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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
6.82
|
63,100 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 |
16/09/2016 |
6.74
|
57,570 | 6.59 | 6.82 | 6.59 | 0 | 0 | 0 |
15/09/2016 |
6.59
|
104,000 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
14/09/2016 |
6.59
|
42,150 | 6.66 | 6.66 | 6.59 | 0 | 0 | 0 |
13/09/2016 |
6.66
|
23,030 | 6.66 | 6.70 | 6.66 | 0 | 0 | 0 |
12/09/2016 |
6.66
|
30,060 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
09/09/2016 |
6.89
|
38,540 | 6.59 | 6.89 | 6.74 | 0 | 0 | 0 |
08/09/2016 |
6.59
|
16,210 | 6.82 | 6.97 | 6.59 | 0 | 0 | 0 |
07/09/2016 |
6.82
|
3,100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
06/09/2016 |
6.82
|
2,320 | 6.82 | 7.19 | 6.36 | 0 | 0 | 0 |
05/09/2016 |
6.82
|
22,100 | 7.04 | 7.04 | 6.82 | 0 | 0 | 0 |
01/09/2016 |
7.04
|
35,510 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 |
31/08/2016 |
6.97
|
10,020 | 6.97 | 7.42 | 6.97 | 0 | 0 | 0 |
30/08/2016 |
6.97
|
90,500 | 7.27 | 7.27 | 6.97 | 0 | 0 | 0 |
29/08/2016 |
7.27
|
6,110 | 7.27 | 7.27 | 6.97 | 0 | 0 | 0 |
26/08/2016 |
7.27
|
40,920 | 7.12 | 7.27 | 7.19 | 0 | 0 | 0 |
25/08/2016 |
7.12
|
61,420 | 7.50 | 7.50 | 7.12 | 0 | 0 | 0 |
24/08/2016 |
7.50
|
92,010 | 7.35 | 7.50 | 7.04 | 0 | 0 | 0 |
23/08/2016 |
7.35
|
157,170 | 7.50 | 7.57 | 7.35 | 0 | 0 | 0 |
22/08/2016 |
7.50
|
30,120 | 7.50 | 7.65 | 7.27 | 0 | 0 | 0 |
19/08/2016 |
7.50
|
179,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
18/08/2016 |
7.50
|
203,250 | 7.57 | 7.65 | 7.50 | 0 | 0 | 0 |
17/08/2016 |
7.57
|
142,940 | 7.72 | 7.72 | 7.42 | 0 | 0 | 0 |
16/08/2016 |
7.72
|
11,460 | 7.65 | 7.95 | 7.35 | 0 | 0 | 0 |
15/08/2016 |
7.65
|
113,160 | 7.95 | 8.03 | 7.57 | 0 | 0 | 0 |
12/08/2016 |
7.95
|
10,840 | 7.72 | 7.95 | 7.72 | 0 | 0 | 0 |
11/08/2016 |
7.72
|
91,700 | 7.72 | 7.95 | 7.65 | 0 | 0 | 0 |
10/08/2016 |
7.72
|
33,750 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
09/08/2016 |
7.65
|
88,840 | 7.57 | 7.65 | 7.42 | 0 | 0 | 0 |
08/08/2016 |
7.57
|
42,710 | 7.50 | 7.57 | 7.35 | 0 | 0 | 0 |
05/08/2016 |
7.50
|
44,060 | 7.19 | 7.50 | 7.19 | 0 | 0 | 0 |
04/08/2016 |
7.19
|
103,820 | 6.74 | 7.19 | 6.82 | 0 | 0 | 0 |
03/08/2016 |
6.74
|
166,280 | 6.36 | 6.74 | 6.66 | 0 | 0 | 0 |
02/08/2016 |
6.36
|
22,770 | 6.66 | 6.82 | 6.21 | 0 | 0 | 0 |
01/08/2016 |
6.66
|
39,720 | 7.12 | 7.19 | 6.66 | 0 | 0 | 0 |
29/07/2016 |
7.12
|
10,930 | 6.97 | 7.12 | 6.74 | 0 | 0 | 0 |
28/07/2016 |
6.97
|
74,880 | 7.19 | 7.19 | 6.74 | 0 | 0 | 0 |
27/07/2016 |
7.19
|
43,340 | 7.27 | 7.35 | 7.04 | 0 | 0 | 0 |
26/07/2016 |
7.27
|
93,370 | 7.27 | 7.27 | 6.82 | 0 | 0 | 0 |
25/07/2016 |
7.27
|
31,570 | 7.80 | 7.80 | 7.27 | 0 | 0 | 0 |
22/07/2016 |
7.80
|
263,260 | 7.42 | 7.80 | 7.27 | 0 | 0 | 0 |
21/07/2016 |
7.42
|
140,020 | 7.12 | 7.57 | 6.89 | 0 | 0 | 0 |
20/07/2016 |
7.12
|
73,670 | 6.97 | 7.35 | 6.82 | 0 | 0 | 0 |
19/07/2016 |
6.97
|
27,000 | 6.74 | 7.12 | 6.59 | 0 | 0 | 0 |
18/07/2016 |
6.74
|
40,720 | 6.74 | 6.97 | 6.51 | 0 | 0 | 0 |
15/07/2016 |
6.74
|
183,580 | 7.12 | 7.12 | 6.66 | 0 | 0 | 0 |
14/07/2016 |
7.12
|
166,950 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
13/07/2016 |
7.65
|
104,180 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 |
12/07/2016 |
7.65
|
364,040 | 7.19 | 7.65 | 7.42 | 0 | 0 | 0 |
11/07/2016 |
7.19
|
38,700 | 6.74 | 7.19 | 7.19 | 0 | 0 | 0 |
08/07/2016 |
6.74
|
71,550 | 6.36 | 6.74 | 6.74 | 0 | 0 | 0 |
07/07/2016 |
6.36
|
49,140 | 5.98 | 6.36 | 6.29 | 0 | 0 | 0 |
06/07/2016 |
5.98
|
226,410 | 5.60 | 5.98 | 5.91 | 0 | 0 | 0 |
05/07/2016 |
5.60
|
135,470 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
04/07/2016 |
5.30
|
12,980 | 5.07 | 5.30 | 5.00 | 0 | 0 | 0 |
01/07/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
30/06/2016 |
5.07
|
6,740 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
29/06/2016 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/06/2016 |
5.30
|
7,000 | 5.68 | 5.68 | 5.30 | 0 | 0 | 0 |
27/06/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
24/06/2016 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
23/06/2016 |
5.68
|
13,400 | 5.38 | 5.68 | 5.38 | 0 | 0 | 0 |
22/06/2016 |
5.38
|
1,110 | 5.07 | 5.38 | 5.22 | 0 | 0 | 0 |
21/06/2016 |
5.07
|
90 | 5.30 | 5.30 | 5.00 | 0 | 0 | 0 |
20/06/2016 |
5.30
|
1,710 | 5.15 | 5.30 | 5.22 | 0 | 0 | 0 |
17/06/2016 |
5.15
|
58,090 | 4.85 | 5.15 | 4.92 | 0 | 0 | 0 |
16/06/2016 |
4.85
|
42,180 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/06/2016 |
4.85
|
70 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/06/2016 |
4.85
|
37,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
13/06/2016 |
4.85
|
15,000 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
10/06/2016 |
4.85
|
1,010 | 4.85 | 5.07 | 4.85 | 0 | 0 | 0 |
09/06/2016 |
4.85
|
92,860 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
08/06/2016 |
4.85
|
6,000 | 4.77 | 4.85 | 4.85 | 0 | 0 | 0 |
07/06/2016 |
4.77
|
5,200 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
06/06/2016 |
4.77
|
7,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
03/06/2016 |
4.77
|
9,200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
02/06/2016 |
4.77
|
33,010 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 |
01/06/2016 |
4.92
|
1,080 | 4.69 | 4.92 | 4.69 | 0 | 0 | 0 |
31/05/2016 |
4.69
|
10 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 |
30/05/2016 |
4.92
|
1,010 | 4.69 | 4.92 | 4.69 | 0 | 0 | 0 |
27/05/2016 |
4.69
|
10 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 |
26/05/2016 |
4.85
|
20 | 4.69 | 4.85 | 4.62 | 0 | 0 | 0 |
25/05/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
24/05/2016 |
4.69
|
2,710 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
23/05/2016 |
4.77
|
210 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
20/05/2016 |
4.77
|
30,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
19/05/2016 |
4.77
|
5,010 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
18/05/2016 |
4.77
|
10 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
17/05/2016 |
5.00
|
20 | 4.69 | 5.00 | 5.00 | 0 | 0 | 0 |
16/05/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/05/2016 |
4.69
|
19,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
12/05/2016 |
4.69
|
33,500 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
11/05/2016 |
4.69
|
19,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/05/2016 |
4.69
|
10 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/05/2016 |
4.69
|
210 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 |
06/05/2016 |
4.85
|
4,040 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
05/05/2016 |
4.85
|
9,300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
04/05/2016 |
4.85
|
3,000 | 4.77 | 4.85 | 4.85 | 0 | 0 | 0 |
29/04/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
28/04/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |