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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
7.69
|
8,300 | 7.69 | 7.69 | 7.60 | 500 | 0 | 0.0 |
20/09/2016 |
7.69
|
8,700 | 7.60 | 7.73 | 7.60 | 4,700 | 0 | 0.1 |
19/09/2016 |
7.60
|
3,310 | 7.65 | 7.65 | 7.60 | 1,310 | 10 | 0.0 |
16/09/2016 |
7.65
|
3,100 | 7.65 | 7.65 | 7.65 | 3,000 | 0 | 0.1 |
15/09/2016 |
7.65
|
1,700 | 7.86 | 7.86 | 7.65 | 0 | 0 | 0 |
14/09/2016 |
7.86
|
100 | 7.60 | 7.86 | 7.86 | 0 | 0 | 0 |
13/09/2016 |
7.60
|
3,000 | 7.69 | 7.69 | 7.60 | 2,500 | 0 | 0.0 |
12/09/2016 |
7.69
|
1,400 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 |
09/09/2016 |
7.69
|
4,300 | 7.82 | 7.82 | 7.60 | 1,800 | 0 | 0.0 |
08/09/2016 |
7.82
|
3,500 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
07/09/2016 |
7.94
|
11,200 | 8.07 | 8.12 | 7.73 | 3,000 | 0 | 0.1 |
06/09/2016 |
8.07
|
100 | 7.86 | 8.07 | 8.07 | 0 | 0 | 0 |
05/09/2016 |
7.86
|
16,500 | 7.69 | 7.86 | 7.77 | 0 | 0 | 0 |
01/09/2016 |
7.69
|
4,300 | 7.69 | 7.69 | 7.69 | 3,200 | 0 | 0.1 |
31/08/2016 |
7.69
|
10,500 | 7.56 | 7.69 | 7.60 | 0 | 0 | 0 |
30/08/2016 |
7.56
|
7,800 | 7.56 | 7.60 | 7.56 | 5,000 | 0 | 0.1 |
29/08/2016 |
7.56
|
8,800 | 7.52 | 7.73 | 7.52 | 0 | 0 | 0 |
26/08/2016 |
7.52
|
2,110 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 |
25/08/2016 |
7.69
|
34,910 | 7.77 | 8.54 | 7.48 | 4,700 | 100 | 0.1 |
24/08/2016 |
7.77
|
100 | 7.60 | 7.77 | 7.77 | 100 | 100 | 0 |
23/08/2016 |
7.60
|
8,000 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
22/08/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
19/08/2016 |
8.20
|
100 | 7.65 | 8.20 | 8.20 | 100 | 0 | 0.0 |
18/08/2016 |
7.65
|
5,000 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
17/08/2016 |
7.86
|
7,320 | 7.60 | 7.86 | 7.69 | 3,900 | 0 | 0.1 |
16/08/2016 |
7.60
|
8,800 | 7.48 | 7.90 | 7.48 | 0 | 0 | 0 |
15/08/2016 |
7.48
|
4,900 | 7.86 | 7.86 | 7.48 | 3,800 | 0 | 0.1 |
12/08/2016 |
7.86
|
2,400 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 |
11/08/2016 |
7.90
|
8,600 | 7.69 | 7.90 | 7.69 | 8,500 | 0 | 0.2 |
10/08/2016 |
7.69
|
1,200 | 8.03 | 8.03 | 7.69 | 0 | 0 | 0 |
09/08/2016 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
08/08/2016 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
05/08/2016 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
04/08/2016 |
8.03
|
4,800 | 7.35 | 8.03 | 7.35 | 0 | 0 | 0 |
03/08/2016 |
7.35
|
7,400 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
02/08/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/08/2016 |
7.90
|
310 | 8.16 | 8.16 | 7.90 | 300 | 0 | 0.0 |
29/07/2016 |
8.16
|
1,100 | 8.12 | 8.16 | 8.16 | 0 | 0 | 0 |
28/07/2016 |
8.12
|
21,300 | 8.12 | 8.33 | 7.86 | 11,500 | 0 | 0.2 |
27/07/2016 |
8.12
|
12,130 | 8.46 | 8.46 | 7.82 | 0 | 0 | 0 |
26/07/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/07/2016 |
8.46
|
4,300 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
22/07/2016 |
8.50
|
200 | 8.54 | 8.54 | 8.50 | 0 | 0 | 0 |
21/07/2016 |
8.54
|
200 | 8.41 | 8.54 | 8.54 | 0 | 0 | 0 |
20/07/2016 |
8.41
|
2,000 | 8.46 | 8.88 | 8.41 | 0 | 0 | 0 |
19/07/2016 |
8.46
|
5,800 | 8.97 | 8.97 | 8.46 | 500 | 0 | 0.0 |
18/07/2016 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
15/07/2016 |
8.97
|
6,440 | 9.10 | 9.10 | 8.37 | 0 | 0 | 0 |
14/07/2016 |
9.10
|
21,400 | 9.48 | 9.48 | 9.06 | 0 | 0 | 0 |
13/07/2016 |
9.48
|
27,500 | 9.10 | 9.48 | 9.10 | 0 | 0 | 0 |
12/07/2016 |
9.10
|
19,600 | 9.53 | 9.53 | 9.01 | 0 | 0 | 0 |
11/07/2016 |
9.53
|
79,330 | 9.44 | 9.65 | 9.44 | 0 | 200 | -0.0 |
08/07/2016 |
9.44
|
147,050 | 9.44 | 9.53 | 9.35 | 0 | 5,000 | -0.1 |
07/07/2016 |
9.44
|
79,305 | 9.27 | 9.48 | 9.23 | 0 | 5,000 | -0.1 |
06/07/2016 |
9.27
|
72,540 | 8.67 | 9.31 | 8.59 | 50 | 2,000 | -0.0 |
05/07/2016 |
8.67
|
39,900 | 8.97 | 8.97 | 8.54 | 300 | 300 | 0 |
04/07/2016 |
8.97
|
32,600 | 9.06 | 9.10 | 8.97 | 0 | 0 | 0 |
01/07/2016 |
9.06
|
57,450 | 9.06 | 9.14 | 8.59 | 0 | 3,100 | -0.1 |
30/06/2016 |
9.06
|
212,940 | 8.24 | 9.06 | 8.59 | 0 | 7,200 | -0.2 |
29/06/2016 |
8.24
|
86,895 | 7.52 | 8.24 | 7.73 | 0 | 0 | 0 |
28/06/2016 |
7.52
|
100,000 | 6.83 | 7.52 | 6.83 | 0 | 0 | 0 |
27/06/2016 |
6.83
|
17,600 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
24/06/2016 |
6.83
|
145,800 | 6.92 | 6.92 | 6.66 | 0 | 10,000 | -0.2 |
23/06/2016 |
6.92
|
13,400 | 6.88 | 6.96 | 6.83 | 0 | 0 | 0 |
22/06/2016 |
6.88
|
12,600 | 6.75 | 7.05 | 6.62 | 0 | 0 | 0 |
21/06/2016 |
6.75
|
2,100 | 6.75 | 6.75 | 6.71 | 0 | 0 | 0 |
20/06/2016 |
6.75
|
6,050 | 6.75 | 6.79 | 6.66 | 0 | 0 | 0 |
17/06/2016 |
6.75
|
4,100 | 6.79 | 6.79 | 6.66 | 0 | 0 | 0 |
16/06/2016 |
6.79
|
2,800 | 6.83 | 6.88 | 6.79 | 700 | 0 | 0.0 |
15/06/2016 |
6.83
|
12,600 | 6.88 | 6.88 | 6.75 | 0 | 0 | 0 |
14/06/2016 |
6.88
|
8,100 | 6.92 | 6.92 | 6.88 | 0 | 0 | 0 |
13/06/2016 |
6.92
|
6,803 | 6.83 | 7.01 | 6.83 | 0 | 0 | 0 |
10/06/2016 |
6.83
|
25,000 | 6.83 | 6.96 | 6.83 | 600 | 0 | 0.0 |
09/06/2016 |
6.83
|
5,200 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
08/06/2016 |
6.92
|
15,500 | 6.88 | 6.96 | 6.83 | 0 | 0 | 0 |
07/06/2016 |
6.88
|
4,400 | 6.96 | 7.01 | 6.88 | 200 | 0 | 0.0 |
06/06/2016 |
6.96
|
3,700 | 7.05 | 7.18 | 6.96 | 0 | 0 | 0 |
03/06/2016 |
7.05
|
10,300 | 7.01 | 7.05 | 6.83 | 1,500 | 0 | 0.0 |
02/06/2016 |
7.01
|
600 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
01/06/2016 |
7.05
|
19,900 | 6.92 | 7.05 | 6.83 | 0 | 0 | 0 |
31/05/2016 |
6.92
|
9,700 | 7.05 | 7.05 | 6.88 | 0 | 0 | 0 |
30/05/2016 |
7.05
|
1,000 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
27/05/2016 |
7.13
|
5,500 | 7.05 | 7.13 | 7.05 | 0 | 0 | 0 |
26/05/2016 |
7.05
|
23,500 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 |
25/05/2016 |
7.05
|
2,500 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 |
24/05/2016 |
7.18
|
12,500 | 7.18 | 7.18 | 7.13 | 0 | 0 | 0 |
23/05/2016 |
7.18
|
17,900 | 6.96 | 7.18 | 6.96 | 0 | 0 | 0 |
20/05/2016 |
6.96
|
9,500 | 7.18 | 7.18 | 6.96 | 0 | 0 | 0 |
19/05/2016 |
7.18
|
2,100 | 6.92 | 7.22 | 7.18 | 0 | 0 | 0 |
18/05/2016 |
6.92
|
6,100 | 7.05 | 7.05 | 6.83 | 0 | 100 | -0.0 |
17/05/2016 |
7.05
|
22,600 | 7.22 | 7.22 | 6.83 | 900 | 0 | 0.0 |
16/05/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
13/05/2016 |
7.22
|
8,200 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 |
12/05/2016 |
7.26
|
26,800 | 7.26 | 7.30 | 7.26 | 0 | 0 | 0 |
11/05/2016 |
7.26
|
6,000 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 |
10/05/2016 |
7.26
|
4,900 | 7.39 | 7.39 | 7.26 | 4,500 | 0 | 0.1 |
09/05/2016 |
7.39
|
58,803 | 6.83 | 7.39 | 6.92 | 28,600 | 10,600 | 0.3 |
06/05/2016 |
6.83
|
25,650 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
05/05/2016 |
6.71
|
20,300 | 6.79 | 6.96 | 6.62 | 0 | 0 | 0 |
04/05/2016 |
6.79
|
25,000 | 7.18 | 7.22 | 6.79 | 2,500 | 0 | 0.0 |