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) |
-0.10 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
6.22
|
62,780 | 6.25 | 6.30 | 6.10 | 0 | 0 | 0 |
15/09/2016 |
6.25
|
111,610 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
14/09/2016 |
6.40
|
41,440 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
13/09/2016 |
6.60
|
29,210 | 6.60 | 6.70 | 6.45 | 0 | 0 | 0 |
12/09/2016 |
6.60
|
38,260 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
09/09/2016 |
6.80
|
152,920 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
08/09/2016 |
6.80
|
98,490 | 6.90 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
07/09/2016 |
6.90
|
27,130 | 7 | 7 | 6.80 | 0 | 0 | 0 |
06/09/2016 |
7
|
62,390 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
05/09/2016 |
6.80
|
31,350 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
01/09/2016 |
6.80
|
129,570 | 6.80 | 7.10 | 6.70 | 2,000 | 0 | 0.0 |
31/08/2016 |
6.80
|
81,640 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
30/08/2016 |
7.10
|
62,830 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
29/08/2016 |
7.10
|
38,860 | 7.10 | 7.20 | 7 | 0 | 110 | -0.0 |
26/08/2016 |
7.10
|
70,760 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
25/08/2016 |
7.10
|
16,260 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
24/08/2016 |
7
|
60,460 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
23/08/2016 |
6.90
|
46,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/08/2016 |
6.90
|
99,770 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
19/08/2016 |
7.20
|
128,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
18/08/2016 |
7.40
|
59,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
17/08/2016 |
7.50
|
40,080 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
16/08/2016 |
7.60
|
199,540 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
15/08/2016 |
7.40
|
21,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
12/08/2016 |
7.50
|
113,160 | 7.30 | 7.50 | 7.10 | 500 | 0 | 0.0 |
11/08/2016 |
7.30
|
71,840 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
10/08/2016 |
7.30
|
54,830 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
09/08/2016 |
7.20
|
127,520 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
08/08/2016 |
7.10
|
89,190 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
05/08/2016 |
7.10
|
65,110 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
04/08/2016 |
7.10
|
60,160 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
03/08/2016 |
7.20
|
108,650 | 7 | 7.40 | 6.70 | 0 | 0 | 0 |
02/08/2016 |
7
|
460,850 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
01/08/2016 |
7.50
|
390,210 | 8 | 8 | 7.50 | 0 | 0 | 0 |
29/07/2016 |
8
|
112,000 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
28/07/2016 |
8.20
|
191,540 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
27/07/2016 |
8.30
|
623,180 | 7.80 | 8.30 | 8 | 0 | 0 | 0 |
26/07/2016 |
7.80
|
150,980 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
25/07/2016 |
7.80
|
61,500 | 7.90 | 8.10 | 7.80 | 200 | 0 | 0.0 |
22/07/2016 |
7.90
|
171,660 | 8 | 8 | 7.50 | 0 | 1,400 | -0.0 |
21/07/2016 |
8
|
456,790 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
20/07/2016 |
8
|
77,410 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
19/07/2016 |
8.10
|
720,450 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
18/07/2016 |
8.20
|
331,040 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
15/07/2016 |
7.70
|
200,110 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
14/07/2016 |
7.60
|
186,880 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
13/07/2016 |
7.70
|
176,440 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
12/07/2016 |
7.70
|
194,610 | 7.50 | 7.70 | 7.30 | 0 | 9,000 | -0.1 |
11/07/2016 |
7.50
|
496,300 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
08/07/2016 |
8
|
608,820 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
07/07/2016 |
7.90
|
362,780 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
06/07/2016 |
7.70
|
165,970 | 7.90 | 7.90 | 7.60 | 0 | 1,400 | -0.0 |
05/07/2016 |
7.90
|
783,460 | 7.50 | 8 | 7.70 | 0 | 0 | 0 |
04/07/2016 |
7.50
|
229,800 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
01/07/2016 |
7.10
|
390,310 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
30/06/2016 |
6.90
|
196,310 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
29/06/2016 |
7.20
|
143,310 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
28/06/2016 |
6.90
|
82,470 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
27/06/2016 |
6.80
|
172,000 | 7 | 7 | 6.60 | 0 | 0 | 0 |
24/06/2016 |
7
|
498,940 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
23/06/2016 |
7.40
|
243,680 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
22/06/2016 |
7.30
|
135,260 | 7.40 | 7.50 | 7.10 | 500 | 0 | 0.0 |
21/06/2016 |
7.40
|
280,700 | 7 | 7.40 | 7.20 | 0 | 0 | 0 |
20/06/2016 |
7
|
393,970 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
17/06/2016 |
7
|
452,320 | 7.30 | 7.30 | 7 | 500 | 0 | 0.0 |
16/06/2016 |
7.30
|
138,540 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
15/06/2016 |
7.30
|
124,230 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
14/06/2016 |
7.40
|
330,830 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
13/06/2016 |
7.10
|
495,810 | 7.60 | 7.60 | 7.10 | 400 | 0 | 0.0 |
10/06/2016 |
7.60
|
227,000 | 7.70 | 7.80 | 7.40 | 2,500 | 0 | 0.0 |
09/06/2016 |
7.70
|
133,970 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
08/06/2016 |
7.80
|
394,420 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
07/06/2016 |
7.70
|
642,330 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
06/06/2016 |
8.20
|
357,930 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 |
03/06/2016 |
8.10
|
591,240 | 7.60 | 8.10 | 7.70 | 0 | 0 | 0 |
02/06/2016 |
7.60
|
1,114,130 | 8.10 | 8.10 | 7.60 | 600 | 6,000 | -0.0 |
01/06/2016 |
8.10
|
751,340 | 8.70 | 8.90 | 8.10 | 0 | 0 | 0 |
31/05/2016 |
8.70
|
176,150 | 8.20 | 8.70 | 8.30 | 0 | 0 | 0 |
30/05/2016 |
8.20
|
279,140 | 8 | 8.30 | 8 | 6,900 | 0 | 0.1 |
27/05/2016 |
8
|
354,780 | 7.70 | 8.20 | 8 | 3,100 | 0 | 0.0 |
26/05/2016 |
7.70
|
640,530 | 7.20 | 7.70 | 7.30 | 2,000 | 0 | 0.0 |
25/05/2016 |
7.20
|
282,330 | 6.80 | 7.20 | 6.90 | 0 | 0 | 0 |
24/05/2016 |
6.80
|
280,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
23/05/2016 |
6.90
|
356,730 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/05/2016 |
7.10
|
284,880 | 6.80 | 7.20 | 6.90 | 2,000 | 0 | 0.0 |
19/05/2016 |
6.80
|
613,390 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
18/05/2016 |
6.40
|
885,320 | 6 | 6.40 | 5.90 | 3,520 | 0 | 0.0 |
17/05/2016 |
6
|
225,240 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
16/05/2016 |
6
|
292,560 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
13/05/2016 |
5.90
|
163,160 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
12/05/2016 |
6.20
|
419,250 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
11/05/2016 |
5.80
|
294,560 | 5.70 | 5.80 | 5.50 | 400 | 0 | 0.0 |
10/05/2016 |
5.70
|
185,290 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
09/05/2016 |
5.90
|
175,920 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
06/05/2016 |
5.90
|
1,625,770 | 5.60 | 5.90 | 5.70 | 0 | 10,000 | -0.1 |
05/05/2016 |
5.60
|
44,930 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
04/05/2016 |
5.30
|
271,740 | 5 | 5.30 | 5 | 0 | 0 | 0 |
29/04/2016 |
5
|
371,710 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
28/04/2016 |
5
|
307,850 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
27/04/2016 |
5.20
|
372,910 | 5.10 | 5.40 | 5.20 | 10,000 | 0 | 0.1 |