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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
10.50
|
804,410 | 9.93 | 10.70 | 9.84 | 0 | 0 | 0 |
20/09/2016 |
9.74
|
773,921 | 9.17 | 9.93 | 9.17 | 0 | 0 | 0 |
19/09/2016 |
9.26
|
215,800 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 |
16/09/2016 |
9.55
|
225,600 | 9.17 | 9.55 | 9.17 | 0 | 0 | 0 |
15/09/2016 |
9.07
|
95,100 | 9.36 | 9.84 | 8.98 | 0 | 0 | 0 |
14/09/2016 |
8.98
|
191,921 | 9.07 | 10.31 | 8.88 | 0 | 0 | 0 |
13/09/2016 |
8.98
|
74,100 | 9.55 | 9.55 | 8.98 | 0 | 0 | 0 |
12/09/2016 |
9.26
|
121,950 | 9.65 | 9.65 | 9.07 | 0 | 0 | 0 |
09/09/2016 |
9.55
|
282,500 | 9.17 | 10.31 | 9.07 | 0 | 0 | 0 |
08/09/2016 |
9.07
|
332,400 | 7.93 | 9.07 | 7.93 | 0 | 150,900 | -1.2 |
07/09/2016 |
7.93
|
34,900 | 7.93 | 8.02 | 7.83 | 0 | 0 | 0 |
06/09/2016 |
8.02
|
554,350 | 7.74 | 8.21 | 7.64 | 0 | 0 | 0 |
05/09/2016 |
7.64
|
12,000 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
01/09/2016 |
7.64
|
42,000 | 7.64 | 7.74 | 7.54 | 0 | 0 | 0 |
31/08/2016 |
7.64
|
19,300 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
30/08/2016 |
7.54
|
88,000 | 7.93 | 7.93 | 7.45 | 0 | 0 | 0 |
29/08/2016 |
7.54
|
67,000 | 8.12 | 8.12 | 7.54 | 0 | 0 | 0 |
26/08/2016 |
8.02
|
79,500 | 7.83 | 8.12 | 7.83 | 0 | 0 | 0 |
25/08/2016 |
7.64
|
134,200 | 7.83 | 7.93 | 7.64 | 0 | 10,000 | -0.1 |
24/08/2016 |
7.74
|
211,600 | 7.45 | 7.93 | 7.45 | 0 | 19,200 | -0.2 |
23/08/2016 |
7.45
|
40,200 | 7.74 | 7.74 | 7.35 | 0 | 22,800 | -0.2 |
22/08/2016 |
7.45
|
15,700 | 7.74 | 7.74 | 7.45 | 0 | 5,200 | -0.0 |
19/08/2016 |
7.83
|
33,000 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
18/08/2016 |
8.12
|
134,000 | 7.64 | 8.12 | 7.64 | 0 | 0 | 0 |
17/08/2016 |
7.54
|
46,600 | 7.54 | 7.93 | 7.45 | 0 | 0 | 0 |
16/08/2016 |
7.45
|
76,421 | 7.54 | 7.64 | 7.45 | 0 | 0 | 0 |
15/08/2016 |
7.35
|
50,000 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
12/08/2016 |
7.45
|
46,000 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
11/08/2016 |
7.45
|
22,000 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
10/08/2016 |
7.07
|
63,100 | 7.64 | 7.64 | 7.07 | 0 | 0 | 0 |
09/08/2016 |
7.54
|
55,800 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
08/08/2016 |
7.64
|
42,300 | 8.02 | 8.02 | 7.35 | 0 | 0 | 0 |
05/08/2016 |
8.02
|
87,300 | 7.16 | 8.21 | 7.16 | 0 | 0 | 0 |
04/08/2016 |
7.26
|
239,600 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 |
03/08/2016 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
02/08/2016 |
7.07
|
7,600 | 7.07 | 7.07 | 6.11 | 0 | 0 | 0 |
01/08/2016 |
6.97
|
105,000 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 |
29/07/2016 |
7.07
|
21,400 | 6.11 | 7.07 | 6.11 | 0 | 0 | 0 |
28/07/2016 |
7.07
|
22,100 | 6.88 | 7.16 | 6.88 | 0 | 0 | 0 |
27/07/2016 |
6.97
|
25,700 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 |
26/07/2016 |
7.16
|
21,100 | 7.54 | 7.54 | 6.97 | 0 | 0 | 0 |
25/07/2016 |
7.07
|
17,900 | 6.97 | 7.07 | 6.02 | 0 | 0 | 0 |
22/07/2016 |
6.97
|
2,800 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
21/07/2016 |
7.07
|
13,600 | 7.16 | 7.16 | 6.78 | 0 | 0 | 0 |
20/07/2016 |
7.07
|
4,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
19/07/2016 |
7.07
|
12,100 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
18/07/2016 |
7.16
|
41,921 | 7.07 | 7.35 | 7.07 | 0 | 0 | 0 |
15/07/2016 |
7.07
|
19,000 | 7.07 | 7.16 | 7.07 | 0 | 0 | 0 |
14/07/2016 |
7.07
|
13,000 | 7.16 | 7.16 | 7.07 | 0 | 2,500 | -0.0 |
13/07/2016 |
7.16
|
28,700 | 7.26 | 7.26 | 7.16 | 0 | 9,500 | -0.1 |
12/07/2016 |
7.45
|
131,100 | 7.26 | 7.74 | 7.26 | 0 | 0 | 0 |
11/07/2016 |
7.26
|
10,100 | 7.16 | 7.93 | 7.16 | 0 | 0 | 0 |
08/07/2016 |
7.07
|
2,500 | 8.12 | 8.12 | 7.07 | 0 | 0 | 0 |
07/07/2016 |
7.45
|
548,900 | 7.26 | 7.54 | 6.59 | 12,000 | 0 | 0.1 |
06/07/2016 |
6.68
|
10,000 | 6.49 | 6.68 | 6.49 | 0 | 0 | 0 |
05/07/2016 |
6.59
|
4,200 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
04/07/2016 |
6.30
|
10,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/07/2016 |
7.35
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
30/06/2016 |
7.35
|
255,000 | 6.88 | 7.35 | 6.88 | 0 | 0 | 0 |
29/06/2016 |
6.78
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
28/06/2016 |
6.78
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
27/06/2016 |
6.78
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/06/2016 |
6.78
|
9,300 | 7.64 | 7.64 | 6.78 | 0 | 0 | 0 |
23/06/2016 |
6.78
|
13,100 | 7.07 | 7.07 | 6.78 | 0 | 0 | 0 |
22/06/2016 |
6.97
|
96,500 | 6.97 | 7.16 | 6.97 | 0 | 0 | 0 |
21/06/2016 |
6.97
|
18,400 | 7.64 | 7.64 | 6.97 | 0 | 0 | 0 |
20/06/2016 |
6.40
|
31,900 | 7.64 | 7.64 | 6.40 | 0 | 0 | 0 |
17/06/2016 |
7.16
|
204,500 | 7.54 | 7.54 | 6.97 | 0 | 0 | 0 |
16/06/2016 |
6.68
|
14,000 | 7.54 | 7.54 | 6.59 | 0 | 0 | 0 |
15/06/2016 |
6.78
|
152,900 | 6.30 | 6.88 | 6.30 | 0 | 0 | 0 |
14/06/2016 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
13/06/2016 |
5.92
|
6,600 | 6.59 | 6.59 | 5.83 | 0 | 0 | 0 |
10/06/2016 |
6.02
|
10,000 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
09/06/2016 |
6.21
|
200 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
08/06/2016 |
5.92
|
400 | 5.92 | 6.30 | 5.92 | 0 | 0 | 0 |
07/06/2016 |
6.02
|
8,600 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
06/06/2016 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
03/06/2016 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
02/06/2016 |
5.92
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
01/06/2016 |
5.92
|
13,400 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
31/05/2016 |
6.11
|
2,000 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
30/05/2016 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
27/05/2016 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
26/05/2016 |
5.92
|
5,078 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
25/05/2016 |
5.92
|
8,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
24/05/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
23/05/2016 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
20/05/2016 |
6.02
|
11,100 | 6.88 | 6.88 | 6.02 | 0 | 0 | 0 |
19/05/2016 |
6.02
|
7,500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
18/05/2016 |
6.02
|
10,100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
17/05/2016 |
6.30
|
5,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/05/2016 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
13/05/2016 |
6.21
|
200 | 6.68 | 6.68 | 6.21 | 0 | 0 | 0 |
12/05/2016 |
6.21
|
4,000 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
11/05/2016 |
6.30
|
6,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/05/2016 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
09/05/2016 |
6.30
|
10,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/05/2016 |
5.54
|
400 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
05/05/2016 |
6.30
|
5,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/05/2016 |
5.83
|
6,400 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |