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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
9.93
|
48,500 | 9.67 | 9.97 | 9.64 | 3,900 | 0 | 0.1 |
20/09/2016 |
9.67
|
31,800 | 9.45 | 9.86 | 9.41 | 0 | 0 | 0 |
19/09/2016 |
9.45
|
25,600 | 9.52 | 9.93 | 9.45 | 0 | 0 | 0 |
16/09/2016 |
9.52
|
31,100 | 9.56 | 9.60 | 9.41 | 0 | 0 | 0 |
15/09/2016 |
9.56
|
8,900 | 9.64 | 9.64 | 9.56 | 0 | 0 | 0 |
14/09/2016 |
9.64
|
46,400 | 9.75 | 9.75 | 9.56 | 0 | 0 | 0 |
13/09/2016 |
9.75
|
21,600 | 9.71 | 9.75 | 9.19 | 0 | 0 | 0 |
12/09/2016 |
9.71
|
29,300 | 9.71 | 9.97 | 9.45 | 0 | 0 | 0 |
09/09/2016 |
9.71
|
39,700 | 10.08 | 10.08 | 9.71 | 0 | 0 | 0 |
08/09/2016 |
10.08
|
37,610 | 9.93 | 10.08 | 9.93 | 0 | 0 | 0 |
07/09/2016 |
9.93
|
18,670 | 9.67 | 9.97 | 9.67 | 0 | 0 | 0 |
06/09/2016 |
9.67
|
12,100 | 9.67 | 9.86 | 9.64 | 0 | 0 | 0 |
05/09/2016 |
9.67
|
30,300 | 9.34 | 10.08 | 9.41 | 0 | 0 | 0 |
01/09/2016 |
9.34
|
27,808 | 9.01 | 9.38 | 9.04 | 0 | 0 | 0 |
31/08/2016 |
9.01
|
16,200 | 9.01 | 9.23 | 8.97 | 0 | 0 | 0 |
30/08/2016 |
9.01
|
15,700 | 8.97 | 9.12 | 8.31 | 10,100 | 0 | 0.2 |
29/08/2016 |
8.97
|
14,050 | 9.01 | 9.01 | 8.93 | 0 | 0 | 0 |
26/08/2016 |
9.01
|
27,500 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
25/08/2016 |
9.08
|
32,300 | 9.08 | 9.23 | 8.86 | 0 | 0 | 0 |
24/08/2016 |
9.08
|
26,568 | 8.86 | 9.08 | 8.90 | 0 | 0 | 0 |
23/08/2016 |
8.86
|
11,000 | 8.97 | 9.04 | 8.79 | 0 | 0 | 0 |
22/08/2016 |
8.97
|
3,600 | 8.64 | 8.97 | 8.82 | 0 | 0 | 0 |
19/08/2016 |
8.64
|
16,100 | 9.08 | 9.23 | 8.60 | 0 | 0 | 0 |
18/08/2016 |
9.08
|
60,038 | 8.56 | 9.23 | 8.31 | 0 | 0 | 0 |
17/08/2016 |
8.56
|
26,212 | 8.08 | 8.56 | 8.12 | 12,300 | 0 | 0.3 |
16/08/2016 |
8.08
|
28,100 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
15/08/2016 |
8.08
|
22,510 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
12/08/2016 |
8.08
|
33,400 | 8.05 | 8.20 | 7.97 | 0 | 0 | 0 |
11/08/2016 |
8.05
|
22,600 | 8.08 | 8.08 | 7.79 | 0 | 0 | 0 |
10/08/2016 |
8.08
|
38,000 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 |
09/08/2016 |
8.12
|
12,012 | 8.38 | 8.42 | 7.72 | 0 | 0 | 0 |
08/08/2016 |
8.38
|
25,400 | 8.45 | 8.45 | 8.16 | 0 | 0 | 0 |
05/08/2016 |
8.45
|
114,150 | 8.42 | 8.49 | 8.12 | 0 | 0 | 0 |
04/08/2016 |
8.42
|
104,850 | 8.34 | 8.45 | 8.05 | 0 | 0 | 0 |
03/08/2016 |
8.34
|
77,900 | 8.31 | 8.42 | 8.05 | 0 | 0 | 0 |
02/08/2016 |
8.31
|
59,300 | 8.20 | 8.31 | 7.75 | 0 | 0 | 0 |
01/08/2016 |
8.20
|
54,720 | 8.12 | 8.49 | 8.08 | 0 | 0 | 0 |
29/07/2016 |
8.12
|
124,400 | 7.60 | 8.23 | 7.27 | 0 | 0 | 0 |
28/07/2016 |
7.60
|
60,100 | 7.53 | 7.94 | 7.24 | 0 | 0 | 0 |
27/07/2016 |
7.53
|
65,318 | 7.12 | 7.53 | 6.83 | 0 | 0 | 0 |
26/07/2016 |
7.12
|
76,300 | 7.05 | 7.16 | 6.83 | 0 | 0 | 0 |
25/07/2016 |
7.05
|
7,650 | 7.20 | 7.53 | 7.05 | 0 | 0 | 0 |
22/07/2016 |
7.20
|
12,668 | 7.20 | 7.20 | 6.65 | 0 | 0 | 0 |
21/07/2016 |
7.20
|
4,940 | 7.20 | 7.38 | 7.20 | 0 | 0 | 0 |
20/07/2016 |
7.20
|
8,232 | 7.05 | 7.46 | 7.16 | 0 | 0 | 0 |
19/07/2016 |
7.05
|
18,880 | 7.42 | 7.60 | 6.83 | 0 | 0 | 0 |
18/07/2016 |
7.42
|
27,000 | 7.05 | 7.57 | 7.09 | 0 | 0 | 0 |
15/07/2016 |
7.05
|
16,304 | 7.57 | 7.57 | 7.05 | 0 | 0 | 0 |
14/07/2016 |
7.57
|
27,050 | 7.68 | 7.75 | 7.46 | 0 | 0 | 0 |
13/07/2016 |
7.68
|
27,376 | 7.42 | 7.97 | 7.38 | 0 | 0 | 0 |
12/07/2016 |
7.42
|
35,062 | 7.75 | 7.94 | 7.20 | 0 | 0 | 0 |
11/07/2016 |
7.75
|
109,220 | 8.34 | 8.34 | 7.57 | 0 | 0 | 0 |
08/07/2016 |
8.34
|
88,957 | 8.82 | 8.82 | 8.16 | 0 | 0 | 0 |
07/07/2016 |
8.82
|
31,600 | 8.71 | 9.04 | 8.71 | 0 | 0 | 0 |
06/07/2016 |
8.71
|
50,220 | 8.86 | 8.86 | 8.49 | 0 | 0 | 0 |
05/07/2016 |
8.86
|
95,680 | 8.97 | 9.01 | 8.31 | 0 | 0 | 0 |
04/07/2016 |
8.97
|
95,343 | 8.42 | 9.16 | 8.45 | 0 | 0 | 0 |
01/07/2016 |
8.42
|
140,970 | 7.68 | 8.42 | 7.79 | 0 | 0 | 0 |
30/06/2016 |
7.68
|
77,284 | 7.42 | 7.94 | 7.20 | 0 | 0 | 0 |
29/06/2016 |
7.42
|
109,450 | 7.01 | 7.72 | 6.68 | 0 | 0 | 0 |
28/06/2016 |
7.01
|
72,443 | 6.39 | 7.01 | 6.39 | 0 | 0 | 0 |
27/06/2016 |
6.39
|
15,400 | 6.31 | 6.39 | 6.28 | 0 | 0 | 0 |
24/06/2016 |
6.31
|
34,970 | 6.31 | 6.50 | 6.09 | 0 | 0 | 0 |
23/06/2016 |
6.31
|
26,700 | 6.20 | 6.31 | 6.09 | 0 | 0 | 0 |
22/06/2016 |
6.20
|
8,700 | 6.17 | 6.24 | 5.94 | 0 | 0 | 0 |
21/06/2016 |
6.17
|
4,250 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
20/06/2016 |
6.20
|
42,950 | 6.13 | 6.61 | 6.05 | 0 | 0 | 0 |
17/06/2016 |
6.13
|
21,700 | 6.13 | 6.13 | 5.91 | 0 | 0 | 0 |
16/06/2016 |
6.13
|
29,450 | 5.94 | 6.20 | 5.65 | 0 | 0 | 0 |
15/06/2016 |
5.94
|
24,700 | 5.76 | 6.28 | 5.76 | 0 | 0 | 0 |
14/06/2016 |
5.76
|
11,000 | 5.72 | 5.76 | 5.69 | 0 | 0 | 0 |
13/06/2016 |
5.72
|
6,300 | 5.72 | 5.76 | 5.72 | 0 | 0 | 0 |
10/06/2016 |
5.72
|
13,400 | 5.72 | 5.72 | 5.65 | 0 | 0 | 0 |
09/06/2016 |
5.72
|
25,438 | 5.65 | 5.72 | 5.61 | 0 | 0 | 0 |
08/06/2016 |
5.65
|
34,200 | 5.65 | 5.69 | 5.61 | 0 | 0 | 0 |
07/06/2016 |
5.65
|
5,700 | 5.65 | 5.65 | 5.61 | 0 | 0 | 0 |
06/06/2016 |
5.65
|
28,150 | 5.65 | 5.65 | 5.57 | 4,000 | 0 | 0.1 |
03/06/2016 |
5.65
|
39,900 | 5.65 | 5.69 | 5.57 | 0 | 0 | 0 |
02/06/2016 |
5.65
|
11,000 | 5.61 | 5.65 | 5.46 | 0 | 0 | 0 |
01/06/2016 |
5.61
|
4,400 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
31/05/2016 |
5.65
|
47,512 | 5.39 | 5.65 | 5.39 | 0 | 0 | 0 |
30/05/2016 |
5.39
|
16,811 | 5.61 | 5.65 | 5.39 | 0 | 0 | 0 |
27/05/2016 |
5.61
|
700 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
26/05/2016 |
5.61
|
57,000 | 5.46 | 5.61 | 5.46 | 0 | 0 | 0 |
25/05/2016 |
5.46
|
27,425 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
24/05/2016 |
5.65
|
16,000 | 5.72 | 5.76 | 5.61 | 0 | 0 | 0 |
23/05/2016 |
5.72
|
14,500 | 5.65 | 5.80 | 5.65 | 0 | 0 | 0 |
20/05/2016 |
5.65
|
30,100 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 |
19/05/2016 |
5.65
|
25,500 | 5.54 | 5.65 | 5.57 | 0 | 0 | 0 |
18/05/2016 |
5.54
|
38,975 | 5.43 | 5.65 | 5.43 | 0 | 0 | 0 |
17/05/2016 |
5.43
|
62,500 | 5.43 | 5.65 | 5.35 | 0 | 0 | 0 |
16/05/2016 |
5.43
|
12,200 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
13/05/2016 |
5.43
|
10,400 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
12/05/2016 |
5.46
|
912 | 5.43 | 5.46 | 5.35 | 0 | 0 | 0 |
11/05/2016 |
5.43
|
9,300 | 5.46 | 5.98 | 5.35 | 0 | 0 | 0 |
10/05/2016 |
5.46
|
8,900 | 5.46 | 5.50 | 5.39 | 0 | 0 | 0 |
09/05/2016 |
5.46
|
1,100 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
06/05/2016 |
5.50
|
24,000 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
05/05/2016 |
5.54
|
23,200 | 5.50 | 5.61 | 5.43 | 0 | 0 | 0 |
04/05/2016 |
5.50
|
4,700 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 |