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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
7.60
|
221,340 | 7.68 | 7.85 | 7.60 | 0 | 0 | 0 |
16/09/2016 |
7.68
|
194,740 | 7.72 | 7.89 | 7.64 | 0 | 0 | 0 |
15/09/2016 |
7.72
|
435,180 | 7.89 | 8.01 | 7.62 | 0 | 0 | 0 |
14/09/2016 |
7.89
|
529,600 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 |
13/09/2016 |
8.13
|
529,640 | 8.01 | 8.30 | 7.97 | 0 | 0 | 0 |
12/09/2016 |
8.01
|
496,160 | 8.50 | 8.50 | 8.01 | 0 | 0 | 0 |
09/09/2016 |
8.50
|
440,020 | 8.59 | 8.71 | 8.50 | 220 | 0 | 0.0 |
08/09/2016 |
8.59
|
420,360 | 8.63 | 8.79 | 8.54 | 0 | 0 | 0 |
07/09/2016 |
8.63
|
526,350 | 8.71 | 8.79 | 8.59 | 0 | 0 | 0 |
06/09/2016 |
8.71
|
586,720 | 8.71 | 8.79 | 8.63 | 0 | 220 | -0.0 |
05/09/2016 |
8.71
|
798,140 | 8.38 | 8.75 | 8.30 | 0 | 0 | 0 |
01/09/2016 |
8.38
|
328,640 | 8.46 | 8.50 | 8.30 | 0 | 0 | 0 |
31/08/2016 |
8.46
|
1,152,020 | 8.22 | 8.50 | 8.30 | 0 | 0 | 0 |
30/08/2016 |
8.22
|
826,720 | 8.22 | 8.38 | 8.13 | 0 | 0 | 0 |
29/08/2016 |
8.22
|
714,910 | 8.38 | 8.59 | 8.22 | 0 | 0 | 0 |
26/08/2016 |
8.38
|
1,113,300 | 8.17 | 8.54 | 8.13 | 0 | 0 | 0 |
25/08/2016 |
8.17
|
212,790 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
24/08/2016 |
8.26
|
681,960 | 8.34 | 8.46 | 8.26 | 0 | 0 | 0 |
23/08/2016 |
8.34
|
895,920 | 8.09 | 8.38 | 8.01 | 0 | 0 | 0 |
22/08/2016 |
8.09
|
388,160 | 7.89 | 8.22 | 7.60 | 0 | 0 | 0 |
19/08/2016 |
7.89
|
537,450 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 |
18/08/2016 |
8.22
|
667,720 | 8.42 | 8.50 | 8.09 | 0 | 0 | 0 |
17/08/2016 |
8.42
|
453,760 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 |
16/08/2016 |
8.59
|
806,580 | 8.22 | 8.63 | 8.34 | 0 | 0 | 0 |
15/08/2016 |
8.22
|
787,940 | 7.93 | 8.22 | 7.93 | 0 | 0 | 0 |
12/08/2016 |
7.93
|
997,530 | 7.68 | 8.22 | 7.76 | 0 | 0 | 0 |
11/08/2016 |
7.68
|
708,770 | 7.19 | 7.68 | 7.19 | 0 | 0 | 0 |
10/08/2016 |
7.19
|
367,380 | 7.31 | 7.35 | 7.19 | 0 | 0 | 0 |
09/08/2016 |
7.31
|
448,000 | 7.02 | 7.35 | 7.11 | 0 | 0 | 0 |
08/08/2016 |
7.02
|
253,150 | 7.07 | 7.11 | 6.94 | 0 | 0 | 0 |
05/08/2016 |
7.07
|
862,440 | 7.19 | 7.19 | 6.82 | 0 | 0 | 0 |
04/08/2016 |
7.19
|
673,880 | 7.72 | 8.01 | 7.19 | 0 | 0 | 0 |
03/08/2016 |
7.72
|
594,200 | 8.13 | 8.13 | 7.72 | 0 | 0 | 0 |
02/08/2016 |
8.13
|
329,110 | 8.34 | 8.38 | 8.09 | 0 | 0 | 0 |
01/08/2016 |
8.34
|
104,060 | 8.50 | 8.59 | 8.34 | 0 | 0 | 0 |
29/07/2016 |
8.50
|
129,260 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 |
28/07/2016 |
8.59
|
425,840 | 8.34 | 8.91 | 8.26 | 0 | 0 | 0 |
27/07/2016 |
8.34
|
196,930 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 |
26/07/2016 |
8.42
|
455,750 | 8.46 | 8.50 | 8.22 | 2,000 | 0 | 0.0 |
25/07/2016 |
8.46
|
383,560 | 8.95 | 8.95 | 8.42 | 0 | 0 | 0 |
22/07/2016 |
8.95
|
747,990 | 9.37 | 9.37 | 8.79 | 0 | 0 | 0 |
21/07/2016 |
9.37
|
404,500 | 9.57 | 9.61 | 9.37 | 100 | 2,000 | -0.0 |
20/07/2016 |
9.57
|
166,980 | 9.69 | 9.78 | 9.49 | 0 | 0 | 0 |
19/07/2016 |
9.69
|
503,630 | 9.57 | 9.82 | 9.61 | 0 | 0 | 0 |
18/07/2016 |
9.57
|
279,500 | 9.45 | 9.78 | 9.37 | 0 | 100 | -0.0 |
15/07/2016 |
9.45
|
643,860 | 9.86 | 9.86 | 9.41 | 0 | 0 | 0 |
14/07/2016 |
9.86
|
682,160 | 10.06 | 10.06 | 9.86 | 0 | 0 | 0 |
13/07/2016 |
10.06
|
450,040 | 10.19 | 10.31 | 10.06 | 0 | 0 | 0 |
12/07/2016 |
10.19
|
275,260 | 10.19 | 10.27 | 10.06 | 0 | 0 | 0 |
11/07/2016 |
10.19
|
441,600 | 10.31 | 10.39 | 10.06 | 0 | 0 | 0 |
08/07/2016 |
10.31
|
547,240 | 10.47 | 10.52 | 10.31 | 0 | 0 | 0 |
07/07/2016 |
10.47
|
375,110 | 10.52 | 10.68 | 10.43 | 0 | 0 | 0 |
06/07/2016 |
10.52
|
279,290 | 10.56 | 10.60 | 10.43 | 0 | 0 | 0 |
05/07/2016 |
10.56
|
804,920 | 10.43 | 10.80 | 10.43 | 0 | 0 | 0 |
04/07/2016 |
10.43
|
277,700 | 10.39 | 10.52 | 10.39 | 0 | 0 | 0 |
01/07/2016 |
10.39
|
559,820 | 10.35 | 10.56 | 10.31 | 0 | 0 | 0 |
30/06/2016 |
10.35
|
421,100 | 10.47 | 10.64 | 9.82 | 0 | 0 | 0 |
29/06/2016 |
10.47
|
265,610 | 10.39 | 10.52 | 10.43 | 880 | 0 | 0.0 |
28/06/2016 |
10.39
|
157,970 | 10.52 | 10.52 | 10.35 | 0 | 0 | 0 |
27/06/2016 |
10.52
|
496,290 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 |
24/06/2016 |
10.56
|
950,720 | 10.97 | 10.97 | 10.23 | 0 | 880 | -0.0 |
23/06/2016 |
10.97
|
798,830 | 10.76 | 10.97 | 10.76 | 10 | 0 | 0.0 |
22/06/2016 |
10.76
|
282,160 | 10.76 | 10.84 | 10.72 | 0 | 0 | 0 |
21/06/2016 |
10.76
|
678,270 | 10.64 | 11.01 | 10.60 | 620 | 0 | 0.0 |
20/06/2016 |
10.64
|
325,800 | 10.56 | 10.68 | 10.52 | 0 | 0 | 0 |
17/06/2016 |
10.56
|
261,710 | 10.64 | 10.68 | 10.56 | 0 | 0 | 0 |
16/06/2016 |
10.64
|
487,480 | 10.64 | 10.76 | 10.60 | 1,000 | 630 | 0.0 |
15/06/2016 |
10.64
|
207,160 | 10.68 | 10.76 | 10.60 | 5,500 | 0 | 0.1 |
14/06/2016 |
10.68
|
340,730 | 10.68 | 10.80 | 10.64 | 0 | 0 | 0 |
13/06/2016 |
10.68
|
435,550 | 10.93 | 10.93 | 10.68 | 2,000 | 1,000 | 0.0 |
10/06/2016 |
10.93
|
559,820 | 10.89 | 11.09 | 10.80 | 0 | 2,500 | -0.1 |
09/06/2016 |
10.89
|
337,950 | 10.84 | 10.89 | 10.76 | 0 | 3,000 | -0.1 |
08/06/2016 |
10.84
|
301,430 | 10.76 | 10.89 | 10.80 | 0 | 2,000 | -0.1 |
07/06/2016 |
10.76
|
243,990 | 10.80 | 10.84 | 10.76 | 140 | 0 | 0.0 |
06/06/2016 |
10.80
|
407,470 | 10.89 | 10.97 | 10.76 | 3,000 | 0 | 0.1 |
03/06/2016 |
10.89
|
306,680 | 11.01 | 11.05 | 10.89 | 9,350 | 0 | 0.3 |
02/06/2016 |
11.01
|
279,340 | 11.01 | 11.09 | 10.97 | 10 | 0 | 0.0 |
01/06/2016 |
11.01
|
371,640 | 10.80 | 11.09 | 10.80 | 0 | 3,140 | -0.1 |
31/05/2016 |
10.80
|
454,810 | 10.89 | 10.97 | 10.76 | 0 | 9,340 | -0.2 |
30/05/2016 |
10.89
|
401,580 | 10.93 | 11.05 | 10.84 | 0 | 0 | 0 |
27/05/2016 |
10.93
|
241,930 | 10.93 | 11.01 | 10.89 | 0 | 0 | 0 |
26/05/2016 |
10.93
|
787,730 | 10.89 | 11.13 | 10.89 | 0 | 0 | 0 |
25/05/2016 |
10.89
|
641,500 | 11.13 | 11.26 | 10.89 | 0 | 0 | 0 |
24/05/2016 |
11.13
|
555,370 | 11.38 | 11.38 | 11.09 | 0 | 0 | 0 |
23/05/2016 |
11.38
|
487,460 | 11.46 | 11.75 | 11.38 | 0 | 0 | 0 |
20/05/2016 |
11.46
|
478,420 | 11.34 | 11.58 | 11.38 | 0 | 20 | -0.0 |
19/05/2016 |
11.34
|
854,630 | 11.01 | 11.46 | 10.97 | 40 | 0 | 0.0 |
18/05/2016 |
11.01
|
637,050 | 11.05 | 11.26 | 10.97 | 200 | 0 | 0.0 |
17/05/2016 |
11.05
|
637,910 | 10.80 | 11.17 | 11.01 | 120 | 0 | 0.0 |
16/05/2016 |
10.80
|
219,860 | 10.84 | 10.89 | 10.76 | 10 | 0 | 0.0 |
13/05/2016 |
10.84
|
291,850 | 10.89 | 10.93 | 10.76 | 13,630 | 0 | 0.4 |
12/05/2016 |
10.89
|
407,010 | 10.89 | 11.01 | 10.84 | 36,490 | 36,490 | 0 |
11/05/2016 |
10.89
|
383,820 | 10.72 | 10.93 | 10.72 | 20,000 | 37,000 | -0.4 |
10/05/2016 |
10.72
|
553,590 | 10.84 | 10.97 | 10.60 | 0 | 17,000 | -0.4 |
09/05/2016 |
10.84
|
417,740 | 11.13 | 11.21 | 10.84 | 0 | 0 | 0 |
06/05/2016 |
11.13
|
1,092,280 | 11.09 | 11.50 | 11.13 | 0 | 0 | 0 |
05/05/2016 |
11.09
|
1,201,540 | 10.39 | 11.09 | 10.43 | 0 | 0 | 0 |
04/05/2016 |
10.39
|
295,770 | 10.43 | 10.52 | 10.31 | 0 | 0 | 0 |
29/04/2016 |
10.43
|
230,910 | 10.43 | 10.60 | 10.39 | 0 | 0 | 0 |
28/04/2016 |
10.43
|
462,020 | 10.56 | 10.60 | 10.35 | 0 | 0 | 0 |