Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2016 |
10.13
|
143,170 | 9.82 | 10.13 | 9.61 | 0 | 0 | 0 |
30/08/2016 |
9.82
|
89,620 | 9.92 | 10.02 | 9.66 | 0 | 0 | 0 |
29/08/2016 |
9.92
|
127,620 | 10.13 | 10.34 | 9.87 | 0 | 0 | 0 |
26/08/2016 |
10.13
|
156,910 | 9.82 | 10.23 | 9.82 | 0 | 100 | -0.0 |
25/08/2016 |
9.82
|
25,620 | 9.71 | 9.82 | 9.66 | 0 | 0 | 0 |
24/08/2016 |
9.71
|
23,790 | 9.87 | 9.87 | 9.61 | 0 | 0 | 0 |
23/08/2016 |
9.87
|
106,040 | 9.87 | 9.87 | 9.71 | 0 | 0 | 0 |
22/08/2016 |
9.87
|
104,400 | 9.82 | 9.87 | 9.61 | 55,000 | 0 | 1.0 |
19/08/2016 |
9.82
|
39,640 | 9.82 | 9.92 | 9.61 | 0 | 0 | 0 |
18/08/2016 |
9.82
|
78,370 | 9.82 | 9.97 | 9.71 | 0 | 6,200 | -0.1 |
17/08/2016 |
9.82
|
69,520 | 9.77 | 9.92 | 9.40 | 0 | 0 | 0 |
16/08/2016 |
9.77
|
108,290 | 9.45 | 9.87 | 9.45 | 0 | 0 | 0 |
15/08/2016 |
9.45
|
59,150 | 9.40 | 9.87 | 9.25 | 0 | 0 | 0 |
12/08/2016 |
9.40
|
129,020 | 9.92 | 9.92 | 9.35 | 0 | 100 | -0.0 |
11/08/2016 |
9.92
|
28,880 | 9.82 | 10.02 | 9.82 | 0 | 0 | 0 |
10/08/2016 |
9.82
|
140,790 | 10.08 | 10.08 | 9.82 | 10,400 | 0 | 0.2 |
09/08/2016 |
10.08
|
53,220 | 10.08 | 10.08 | 9.82 | 100 | 0 | 0.0 |
08/08/2016 |
10.08
|
112,500 | 10.13 | 10.23 | 9.87 | 49,000 | 0 | 0.9 |
05/08/2016 |
10.13
|
70,950 | 10.18 | 10.28 | 9.87 | 26,400 | 0 | 0.5 |
04/08/2016 |
10.18
|
126,610 | 10.13 | 10.28 | 9.87 | 45,000 | 0 | 0.9 |
03/08/2016 |
10.13
|
203,220 | 10.13 | 10.13 | 9.92 | 84,000 | 200 | 1.6 |
02/08/2016 |
10.13
|
197,980 | 10.34 | 10.34 | 9.87 | 52,340 | 600 | 1.0 |
01/08/2016 |
10.34
|
98,400 | 10.18 | 10.34 | 10.08 | 27,600 | 0 | 0.5 |
29/07/2016 |
10.18
|
284,580 | 10.18 | 10.49 | 10.18 | 44,400 | 0 | 0.9 |
28/07/2016 |
10.18
|
167,500 | 10.08 | 10.39 | 9.87 | 30,000 | 400 | 0.6 |
27/07/2016 |
10.08
|
280,650 | 10.08 | 10.44 | 10.08 | 63,200 | 0 | 1.3 |
26/07/2016 |
10.08
|
111,480 | 10.13 | 10.18 | 9.87 | 15,820 | 0 | 0.3 |
25/07/2016 |
10.13
|
364,830 | 9.61 | 10.18 | 9.61 | 40,000 | 0 | 0.8 |
22/07/2016 |
9.61
|
131,340 | 9.71 | 9.71 | 9.35 | 10,900 | 0 | 0.2 |
21/07/2016 |
9.71
|
428,790 | 9.14 | 9.77 | 9.14 | 37,500 | 0 | 0.7 |
20/07/2016 |
9.14
|
72,400 | 9.35 | 9.45 | 9.09 | 10,200 | 0 | 0.2 |
19/07/2016 |
9.35
|
535,950 | 8.99 | 9.45 | 8.93 | 193,300 | 0 | 3.4 |
18/07/2016 |
8.99
|
86,900 | 8.83 | 8.99 | 8.78 | 300 | 0 | 0.0 |
15/07/2016 |
8.83
|
18,450 | 8.78 | 8.83 | 8.73 | 0 | 0 | 0 |
14/07/2016 |
8.78
|
184,990 | 8.88 | 9.09 | 8.78 | 0 | 0 | 0 |
13/07/2016 |
8.88
|
244,530 | 8.99 | 9.09 | 8.83 | 0 | 0 | 0 |
12/07/2016 |
8.99
|
114,350 | 8.78 | 9.04 | 8.78 | 0 | 0 | 0 |
11/07/2016 |
8.78
|
215,960 | 9.09 | 9.19 | 8.78 | 27,500 | 0 | 0.5 |
08/07/2016 |
9.09
|
444,490 | 8.67 | 9.19 | 8.57 | 27,500 | 0 | 0.5 |
07/07/2016 |
8.67
|
179,390 | 8.41 | 8.67 | 8.36 | 0 | 0 | 0 |
06/07/2016 |
8.41
|
86,190 | 8.41 | 8.47 | 8.31 | 0 | 0 | 0 |
05/07/2016 |
8.41
|
96,460 | 8.52 | 8.52 | 8.41 | 0 | 0 | 0 |
04/07/2016 |
8.52
|
105,600 | 8.47 | 8.62 | 8.47 | 0 | 2,360 | -0.0 |
01/07/2016 |
8.47
|
103,760 | 8.36 | 8.73 | 8.41 | 0 | 0 | 0 |
30/06/2016 |
8.36
|
13,830 | 8.52 | 8.57 | 8.36 | 0 | 0 | 0 |
29/06/2016 |
8.52
|
35,250 | 8.41 | 8.83 | 8.31 | 200 | 0 | 0.0 |
28/06/2016 |
8.41
|
48,510 | 8.52 | 8.52 | 8.41 | 0 | 0 | 0 |
27/06/2016 |
8.52
|
201,490 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 |
24/06/2016 |
8.52
|
194,510 | 8.52 | 8.62 | 8.00 | 0 | 0 | 0 |
23/06/2016 |
8.52
|
65,720 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 |
22/06/2016 |
8.62
|
21,180 | 8.52 | 8.67 | 8.47 | 0 | 0 | 0 |
21/06/2016 |
8.52
|
58,640 | 8.78 | 8.78 | 8.52 | 0 | 0 | 0 |
20/06/2016 |
8.78
|
13,780 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
17/06/2016 |
8.78
|
44,830 | 8.99 | 8.99 | 8.57 | 0 | 0 | 0 |
16/06/2016 |
8.99
|
451,890 | 8.47 | 9.04 | 8.41 | 0 | 0 | 0 |
15/06/2016 |
8.47
|
59,240 | 8.31 | 8.52 | 8.31 | 5,500 | 0 | 0.1 |
14/06/2016 |
8.31
|
37,290 | 8.41 | 8.52 | 8.21 | 0 | 2,000 | -0.0 |
13/06/2016 |
8.41
|
50,570 | 8.41 | 8.41 | 8.36 | 0 | 5,000 | -0.1 |
10/06/2016 |
8.41
|
63,600 | 8.47 | 8.57 | 8.41 | 0 | 0 | 0 |
09/06/2016 |
8.47
|
66,530 | 8.47 | 8.52 | 8.41 | 0 | 0 | 0 |
08/06/2016 |
8.47
|
97,860 | 8.36 | 8.62 | 8.36 | 0 | 0 | 0 |
07/06/2016 |
8.36
|
17,080 | 8.36 | 8.47 | 8.36 | 0 | 0 | 0 |
06/06/2016 |
8.36
|
40,480 | 8.62 | 8.62 | 8.36 | 0 | 2,000 | -0.0 |
03/06/2016 |
8.62
|
64,920 | 8.73 | 8.73 | 8.47 | 0 | 0 | 0 |
02/06/2016 |
8.73
|
121,640 | 8.31 | 8.73 | 8.31 | 0 | 3,000 | -0.0 |
01/06/2016 |
8.31
|
56,940 | 8.21 | 8.31 | 8.10 | 0 | 0 | 0 |
31/05/2016 |
8.21
|
87,120 | 8.31 | 8.36 | 8.21 | 0 | 0 | 0 |
30/05/2016 |
8.31
|
98,330 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 |
27/05/2016 |
8.47
|
29,290 | 8.57 | 8.73 | 8.41 | 0 | 0 | 0 |
26/05/2016 |
8.57
|
18,550 | 8.73 | 8.73 | 8.47 | 0 | 0 | 0 |
25/05/2016 |
8.73
|
82,910 | 8.52 | 8.83 | 8.41 | 0 | 10,000 | -0.2 |
24/05/2016 |
8.52
|
43,300 | 8.52 | 8.62 | 8.36 | 0 | 5,000 | -0.1 |
23/05/2016 |
8.52
|
25,240 | 8.57 | 8.73 | 8.52 | 0 | 0 | 0 |
20/05/2016 |
8.57
|
130,080 | 8.57 | 8.78 | 8.57 | 0 | 0 | 0 |
19/05/2016 |
8.57
|
94,310 | 8.73 | 8.78 | 8.52 | 0 | 0 | 0 |
18/05/2016 |
8.73
|
134,070 | 8.83 | 8.99 | 8.67 | 0 | 8,000 | -0.1 |
17/05/2016 |
8.83
|
107,590 | 8.78 | 9.09 | 8.83 | 10,000 | 5,000 | 0.1 |
16/05/2016 |
8.78
|
125,760 | 8.88 | 9.04 | 8.67 | 0 | 1,000 | -0.0 |
13/05/2016 |
8.88
|
97,910 | 9.25 | 9.25 | 8.83 | 0 | 1,000 | -0.0 |
12/05/2016 |
9.25
|
297,200 | 9.25 | 9.51 | 9.09 | 5,000 | 3,000 | 0.0 |
11/05/2016 |
9.25
|
450,330 | 8.93 | 9.40 | 9.09 | 5,000 | 2,000 | 0.1 |
10/05/2016 |
8.93
|
444,240 | 8.73 | 9.25 | 8.57 | 0 | 0 | 0 |
09/05/2016 |
8.73
|
187,330 | 8.73 | 8.93 | 8.57 | 0 | 0 | 0 |
06/05/2016 |
8.73
|
603,260 | 8.36 | 8.93 | 8.36 | 5,000 | 8,270 | -0.1 |
05/05/2016 |
8.36
|
135,530 | 8.26 | 8.41 | 8.10 | 0 | 0 | 0 |
04/05/2016 |
8.26
|
42,200 | 8.36 | 8.67 | 8.26 | 0 | 0 | 0 |
29/04/2016 |
8.36
|
262,410 | 8.10 | 8.62 | 8.21 | 8,260 | 0 | 0.1 |
28/04/2016 |
8.10
|
17,870 | 8.15 | 8.21 | 8.10 | 0 | 0 | 0 |
27/04/2016 |
8.15
|
177,970 | 8.10 | 8.26 | 8.00 | 0 | 0 | 0 |
26/04/2016 |
8.10
|
66,560 | 8.21 | 8.31 | 8.10 | 0 | 5,000 | -0.1 |
25/04/2016 |
8.21
|
170,770 | 8.05 | 8.26 | 8.00 | 2,000 | 0 | 0.0 |
22/04/2016 |
8.05
|
70,020 | 8.05 | 8.21 | 8.00 | 0 | 2,400 | -0.0 |
21/04/2016 |
8.05
|
198,500 | 8.00 | 8.36 | 7.90 | 17,000 | 0 | 0.3 |
20/04/2016 |
8.00
|
169,590 | 7.95 | 8.00 | 7.79 | 0 | 3,200 | -0.0 |
19/04/2016 |
7.95
|
83,610 | 7.95 | 7.95 | 7.84 | 2,400 | 0 | 0.0 |
15/04/2016 |
7.95
|
9,960 | 8.31 | 8.31 | 7.95 | 0 | 0 | 0 |
14/04/2016 |
8.31
|
17,070 | 8.05 | 8.31 | 7.90 | 0 | 0 | 0 |
13/04/2016 |
8.05
|
9,280 | 7.95 | 8.05 | 7.90 | 0 | 0 | 0 |
12/04/2016 |
7.95
|
14,000 | 8.10 | 8.52 | 7.95 | 900 | 0 | 0.0 |
11/04/2016 |
8.10
|
26,250 | 8.21 | 8.21 | 7.84 | 1,800 | 0 | 0.0 |