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 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
8.80
|
385,380 | 8.80 | 9.07 | 8.62 | 0 | 0 | 0 |
20/09/2016 |
8.80
|
1,608,490 | 9.07 | 9.16 | 8.16 | 0 | 0 | 0 |
19/09/2016 |
9.07
|
495,000 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 |
16/09/2016 |
9.25
|
492,600 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 |
15/09/2016 |
9.16
|
791,910 | 9.34 | 9.34 | 9.07 | 0 | 0 | 0 |
14/09/2016 |
9.34
|
830,310 | 9.25 | 9.71 | 9.16 | 600 | 0 | 0.0 |
13/09/2016 |
9.25
|
788,640 | 9.80 | 9.80 | 9.25 | 0 | 0 | 0 |
12/09/2016 |
9.80
|
2,286,840 | 10.88 | 11.07 | 9.80 | 0 | 0 | 0 |
09/09/2016 |
10.88
|
1,572,710 | 10.88 | 11.16 | 10.88 | 0 | 0 | 0 |
08/09/2016 |
10.88
|
1,265,730 | 11.16 | 11.16 | 10.79 | 0 | 199,300 | -2.4 |
07/09/2016 |
11.16
|
992,136 | 11.16 | 11.16 | 10.79 | 0 | 0 | 0 |
06/09/2016 |
11.16
|
2,033,599 | 11.07 | 11.34 | 10.79 | 0 | 0 | 0 |
05/09/2016 |
11.07
|
2,357,468 | 11.16 | 11.52 | 10.79 | 0 | 3,000 | -0.0 |
01/09/2016 |
11.16
|
1,407,256 | 11.07 | 11.34 | 10.88 | 0 | 0 | 0 |
31/08/2016 |
11.07
|
2,831,550 | 10.43 | 11.43 | 10.52 | 0 | 0 | 0 |
30/08/2016 |
10.43
|
2,510,622 | 9.52 | 10.43 | 9.61 | 0 | 0 | 0 |
29/08/2016 |
9.52
|
439,435 | 9.52 | 9.71 | 9.43 | 0 | 0 | 0 |
26/08/2016 |
9.52
|
253,512 | 9.34 | 9.71 | 9.34 | 0 | 0 | 0 |
25/08/2016 |
9.34
|
322,640 | 9.52 | 9.80 | 9.34 | 0 | 0 | 0 |
24/08/2016 |
9.52
|
835,210 | 8.71 | 9.52 | 8.71 | 0 | 0 | 0 |
23/08/2016 |
8.71
|
194,250 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 |
22/08/2016 |
8.71
|
153,400 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
19/08/2016 |
8.80
|
411,500 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
18/08/2016 |
8.62
|
356,600 | 8.80 | 8.89 | 8.62 | 0 | 0 | 0 |
17/08/2016 |
8.80
|
112,732 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 |
16/08/2016 |
8.98
|
121,700 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
15/08/2016 |
8.98
|
65,660 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
12/08/2016 |
9.07
|
147,411 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
11/08/2016 |
8.98
|
109,432 | 8.71 | 8.98 | 8.71 | 0 | 0 | 0 |
10/08/2016 |
8.71
|
149,900 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
09/08/2016 |
8.71
|
295,200 | 8.62 | 8.71 | 8.71 | 0 | 0 | 0 |
08/08/2016 |
8.62
|
311,510 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 |
05/08/2016 |
8.71
|
321,400 | 8.80 | 8.98 | 8.71 | 0 | 0 | 0 |
04/08/2016 |
8.80
|
132,011 | 8.89 | 9.07 | 8.80 | 0 | 0 | 0 |
03/08/2016 |
8.89
|
202,200 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
02/08/2016 |
9.07
|
269,510 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
01/08/2016 |
9.07
|
241,172 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
29/07/2016 |
9.07
|
133,500 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
28/07/2016 |
9.07
|
231,040 | 9.25 | 9.25 | 9.07 | 0 | 0 | 0 |
27/07/2016 |
9.25
|
785,122 | 9.25 | 9.52 | 9.25 | 0 | 0 | 0 |
26/07/2016 |
9.25
|
214,110 | 9.07 | 9.25 | 9.16 | 0 | 0 | 0 |
25/07/2016 |
9.07
|
425,500 | 8.98 | 9.25 | 8.98 | 0 | 0 | 0 |
22/07/2016 |
8.98
|
644,600 | 8.89 | 9.25 | 8.80 | 0 | 0 | 0 |
21/07/2016 |
8.89
|
547,568 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 |
20/07/2016 |
9.07
|
375,100 | 9.16 | 9.16 | 8.98 | 0 | 2,000 | -0.0 |
19/07/2016 |
9.16
|
529,843 | 9.25 | 9.52 | 9.16 | 0 | 0 | 0 |
18/07/2016 |
9.25
|
351,000 | 9.43 | 9.43 | 9.16 | 0 | 0 | 0 |
15/07/2016 |
9.43
|
345,400 | 9.43 | 9.43 | 9.16 | 0 | 0 | 0 |
14/07/2016 |
9.43
|
581,300 | 9.89 | 9.89 | 9.43 | 0 | 0 | 0 |
13/07/2016 |
9.89
|
1,508,270 | 9.16 | 10.07 | 9.16 | 0 | 0 | 0 |
12/07/2016 |
9.16
|
663,900 | 8.89 | 9.16 | 8.80 | 0 | 0 | 0 |
11/07/2016 |
8.89
|
432,100 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
08/07/2016 |
8.98
|
310,900 | 9.07 | 9.25 | 8.98 | 2,000 | 0 | 0.0 |
07/07/2016 |
9.07
|
686,586 | 8.89 | 9.25 | 8.98 | 0 | 0 | 0 |
06/07/2016 |
8.89
|
257,470 | 8.80 | 8.98 | 8.71 | 0 | 0 | 0 |
05/07/2016 |
8.80
|
606,404 | 8.71 | 9.07 | 8.71 | 0 | 0 | 0 |
04/07/2016 |
8.71
|
481,100 | 8.89 | 8.98 | 8.71 | 0 | 0 | 0 |
01/07/2016 |
8.89
|
526,776 | 8.80 | 8.98 | 8.80 | 0 | 0 | 0 |
30/06/2016 |
8.80
|
431,100 | 9.07 | 9.25 | 8.80 | 0 | 10,000 | -0.1 |
29/06/2016 |
9.07
|
578,400 | 8.89 | 9.25 | 8.89 | 0 | 0 | 0 |
28/06/2016 |
8.89
|
615,900 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 |
27/06/2016 |
8.89
|
689,000 | 9.07 | 9.07 | 8.53 | 0 | 0 | 0 |
24/06/2016 |
9.07
|
1,444,864 | 9.34 | 9.34 | 8.44 | 1,100 | 0 | 0.0 |
23/06/2016 |
9.34
|
688,931 | 9.07 | 9.43 | 9.16 | 0 | 0 | 0 |
22/06/2016 |
9.07
|
776,720 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
21/06/2016 |
9.25
|
703,200 | 9.43 | 9.52 | 9.25 | 0 | 0 | 0 |
20/06/2016 |
9.43
|
596,670 | 9.43 | 9.71 | 9.34 | 10,000 | 0 | 0.1 |
17/06/2016 |
9.43
|
1,176,800 | 9.89 | 9.89 | 9.34 | 0 | 0 | 0 |
16/06/2016 |
9.89
|
1,292,350 | 10.34 | 10.43 | 9.89 | 0 | 0 | 0 |
15/06/2016 |
10.34
|
1,508,920 | 10.34 | 10.52 | 10.16 | 5,000 | 0 | 0.1 |
14/06/2016 |
10.34
|
1,636,700 | 10.61 | 10.70 | 10.25 | 0 | 3,000 | -0.0 |
13/06/2016 |
10.61
|
1,972,900 | 10.25 | 10.61 | 9.89 | 400 | 0 | 0.0 |
10/06/2016 |
10.25
|
1,472,402 | 10.52 | 10.61 | 9.98 | 0 | 0 | 0 |
09/06/2016 |
10.52
|
1,746,882 | 9.80 | 10.52 | 9.80 | 0 | 0 | 0 |
08/06/2016 |
9.80
|
2,670,112 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
07/06/2016 |
8.98
|
447,300 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
06/06/2016 |
9.07
|
655,397 | 8.98 | 9.16 | 8.89 | 0 | 0 | 0 |
03/06/2016 |
8.98
|
209,300 | 9.16 | 9.16 | 8.98 | 0 | 0 | 0 |
02/06/2016 |
9.16
|
283,566 | 8.98 | 9.25 | 8.89 | 0 | 0 | 0 |
01/06/2016 |
8.98
|
209,133 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
31/05/2016 |
9.07
|
132,387 | 9.25 | 9.25 | 9.07 | 0 | 0 | 0 |
30/05/2016 |
9.25
|
295,300 | 9.07 | 9.34 | 9.16 | 0 | 0 | 0 |
27/05/2016 |
9.07
|
205,370 | 9.07 | 9.25 | 8.89 | 0 | 0 | 0 |
26/05/2016 |
9.07
|
432,557 | 9.43 | 9.43 | 9.07 | 0 | 0 | 0 |
25/05/2016 |
9.43
|
228,320 | 9.25 | 9.52 | 9.07 | 0 | 0 | 0 |
24/05/2016 |
9.25
|
407,050 | 9.52 | 9.80 | 9.07 | 0 | 0 | 0 |
23/05/2016 |
9.52
|
479,850 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
20/05/2016 |
8.98
|
373,050 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 |
19/05/2016 |
9.07
|
445,908 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 |
18/05/2016 |
9.52
|
500,700 | 9.52 | 9.71 | 9.43 | 0 | 0 | 0 |
17/05/2016 |
9.52
|
634,620 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
16/05/2016 |
9.43
|
357,840 | 9.80 | 9.98 | 9.43 | 0 | 0 | 0 |
13/05/2016 |
9.80
|
628,400 | 9.98 | 10.07 | 9.61 | 0 | 0 | 0 |
12/05/2016 |
9.98
|
492,840 | 9.98 | 10.25 | 9.98 | 6,000 | 0 | 0.1 |
11/05/2016 |
9.98
|
354,200 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 |
10/05/2016 |
10.16
|
310,112 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 |
09/05/2016 |
10.16
|
584,000 | 10.34 | 10.34 | 10.07 | 0 | 0 | 0 |
06/05/2016 |
10.34
|
374,300 | 10.43 | 10.52 | 10.16 | 0 | 0 | 0 |
05/05/2016 |
10.43
|
664,496 | 10.61 | 10.61 | 10.34 | 136,500 | 0 | 1.6 |
04/05/2016 |
10.61
|
1,195,249 | 10.07 | 10.61 | 9.98 | 76,500 | 0 | 0.9 |