | 600 | 0 | 0.0 |
09/05/2016 |
8.29
|
100 | 9.16 | 9.16 | 8.29 | 0 | 100 | -0.0 |
06/05/2016 |
9.16
|
200 | 10.10 | 10.10 | 9.16 | 0 | 0 | 0 |
05/05/2016 |
10.10
|
2,500 | 10.18 | 10.18 | 9.16 | 2,300 | 0 | 0.0 |
04/05/2016 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |