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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
10.42
|
17,320 | 10.45 | 10.45 | 10.16 | 0 | 1,600 | -0.1 |
28/04/2016 |
10.45
|
30,020 | 10.27 | 10.77 | 10.14 | 500 | 0 | 0.0 |
27/04/2016 |
10.27
|
43,948 | 11.24 | 11.24 | 10.27 | 2,200 | 0 | 0.1 |
26/04/2016 |
11.24
|
39,823 | 11.32 | 11.45 | 10.53 | 1,800 | 1,300 | 0.0 |
25/04/2016 |
11.32
|
69,398 | 11.21 | 11.53 | 10.82 | 0 | 17,300 | -0.7 |
22/04/2016 |
11.21
|
49,970 | 10.37 | 11.37 | 10.53 | 400 | 1,000 | -0.0 |
21/04/2016 |
10.37
|
82,428 | 9.45 | 10.37 | 9.61 | 500 | 0 | 0.0 |
20/04/2016 |
9.45
|
13,900 | 9.64 | 9.64 | 9.35 | 1,100 | 0 | 0.0 |
19/04/2016 |
9.64
|
16,000 | 9.40 | 9.66 | 9.35 | 300 | 0 | 0.0 |
15/04/2016 |
9.40
|
18,000 | 9.71 | 9.92 | 9.40 | 200 | 600 | -0.0 |
14/04/2016 |
9.71
|
13,830 | 9.48 | 9.77 | 9.27 | 0 | 800 | -0.0 |
13/04/2016 |
9.48
|
16,450 | 9.48 | 9.71 | 9.37 | 0 | 1,200 | -0.0 |
12/04/2016 |
9.48
|
19,900 | 9.79 | 9.79 | 9.21 | 1,000 | 1,000 | 0 |
11/04/2016 |
9.79
|
18,100 | 10.27 | 10.29 | 9.79 | 0 | 400 | -0.0 |
08/04/2016 |
10.27
|
20,807 | 10.00 | 10.27 | 9.74 | 300 | 500 | -0.0 |
07/04/2016 |
10.00
|
26,820 | 9.58 | 10.14 | 9.61 | 800 | 2,200 | -0.1 |
06/04/2016 |
9.58
|
28,948 | 9.11 | 9.61 | 9.00 | 700 | 800 | -0.0 |
05/04/2016 |
9.11
|
43,500 | 9.08 | 9.35 | 8.82 | 1,300 | 100 | 0.0 |
04/04/2016 |
9.08
|
52,629 | 9.48 | 9.71 | 8.95 | 2,000 | 0 | 0.1 |
01/04/2016 |
9.48
|
43,200 | 10.00 | 10.00 | 9.21 | 1,500 | 1,000 | 0.0 |
31/03/2016 |
10.00
|
112,630 | 10.21 | 11.19 | 9.35 | 3,300 | 1,600 | 0.1 |
30/03/2016 |
10.21
|
78,706 | 9.35 | 10.27 | 9.08 | 0 | 5,800 | -0.2 |
29/03/2016 |
9.35
|
72,348 | 8.63 | 9.45 | 8.42 | 400 | 9,000 | -0.3 |
28/03/2016 |
8.63
|
68,010 | 7.90 | 8.63 | 7.90 | 700 | 3,500 | -0.1 |
25/03/2016 |
7.90
|
88,924 | 7.82 | 8.16 | 7.82 | 1,000 | 0 | 0.0 |
24/03/2016 |
7.82
|
66,650 | 8.08 | 8.16 | 7.82 | 2,800 | 0 | 0.1 |
23/03/2016 |
8.08
|
86,710 | 7.74 | 8.11 | 7.79 | 3,000 | 0 | 0.1 |
22/03/2016 |
7.74
|
34,700 | 7.77 | 7.79 | 7.63 | 0 | 0 | 0 |
21/03/2016 |
7.77
|
38,938 | 7.87 | 7.90 | 7.63 | 7,400 | 0 | 0.2 |
18/03/2016 |
7.87
|
83,900 | 7.24 | 7.90 | 6.98 | 600 | 0 | 0.0 |
17/03/2016 |
7.24
|
22,598 | 7.48 | 7.48 | 7.24 | 3,000 | 2,200 | 0.0 |
16/03/2016 |
7.48
|
22,400 | 7.48 | 7.48 | 7.34 | 0 | 100 | -0.0 |
15/03/2016 |
7.48
|
28,821 | 7.48 | 7.58 | 7.24 | 0 | 0 | 0 |
14/03/2016 |
7.48
|
55,988 | 7.03 | 7.58 | 7.03 | 0 | 1,400 | -0.0 |
11/03/2016 |
7.03
|
81,662 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 |
10/03/2016 |
6.95
|
21,820 | 6.77 | 7.21 | 6.77 | 100 | 3,000 | -0.1 |
09/03/2016 |
6.77
|
53,347 | 6.24 | 6.84 | 6.34 | 0 | 0 | 0 |
08/03/2016 |
6.24
|
11,210 | 6.21 | 6.24 | 6.21 | 0 | 0 | 0 |
07/03/2016 |
6.21
|
39,251 | 6.37 | 6.56 | 6.05 | 3,400 | 0 | 0.1 |
04/03/2016 |
6.37
|
7,911 | 6.27 | 6.42 | 6.27 | 0 | 0 | 0 |
03/03/2016 |
6.27
|
45,000 | 6.05 | 6.42 | 6.08 | 0 | 0 | 0 |
02/03/2016 |
6.05
|
16,707 | 5.82 | 6.05 | 5.79 | 7,200 | 0 | 0.2 |
01/03/2016 |
5.82
|
10,013 | 5.98 | 5.98 | 5.82 | 3,000 | 0 | 0.1 |
29/02/2016 |
5.98
|
61,100 | 5.45 | 5.98 | 5.40 | 900 | 0 | 0.0 |
26/02/2016 |
5.45
|
21,958 | 5.27 | 5.45 | 5.27 | 9,900 | 0 | 0.2 |
25/02/2016 |
5.27
|
2,700 | 5.16 | 5.27 | 5.27 | 2,700 | 0 | 0.1 |
24/02/2016 |
5.16
|
24,700 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 |
23/02/2016 |
5.19
|
20,600 | 5.27 | 5.34 | 5.16 | 2,100 | 100 | 0.0 |
22/02/2016 |
5.27
|
1,347 | 5.16 | 5.27 | 5.27 | 0 | 1,300 | -0.0 |
19/02/2016 |
5.16
|
13,800 | 5.13 | 5.16 | 5.16 | 0 | 200 | -0.0 |
18/02/2016 |
5.13
|
38,900 | 5.27 | 5.29 | 5.13 | 3,400 | 0 | 0.1 |
17/02/2016 |
5.27
|
500 | 5.13 | 5.27 | 5.27 | 0 | 0 | 0 |
16/02/2016 |
5.13
|
2,300 | 5.27 | 5.27 | 5.13 | 200 | 0 | 0.0 |
15/02/2016 |
5.27
|
3,700 | 5.21 | 5.27 | 5.19 | 3,600 | 0 | 0.1 |
05/02/2016 |
5.21
|
100 | 5.13 | 5.21 | 5.21 | 0 | 0 | 0 |
04/02/2016 |
5.13
|
1,000 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
03/02/2016 |
5.21
|
6,800 | 5.21 | 5.21 | 5.21 | 1,800 | 0 | 0.0 |
02/02/2016 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
01/02/2016 |
5.21
|
4,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
29/01/2016 |
5.21
|
100 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
28/01/2016 |
5.27
|
1,600 | 5.37 | 5.37 | 5.27 | 0 | 0 | 0 |
27/01/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/01/2016 |
5.37
|
2,444 | 5.40 | 5.40 | 5.37 | 0 | 0 | 0 |
25/01/2016 |
5.40
|
1,500 | 5.37 | 5.40 | 5.37 | 0 | 0 | 0 |
22/01/2016 |
5.37
|
200 | 5.05 | 5.37 | 5.37 | 0 | 0 | 0 |
21/01/2016 |
5.05
|
4,789 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 |
20/01/2016 |
5.08
|
100 | 5.03 | 5.08 | 5.08 | 0 | 100 | -0.0 |
19/01/2016 |
5.03
|
1,300 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
18/01/2016 |
5.00
|
6,000 | 5.42 | 5.42 | 5.00 | 3,600 | 0 | 0.1 |
15/01/2016 |
5.42
|
1,100 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
14/01/2016 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/01/2016 |
5.53
|
200 | 5.29 | 5.53 | 5.53 | 0 | 0 | 0 |
12/01/2016 |
5.29
|
167 | 5.27 | 5.29 | 5.29 | 0 | 0 | 0 |
11/01/2016 |
5.27
|
4,300 | 5.27 | 5.27 | 5.27 | 200 | 0 | 0.0 |
08/01/2016 |
5.27
|
1,464 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
07/01/2016 |
5.53
|
4,200 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
06/01/2016 |
5.53
|
256 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
05/01/2016 |
5.66
|
1,861 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 |
04/01/2016 |
5.69
|
1,010 | 5.69 | 5.69 | 5.66 | 0 | 0 | 0 |
31/12/2015 |
5.69
|
2,900 | 5.42 | 5.74 | 5.69 | 0 | 0 | 0 |
30/12/2015 |
5.42
|
4,600 | 5.74 | 5.74 | 5.42 | 0 | 0 | 0 |
29/12/2015 |
5.74
|
1,310 | 5.77 | 5.77 | 5.27 | 0 | 0 | 0 |
28/12/2015 |
5.77
|
4,000 | 5.50 | 5.77 | 5.45 | 0 | 0 | 0 |
25/12/2015 |
5.50
|
5,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/12/2015 |
5.50
|
16 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/12/2015 |
5.50
|
900 | 5.27 | 5.50 | 5.27 | 0 | 0 | 0 |
22/12/2015 |
5.27
|
6,600 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 |
21/12/2015 |
5.45
|
1,600 | 5.42 | 5.48 | 5.45 | 0 | 0 | 0 |
18/12/2015 |
5.42
|
1,203 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
17/12/2015 |
5.45
|
384 | 5.42 | 5.45 | 5.40 | 0 | 0 | 0 |
16/12/2015 |
5.42
|
1,510 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
15/12/2015 |
5.50
|
840 | 5.48 | 5.50 | 5.05 | 0 | 0 | 0 |
14/12/2015 |
5.48
|
4,600 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
11/12/2015 |
5.55
|
2,083 | 5.48 | 5.55 | 5.34 | 0 | 0 | 0 |
10/12/2015 |
5.48
|
1,700 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
09/12/2015 |
5.50
|
2,200 | 5.58 | 5.61 | 5.50 | 0 | 0 | 0 |
08/12/2015 |
5.58
|
1,735 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 |
07/12/2015 |
5.61
|
1,100 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 |
04/12/2015 |
5.61
|
900 | 5.63 | 5.66 | 5.58 | 200 | 0 | 0.0 |
03/12/2015 |
5.63
|
18,508 | 5.63 | 5.79 | 5.63 | 15,000 | 0 | 0.3 |