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 | 10.31% | 62,134,000 | -10,031,796 | -46.5 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 141,745,500 | -9,605,323 | -44.0 |
3.65
4.82
4.60
|
3 tháng
(2024-06-24) |
-0.62 | -11.88% | 198,857,600 | -5,394,123 | -22.8 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 381,053,100 | 795,986 | 6.0 |
3.65
5.30
4.60
|
12 tháng
(2023-09-26) |
0.94 | 25.68% | 916,118,000 | -1,463,434 | -2.5 |
3.35
5.37
4.60
|
24 tháng
(2022-10-03) |
-0.66 | -12.55% | 1,992,431,700 | 2,986,926 | 25.3 |
3.35
5.55
4.60
|
36 tháng
(2021-10-06) |
-2.85 | -38.26% | 4,670,649,500 | 7,534,126 | 46.9 |
3.35
13.65
4.60
|
60 tháng
(2019-10-17) |
-10.60 | -69.74% | 6,887,474,170 | 15,775,776 | 158.3 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
8.20
|
4,127,030 | 7.80 | 8.30 | 7.90 | 15,000 | 5,530 | 0.1 |
26/04/2016 |
7.80
|
2,168,750 | 7.30 | 7.80 | 7.70 | 0 | 0 | 0 |
25/04/2016 |
7.30
|
810,750 | 6.90 | 7.30 | 7.20 | 0 | 0 | 0 |
22/04/2016 |
6.90
|
1,190,950 | 6.80 | 7 | 6.80 | 24,000 | 0 | 0.2 |
21/04/2016 |
6.80
|
620,220 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
20/04/2016 |
6.80
|
735,350 | 6.80 | 6.90 | 6.70 | 10,530 | 0 | 0.1 |
19/04/2016 |
6.80
|
1,419,830 | 7 | 7 | 6.70 | 369,740 | 57,600 | 2.1 |
15/04/2016 |
7
|
1,422,060 | 7 | 7.30 | 6.90 | 0 | 203,000 | -1.4 |
14/04/2016 |
7
|
915,560 | 6.60 | 7 | 6.70 | 24,100 | 200,000 | -1.2 |
13/04/2016 |
6.60
|
3,886,730 | 6.90 | 6.90 | 6.50 | 1,500 | 12,830 | -0.1 |
12/04/2016 |
6.90
|
4,440,480 | 7.40 | 7.40 | 6.90 | 3,200 | 0 | 0.0 |
11/04/2016 |
7.40
|
1,958,910 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
08/04/2016 |
7.70
|
723,240 | 7.70 | 7.80 | 7.60 | 3,000 | 0 | 0.0 |
07/04/2016 |
7.70
|
2,535,140 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
06/04/2016 |
7.80
|
1,035,700 | 7.90 | 8 | 7.80 | 17,900 | 0 | 0.1 |
05/04/2016 |
7.90
|
1,335,910 | 7.70 | 7.90 | 7.60 | 0 | 3,900 | -0.0 |
04/04/2016 |
7.70
|
2,193,030 | 7.80 | 7.90 | 7.50 | 132,730 | 0 | 1.0 |
01/04/2016 |
7.80
|
3,061,510 | 8 | 8 | 7.70 | 5,000 | 4,000 | 0.0 |
31/03/2016 |
8
|
4,126,150 | 8.40 | 8.40 | 7.90 | 0 | 222,730 | -1.8 |
30/03/2016 |
8.40
|
2,131,960 | 8.40 | 8.50 | 8.20 | 16,300 | 146,140 | -1.1 |
29/03/2016 |
8.40
|
3,444,910 | 8.60 | 8.80 | 8.40 | 13,000 | 106,500 | -0.8 |
28/03/2016 |
8.60
|
1,942,610 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
25/03/2016 |
8.90
|
1,776,620 | 9 | 9 | 8.70 | 0 | 0 | 0 |
24/03/2016 |
9
|
2,313,180 | 9.40 | 9.50 | 8.90 | 1,010 | 17,000 | -0.2 |
23/03/2016 |
9.40
|
3,039,680 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
22/03/2016 |
8.80
|
4,705,500 | 9.30 | 9.30 | 8.70 | 2,300 | 0 | 0.0 |
21/03/2016 |
9.30
|
4,516,960 | 10 | 10.10 | 9.30 | 3,090 | 0 | 0.0 |
18/03/2016 |
10
|
10,240,850 | 9.80 | 10 | 9.70 | 9,040,450 | 2,374,850 | 66.5 |
17/03/2016 |
9.80
|
5,615,880 | 9.80 | 10.20 | 9.60 | 0 | 4,000 | -0.0 |
16/03/2016 |
9.80
|
8,172,290 | 9.40 | 10 | 9.20 | 10,000 | 119,000 | -1.0 |
15/03/2016 |
9.40
|
13,449,700 | 8.90 | 9.40 | 8.40 | 512,590 | 58,300 | 4.1 |
14/03/2016 |
8.90
|
4,362,150 | 8.80 | 8.90 | 8.50 | 535,350 | 10,200 | 4.6 |
11/03/2016 |
8.80
|
12,317,230 | 8.50 | 9 | 8.40 | 116,000 | 19,000 | 0.9 |
10/03/2016 |
8.50
|
7,918,420 | 8 | 8.50 | 8.10 | 0 | 22,000 | -0.2 |
09/03/2016 |
8
|
3,826,340 | 8 | 8.10 | 7.90 | 398,020 | 0 | 3.2 |
08/03/2016 |
8
|
5,231,970 | 8.20 | 8.40 | 7.90 | 231,900 | 4,100 | 1.8 |
07/03/2016 |
8.20
|
5,885,620 | 7.70 | 8.20 | 8 | 17,160 | 7,000 | 0.1 |
04/03/2016 |
7.70
|
8,871,920 | 7.50 | 8 | 7.30 | 154,080 | 307,600 | -1.2 |
03/03/2016 |
7.50
|
9,700,900 | 8 | 8 | 7.50 | 300 | 23,000 | -0.2 |
02/03/2016 |
8
|
3,043,880 | 8.10 | 8.30 | 8 | 709,140 | 11,700 | 5.7 |
01/03/2016 |
8.10
|
7,692,220 | 8 | 8.40 | 7.90 | 744,880 | 0 | 6.1 |
29/02/2016 |
8
|
7,066,940 | 8.60 | 8.60 | 8 | 20,600 | 12,000 | 0.1 |
26/02/2016 |
8.60
|
3,723,360 | 8.80 | 9 | 8.40 | 35,800 | 550,000 | -4.4 |
25/02/2016 |
8.80
|
9,997,540 | 9.30 | 9.50 | 8.70 | 410,130 | 550,000 | -1.0 |
24/02/2016 |
9.30
|
18,805,640 | 10 | 10 | 9.30 | 436,800 | 54,000 | 3.6 |
23/02/2016 |
10
|
3,860,400 | 9.40 | 10 | 9.90 | 555,000 | 0 | 5.6 |
22/02/2016 |
9.40
|
3,243,810 | 8.80 | 9.40 | 9.30 | 4,000 | 0 | 0.0 |
19/02/2016 |
8.80
|
41,740,780 | 8.30 | 8.80 | 7.80 | 920,830 | 140,970 | 6.2 |
18/02/2016 |
8.30
|
70,020 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
17/02/2016 |
8.90
|
55,470 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
16/02/2016 |
9.50
|
110,110 | 10.20 | 10.20 | 9.50 | 30,010 | 0 | 0.3 |
15/02/2016 |
10.20
|
49,090 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
05/02/2016 |
10.90
|
143,530 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
04/02/2016 |
11.70
|
250,950 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
03/02/2016 |
12.50
|
8,430 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
02/02/2016 |
13.40
|
47,890 | 14.40 | 14.40 | 13.40 | 0 | 0 | 0 |
01/02/2016 |
14.40
|
11,750 | 15.40 | 15.40 | 14.40 | 0 | 0 | 0 |
29/01/2016 |
15.40
|
64,500 | 16.50 | 16.50 | 15.40 | 52,580 | 0 | 0.8 |
28/01/2016 |
16.50
|
5,630 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
27/01/2016 |
17.70
|
6,380 | 19 | 19 | 17.70 | 0 | 0 | 0 |
26/01/2016 |
19
|
2,350 | 20.40 | 20.40 | 19 | 0 | 0 | 0 |
25/01/2016 |
20.40
|
4,100 | 21.90 | 21.90 | 20.40 | 0 | 0 | 0 |
22/01/2016 |
21.90
|
32,650 | 22.50 | 22.50 | 21 | 30,000 | 0 | 0.6 |
21/01/2016 |
22.50
|
129,000 | 23 | 23 | 21.40 | 16,500 | 0 | 0.4 |
20/01/2016 |
23
|
109,810 | 23.10 | 23.20 | 22.40 | 15,710 | 0 | 0.4 |
19/01/2016 |
23.10
|
86,480 | 24 | 24 | 22.50 | 0 | 0 | 0 |
18/01/2016 |
24
|
147,110 | 24 | 24 | 22.40 | 0 | 0 | 0 |
15/01/2016 |
24
|
178,350 | 25.20 | 25.40 | 23.50 | 0 | 0 | 0 |
14/01/2016 |
25.20
|
179,280 | 27 | 27 | 25.20 | 0 | 14,850 | -0.4 |
13/01/2016 |
27
|
194,350 | 27.90 | 27.90 | 27 | 0 | 0 | 0 |
12/01/2016 |
27.90
|
253,240 | 28.80 | 28.80 | 27.50 | 0 | 0 | 0 |
11/01/2016 |
28.80
|
300,750 | 28.60 | 29.20 | 28.60 | 0 | 0 | 0 |
08/01/2016 |
28.60
|
403,580 | 28.70 | 28.90 | 28.30 | 0 | 0 | 0 |
07/01/2016 |
28.70
|
404,110 | 28.70 | 29.20 | 28.50 | 0 | 30,000 | -0.9 |
06/01/2016 |
28.70
|
292,470 | 29 | 29 | 28.50 | 0 | 29,170 | -0.8 |
05/01/2016 |
29
|
283,940 | 29 | 29.20 | 28.90 | 0 | 0 | 0 |
04/01/2016 |
29
|
253,920 | 28.80 | 29.40 | 28.90 | 0 | 0 | 0 |
31/12/2015 |
28.80
|
404,840 | 28.80 | 29.20 | 28.80 | 0 | 0 | 0 |
30/12/2015 |
28.80
|
298,500 | 28.80 | 29.20 | 28.70 | 0 | 0 | 0 |
29/12/2015 |
28.80
|
321,830 | 28.80 | 29.30 | 28.70 | 30,000 | 0 | 0.9 |
28/12/2015 |
28.80
|
289,070 | 28.80 | 29.40 | 28.70 | 0 | 0 | 0 |
25/12/2015 |
28.80
|
302,740 | 28.70 | 29 | 28.50 | 0 | 0 | 0 |
24/12/2015 |
28.70
|
259,680 | 28.60 | 29 | 28.50 | 0 | 0 | 0 |
23/12/2015 |
28.60
|
261,910 | 28.60 | 29.10 | 28.50 | 0 | 0 | 0 |
22/12/2015 |
28.60
|
257,090 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
21/12/2015 |
28.50
|
254,800 | 28.50 | 29 | 28.50 | 0 | 0 | 0 |
18/12/2015 |
28.50
|
304,200 | 28.60 | 28.70 | 28.30 | 0 | 0 | 0 |
17/12/2015 |
28.60
|
253,090 | 28.50 | 28.90 | 28.30 | 0 | 0 | 0 |
16/12/2015 |
28.50
|
284,870 | 28.60 | 28.90 | 28.30 | 0 | 0 | 0 |
15/12/2015 |
28.60
|
253,140 | 28.50 | 28.90 | 28.40 | 0 | 0 | 0 |
14/12/2015 |
28.50
|
255,830 | 28.40 | 28.90 | 28.30 | 0 | 0 | 0 |
11/12/2015 |
28.40
|
249,050 | 28.50 | 28.70 | 28.20 | 0 | 0 | 0 |
10/12/2015 |
28.50
|
253,690 | 28.40 | 28.90 | 28.40 | 0 | 0 | 0 |
09/12/2015 |
28.40
|
247,990 | 28.30 | 28.60 | 28.20 | 0 | 5,740 | -0.2 |
08/12/2015 |
28.30
|
245,500 | 29.10 | 29.10 | 28 | 0 | 65,550 | -1.9 |
07/12/2015 |
29.10
|
274,400 | 29.90 | 30.20 | 29 | 43,210 | 88,710 | -1.3 |
04/12/2015 |
29.90
|
267,890 | 30.50 | 30.60 | 29.90 | 0 | 66,460 | -2.0 |
03/12/2015 |
30.50
|
454,100 | 30.70 | 30.90 | 30.30 | 135,240 | 103,330 | 1.0 |
02/12/2015 |
30.70
|
316,340 | 31 | 31.10 | 30.40 | 1,000 | 97,140 | -2.9 |
01/12/2015 |
31
|
475,530 | 31.10 | 31.40 | 30.80 | 2,000 | 0 | 0.1 |