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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
5.52
|
56 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
20/09/2016 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
19/09/2016 |
5.52
|
380 | 5.88 | 5.88 | 5.29 | 100 | 0 | 0.0 |
16/09/2016 |
5.88
|
220 | 5.70 | 5.88 | 5.17 | 100 | 0 | 0.0 |
15/09/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
14/09/2016 |
5.70
|
100 | 5.52 | 5.70 | 5.70 | 100 | 0 | 0.0 |
13/09/2016 |
5.52
|
81 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
12/09/2016 |
5.52
|
4,200 | 5.11 | 5.52 | 4.94 | 200 | 0 | 0.0 |
09/09/2016 |
5.11
|
800 | 4.94 | 5.11 | 4.82 | 100 | 0 | 0.0 |
08/09/2016 |
4.94
|
2,400 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 |
07/09/2016 |
4.94
|
2,412 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |
06/09/2016 |
4.99
|
3,400 | 5.11 | 5.11 | 4.88 | 200 | 0 | 0.0 |
05/09/2016 |
5.11
|
100 | 4.94 | 5.11 | 5.11 | 100 | 0 | 0.0 |
01/09/2016 |
4.94
|
375 | 4.94 | 4.94 | 4.76 | 100 | 0 | 0.0 |
31/08/2016 |
4.94
|
2,000 | 5.46 | 5.46 | 4.94 | 0 | 0 | 0 |
30/08/2016 |
5.46
|
100 | 5.29 | 5.46 | 5.46 | 100 | 0 | 0.0 |
29/08/2016 |
5.29
|
300 | 5.41 | 5.41 | 4.94 | 100 | 0 | 0.0 |
26/08/2016 |
5.41
|
200 | 5.35 | 5.41 | 5.41 | 200 | 0 | 0.0 |
25/08/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
24/08/2016 |
5.35
|
1,218 | 4.99 | 5.35 | 4.58 | 100 | 0 | 0.0 |
23/08/2016 |
4.99
|
300 | 5.52 | 5.52 | 4.99 | 0 | 0 | 0 |
22/08/2016 |
5.52
|
100 | 5.46 | 5.52 | 5.52 | 100 | 0 | 0.0 |
19/08/2016 |
5.46
|
300 | 5.17 | 5.46 | 5.17 | 100 | 0 | 0.0 |
18/08/2016 |
5.17
|
428 | 5.35 | 5.41 | 5.17 | 0 | 0 | 0 |
17/08/2016 |
5.35
|
100 | 5.23 | 5.35 | 5.35 | 100 | 0 | 0.0 |
16/08/2016 |
5.23
|
600 | 5.76 | 5.76 | 5.23 | 0 | 0 | 0 |
15/08/2016 |
5.76
|
200 | 5.82 | 5.82 | 5.76 | 200 | 0 | 0.0 |
12/08/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
11/08/2016 |
5.82
|
1,066 | 5.88 | 5.88 | 5.29 | 100 | 900 | -0.0 |
10/08/2016 |
5.88
|
66 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/08/2016 |
5.88
|
300 | 5.99 | 5.99 | 5.88 | 300 | 0 | 0.0 |
08/08/2016 |
5.99
|
1,006 | 6.05 | 6.05 | 5.46 | 100 | 0 | 0.0 |
05/08/2016 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
04/08/2016 |
6.05
|
100 | 6.70 | 6.70 | 6.05 | 0 | 0 | 0 |
03/08/2016 |
6.70
|
200 | 6.11 | 6.70 | 6.40 | 200 | 0 | 0.0 |
02/08/2016 |
6.11
|
1,820 | 6.11 | 6.11 | 5.52 | 300 | 0 | 0.0 |
01/08/2016 |
6.11
|
130 | 5.58 | 6.11 | 6.11 | 100 | 0 | 0.0 |
29/07/2016 |
5.58
|
640 | 5.82 | 5.82 | 5.29 | 100 | 0 | 0.0 |
28/07/2016 |
5.82
|
40 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
27/07/2016 |
5.82
|
4,160 | 5.82 | 6.11 | 5.82 | 4,100 | 0 | 0.0 |
26/07/2016 |
5.82
|
200 | 5.82 | 5.82 | 5.35 | 100 | 0 | 0.0 |
25/07/2016 |
5.82
|
5,540 | 5.82 | 6.35 | 5.82 | 300 | 0 | 0.0 |
22/07/2016 |
5.82
|
700 | 5.29 | 5.82 | 5.23 | 200 | 0 | 0.0 |
21/07/2016 |
5.29
|
300 | 5.88 | 6.35 | 5.29 | 100 | 0 | 0.0 |
20/07/2016 |
5.88
|
157 | 5.70 | 5.88 | 5.88 | 100 | 0 | 0.0 |
19/07/2016 |
5.70
|
800 | 6.17 | 6.17 | 5.70 | 0 | 0 | 0 |
18/07/2016 |
6.17
|
100 | 5.82 | 6.17 | 6.17 | 100 | 0 | 0.0 |
15/07/2016 |
5.82
|
1,215 | 6.35 | 6.35 | 5.76 | 200 | 0 | 0.0 |
14/07/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
13/07/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
12/07/2016 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/07/2016 |
6.35
|
109 | 5.93 | 6.35 | 6.35 | 100 | 0 | 0.0 |
08/07/2016 |
5.93
|
1,000 | 5.41 | 5.93 | 4.94 | 500 | 0 | 0.0 |
07/07/2016 |
5.41
|
5,200 | 4.94 | 5.41 | 4.82 | 5,100 | 0 | 0.0 |
06/07/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
05/07/2016 |
4.94
|
100 | 4.58 | 4.94 | 4.94 | 100 | 0 | 0.0 |
04/07/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
01/07/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
30/06/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
29/06/2016 |
4.58
|
10,100 | 4.23 | 4.58 | 4.58 | 0 | 10,000 | -0.1 |
28/06/2016 |
4.23
|
10,200 | 4.47 | 4.70 | 4.23 | 10,000 | 10,000 | 0 |
27/06/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
24/06/2016 |
4.47
|
5,000 | 4.70 | 4.70 | 4.47 | 4,900 | 5,000 | -0.0 |
23/06/2016 |
4.70
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/06/2016 |
4.70
|
300 | 4.64 | 5.05 | 4.70 | 0 | 100 | -0.0 |
21/06/2016 |
4.64
|
72 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
20/06/2016 |
4.64
|
3,000 | 4.58 | 4.70 | 4.64 | 2,900 | 0 | 0.0 |
17/06/2016 |
4.58
|
4,005 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
16/06/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/06/2016 |
4.70
|
110 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/06/2016 |
4.70
|
3,024 | 4.82 | 4.82 | 4.70 | 800 | 0 | 0.0 |
13/06/2016 |
4.82
|
300 | 5.29 | 5.29 | 4.82 | 0 | 0 | 0 |
10/06/2016 |
5.29
|
200 | 5.29 | 5.82 | 5.29 | 0 | 0 | 0 |
09/06/2016 |
5.29
|
5,100 | 4.82 | 5.29 | 5.29 | 400 | 0 | 0.0 |
08/06/2016 |
4.82
|
1,100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
07/06/2016 |
4.82
|
7,820 | 4.41 | 4.82 | 4.23 | 6,600 | 6,600 | 0 |
06/06/2016 |
4.41
|
10,000 | 4.17 | 4.41 | 4.17 | 8,300 | 0 | 0.1 |
03/06/2016 |
4.17
|
1,900 | 4.35 | 4.41 | 4.17 | 400 | 0 | 0.0 |
02/06/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
01/06/2016 |
4.35
|
20 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
31/05/2016 |
4.35
|
1,980 | 4.47 | 4.47 | 4.29 | 1,600 | 0 | 0.0 |
30/05/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/05/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/05/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/05/2016 |
4.47
|
500 | 4.76 | 4.76 | 4.47 | 200 | 0 | 0.0 |
24/05/2016 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
23/05/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
20/05/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
19/05/2016 |
4.76
|
748 | 4.82 | 4.82 | 4.70 | 300 | 0 | 0.0 |
18/05/2016 |
4.82
|
400 | 5.29 | 5.29 | 4.82 | 100 | 0 | 0.0 |
17/05/2016 |
5.29
|
200 | 5.76 | 5.76 | 5.23 | 0 | 0 | 0 |
16/05/2016 |
5.76
|
19,648 | 5.82 | 5.88 | 5.76 | 200 | 0 | 0.0 |
13/05/2016 |
5.82
|
35,936 | 5.76 | 6.17 | 5.82 | 22,600 | 0 | 0.2 |
12/05/2016 |
5.76
|
1,628 | 5.88 | 6.46 | 5.76 | 1,400 | 0 | 0.0 |
11/05/2016 |
5.88
|
3,700 | 5.88 | 5.88 | 5.82 | 3,700 | 0 | 0.0 |
10/05/2016 |
5.88
|
2,400 | 6.05 | 6.05 | 5.88 | 1,400 | 0 | 0.0 |
09/05/2016 |
6.05
|
4,870 | 6.17 | 6.29 | 6.05 | 1,200 | 0 | 0.0 |
06/05/2016 |
6.17
|
3,300 | 5.76 | 6.29 | 5.88 | 1,800 | 0 | 0.0 |
05/05/2016 |
5.76
|
300 | 5.46 | 5.76 | 5.52 | 100 | 0 | 0.0 |
04/05/2016 |
5.46
|
2,260 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |