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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.83
|
2,211 | 8.64 | 8.83 | 8.83 | 0 | 0 | 0 |
28/04/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/04/2016 |
8.64
|
2,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
26/04/2016 |
8.64
|
1,400 | 8.83 | 8.83 | 8.27 | 0 | 0 | 0 |
25/04/2016 |
8.83
|
4,121 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
22/04/2016 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
21/04/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
20/04/2016 |
8.83
|
4,500 | 8.64 | 8.83 | 8.68 | 0 | 0 | 0 |
19/04/2016 |
8.64
|
2,500 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
15/04/2016 |
8.83
|
3,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
14/04/2016 |
8.83
|
19 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
13/04/2016 |
8.83
|
8,907 | 8.46 | 8.83 | 8.49 | 0 | 0 | 0 |
12/04/2016 |
8.46
|
8,230 | 8.46 | 8.49 | 8.46 | 0 | 7,000 | -0.2 |
11/04/2016 |
8.46
|
5,100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
08/04/2016 |
8.46
|
6,241 | 8.16 | 8.46 | 8.27 | 0 | 0 | 0 |
07/04/2016 |
8.16
|
1,900 | 7.55 | 8.16 | 7.70 | 0 | 0 | 0 |
06/04/2016 |
7.55
|
9,900 | 6.99 | 7.63 | 7.03 | 0 | 100 | -0.0 |
05/04/2016 |
6.99
|
4,600 | 6.95 | 7.03 | 6.99 | 0 | 0 | 0 |
04/04/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
01/04/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
31/03/2016 |
6.95
|
5,202 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
30/03/2016 |
6.95
|
2,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
29/03/2016 |
6.95
|
500 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
28/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
25/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
24/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
23/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/03/2016 |
7.14
|
10 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
21/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/03/2016 |
7.14
|
600 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
17/03/2016 |
7.25
|
300 | 7.14 | 7.25 | 7.25 | 0 | 0 | 0 |
16/03/2016 |
7.14
|
521 | 6.99 | 7.14 | 7.14 | 0 | 0 | 0 |
15/03/2016 |
6.99
|
100 | 7.37 | 7.37 | 6.99 | 0 | 0 | 0 |
14/03/2016 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
11/03/2016 |
7.37
|
1,000 | 7.37 | 7.37 | 7.25 | 0 | 0 | 0 |
10/03/2016 |
7.37
|
1,500 | 6.99 | 7.37 | 6.99 | 0 | 0 | 0 |
09/03/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
08/03/2016 |
6.99
|
200 | 7.14 | 7.33 | 6.99 | 0 | 0 | 0 |
07/03/2016 |
7.14
|
700 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
04/03/2016 |
7.14
|
3,000 | 7.07 | 7.14 | 7.10 | 0 | 0 | 0 |
03/03/2016 |
7.07
|
1,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
02/03/2016 |
7.07
|
1,500 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
01/03/2016 |
7.10
|
1,300 | 6.99 | 7.10 | 6.99 | 0 | 0 | 0 |
29/02/2016 |
6.99
|
5,268 | 6.95 | 6.99 | 6.95 | 0 | 0 | 0 |
26/02/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
25/02/2016 |
6.95
|
200 | 6.88 | 6.95 | 6.95 | 0 | 0 | 0 |
24/02/2016 |
6.88
|
200 | 6.76 | 6.88 | 6.88 | 0 | 0 | 0 |
23/02/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
22/02/2016 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
19/02/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
18/02/2016 |
6.76
|
2,000 | 6.76 | 6.76 | 6.76 | 0 | 2,000 | -0.0 |
17/02/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
16/02/2016 |
6.76
|
3,000 | 6.76 | 6.76 | 6.76 | 0 | 3,000 | -0.1 |
15/02/2016 |
6.76
|
2,700 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
05/02/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
04/02/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
03/02/2016 |
6.95
|
1,525 | 6.76 | 6.95 | 6.95 | 0 | 0 | 0 |
02/02/2016 |
6.76
|
5,000 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
01/02/2016 |
6.95
|
300 | 6.80 | 6.95 | 6.95 | 0 | 0 | 0 |
29/01/2016 |
6.80
|
507 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 |
28/01/2016 |
6.76
|
1,124 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
27/01/2016 |
6.95
|
4,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
26/01/2016 |
6.95
|
800 | 6.99 | 6.99 | 6.95 | 0 | 0 | 0 |
25/01/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
22/01/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
21/01/2016 |
6.99
|
7,000 | 6.76 | 6.99 | 6.69 | 0 | 3,000 | -0.1 |
20/01/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
19/01/2016 |
6.76
|
1,876 | 6.80 | 6.80 | 6.76 | 0 | 0 | 0 |
18/01/2016 |
6.80
|
5,000 | 6.84 | 6.84 | 6.76 | 0 | 2,000 | -0.0 |
15/01/2016 |
6.84
|
1,300 | 6.76 | 6.84 | 6.84 | 0 | 0 | 0 |
14/01/2016 |
6.76
|
600 | 6.84 | 6.84 | 6.76 | 0 | 0 | 0 |
13/01/2016 |
6.84
|
800 | 7.07 | 7.07 | 6.84 | 0 | 0 | 0 |
12/01/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
11/01/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
08/01/2016 |
7.07
|
300 | 6.84 | 7.07 | 7.07 | 0 | 0 | 0 |
07/01/2016 |
6.84
|
3,600 | 6.92 | 6.92 | 6.84 | 0 | 0 | 0 |
06/01/2016 |
6.92
|
1,300 | 7.10 | 7.10 | 6.92 | 0 | 0 | 0 |
05/01/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
04/01/2016 |
7.10
|
1,100 | 6.80 | 7.10 | 6.84 | 0 | 0 | 0 |
31/12/2015 |
6.80
|
8 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/12/2015 |
6.80
|
10 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/12/2015 |
6.80
|
3,000 | 6.80 | 6.84 | 6.80 | 0 | 3,000 | -0.1 |
22/12/2015 |
6.80
|
2,000 | 7.07 | 7.07 | 6.80 | 0 | 2,000 | -0.0 |
21/12/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
18/12/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
17/12/2015 |
7.07
|
24,672 | 6.88 | 7.07 | 6.92 | 0 | 0 | 0 |
16/12/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
15/12/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
14/12/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
11/12/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
10/12/2015 |
6.88
|
1,000 | 7.07 | 7.07 | 6.88 | 0 | 0 | 0 |
09/12/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
08/12/2015 |
7.07
|
1,000 | 6.92 | 7.07 | 7.07 | 0 | 0 | 0 |
07/12/2015 |
6.92
|
169 | 6.58 | 6.92 | 6.92 | 0 | 0 | 0 |
04/12/2015 |
6.58
|
3 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
03/12/2015 |
6.58
|
400 | 6.80 | 6.80 | 6.58 | 0 | 0 | 0 |