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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.82
|
3,000 | 8.50 | 8.82 | 8.82 | 0 | 0 | 0 |
28/04/2016 |
8.50
|
3,000 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 |
27/04/2016 |
8.61
|
20,300 | 8.61 | 8.82 | 8.56 | 0 | 0 | 0 |
26/04/2016 |
8.61
|
220,540 | 8.56 | 8.82 | 8.56 | 0 | 0 | 0 |
25/04/2016 |
8.56
|
19,300 | 8.18 | 8.82 | 7.38 | 0 | 4,000 | -0.1 |
22/04/2016 |
8.18
|
100 | 8.82 | 8.82 | 8.18 | 0 | 0 | 0 |
21/04/2016 |
8.82
|
100 | 8.56 | 8.82 | 8.82 | 0 | 0 | 0 |
20/04/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
19/04/2016 |
8.56
|
25,010 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
15/04/2016 |
8.56
|
200 | 8.82 | 8.82 | 8.56 | 0 | 0 | 0 |
14/04/2016 |
8.82
|
4,100 | 8.02 | 8.82 | 8.07 | 0 | 0 | 0 |
13/04/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
12/04/2016 |
8.02
|
36,500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
11/04/2016 |
8.02
|
45,200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
08/04/2016 |
8.02
|
240 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
07/04/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
06/04/2016 |
8.02
|
10 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
05/04/2016 |
8.02
|
110,100 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 |
04/04/2016 |
8.29
|
26,000 | 7.75 | 8.29 | 7.81 | 0 | 0 | 0 |
01/04/2016 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
31/03/2016 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
30/03/2016 |
7.75
|
1,030 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
29/03/2016 |
7.75
|
10 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
28/03/2016 |
7.75
|
1,070 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 |
25/03/2016 |
7.81
|
175,000 | 7.75 | 7.86 | 7.75 | 0 | 0 | 0 |
24/03/2016 |
7.75
|
6,500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
23/03/2016 |
7.75
|
12,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
22/03/2016 |
7.75
|
10,200 | 7.65 | 7.75 | 7.75 | 0 | 0 | 0 |
21/03/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
18/03/2016 |
7.65
|
9,000 | 7.59 | 7.65 | 7.65 | 0 | 0 | 0 |
17/03/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
16/03/2016 |
7.59
|
23,012 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
15/03/2016 |
7.59
|
6,600 | 7.75 | 7.75 | 7.59 | 0 | 0 | 0 |
14/03/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
11/03/2016 |
7.75
|
4,010 | 8.23 | 8.23 | 7.75 | 0 | 0 | 0 |
10/03/2016 |
8.23
|
38 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
09/03/2016 |
8.23
|
90,140 | 7.54 | 8.23 | 7.49 | 0 | 0 | 0 |
08/03/2016 |
7.54
|
37,522 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
07/03/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
04/03/2016 |
7.59
|
6,500 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
03/03/2016 |
7.59
|
4,150 | 7.54 | 7.59 | 7.59 | 4,000 | 0 | 0.1 |
02/03/2016 |
7.54
|
10,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
01/03/2016 |
7.54
|
10,700 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 |
29/02/2016 |
7.54
|
4,100 | 7.54 | 7.54 | 7.49 | 0 | 0 | 0 |
26/02/2016 |
7.54
|
12,400 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 |
25/02/2016 |
7.49
|
2,800 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |
24/02/2016 |
7.65
|
14,400 | 7.59 | 7.65 | 7.59 | 0 | 0 | 0 |
23/02/2016 |
7.59
|
500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
22/02/2016 |
7.59
|
26,000 | 7.54 | 8.29 | 7.59 | 0 | 0 | 0 |
19/02/2016 |
7.54
|
2,300 | 7.49 | 7.54 | 7.49 | 0 | 0 | 0 |
18/02/2016 |
7.49
|
600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
17/02/2016 |
7.49
|
269,828 | 7.43 | 7.49 | 7.43 | 0 | 0 | 0 |
16/02/2016 |
7.43
|
9,400 | 7.27 | 7.43 | 7.27 | 0 | 0 | 0 |
15/02/2016 |
7.27
|
2,500 | 7.43 | 7.49 | 7.27 | 0 | 0 | 0 |
05/02/2016 |
7.43
|
400 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
04/02/2016 |
7.49
|
13,400 | 7.43 | 7.49 | 7.49 | 0 | 0 | 0 |
03/02/2016 |
7.43
|
43,500 | 7.65 | 7.65 | 7.43 | 0 | 0 | 0 |
02/02/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
01/02/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
29/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
28/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
27/01/2016 |
7.65
|
1,500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
26/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
25/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
22/01/2016 |
7.65
|
10,100 | 7.65 | 7.65 | 7.22 | 0 | 0 | 0 |
21/01/2016 |
7.65
|
6,800 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 |
20/01/2016 |
7.75
|
108,000 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0 |
19/01/2016 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
18/01/2016 |
7.75
|
10,500 | 8.45 | 8.45 | 7.70 | 0 | 0 | 0 |
15/01/2016 |
8.45
|
600 | 8.50 | 8.56 | 8.45 | 0 | 0 | 0 |
14/01/2016 |
8.50
|
45,900 | 7.75 | 8.50 | 7.43 | 0 | 0 | 0 |
13/01/2016 |
7.75
|
100 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 |
12/01/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
11/01/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
08/01/2016 |
7.81
|
20,200 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 |
07/01/2016 |
7.81
|
18,600 | 7.81 | 7.81 | 7.81 | 0 | 6,000 | -0.1 |
06/01/2016 |
7.81
|
28,400 | 7.81 | 7.81 | 7.75 | 0 | 18,300 | -0.3 |
05/01/2016 |
7.81
|
600 | 8.02 | 8.56 | 7.81 | 0 | 0 | 0 |
04/01/2016 |
8.02
|
1,300 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 |
31/12/2015 |
8.29
|
37,800 | 7.59 | 8.29 | 7.59 | 0 | 0 | 0 |
30/12/2015 |
7.59
|
100 | 7.49 | 7.59 | 7.59 | 0 | 40 | -0.0 |
29/12/2015 |
7.49
|
123,100 | 7.43 | 7.49 | 7.43 | 0 | 0 | 0 |
28/12/2015 |
7.43
|
382,250 | 7.27 | 7.49 | 7.27 | 0 | 0 | 0 |
25/12/2015 |
7.27
|
4,900 | 7.49 | 7.70 | 7.27 | 0 | 0 | 0 |
24/12/2015 |
7.49
|
9,000 | 7.43 | 7.70 | 7.49 | 0 | 0 | 0 |
23/12/2015 |
7.43
|
17,900 | 7.33 | 7.70 | 7.27 | 0 | 0 | 0 |
22/12/2015 |
7.33
|
4,100 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 |
21/12/2015 |
7.70
|
1,100 | 7.38 | 7.70 | 7.49 | 0 | 0 | 0 |
18/12/2015 |
7.38
|
12,200 | 7.38 | 7.49 | 7.22 | 0 | 0 | 0 |
17/12/2015 |
7.38
|
10,200 | 7.43 | 7.49 | 7.33 | 0 | 0 | 0 |
16/12/2015 |
7.43
|
7,200 | 7.22 | 7.43 | 7.33 | 0 | 0 | 0 |
15/12/2015 |
7.22
|
100 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 |
14/12/2015 |
7.54
|
9,800 | 7.22 | 7.54 | 7.06 | 200 | 0 | 0.0 |
11/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
10/12/2015 |
7.22
|
20,000 | 7.22 | 7.27 | 7.22 | 0 | 0 | 0 |
09/12/2015 |
7.22
|
10,050 | 7.22 | 7.22 | 7.22 | 0 | 250 | -0.0 |
08/12/2015 |
7.22
|
6,500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
07/12/2015 |
7.22
|
46,400 | 7.22 | 7.22 | 7.22 | 0 | 2,000 | -0.0 |
04/12/2015 |
7.22
|
9,700 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
03/12/2015 |
7.22
|
5,600 | 7.27 | 7.27 | 7.22 | 0 | 0 | 0 |