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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
7.21
|
194,235 | 7.34 | 7.40 | 7.14 | 0 | 0 | 0 |
28/04/2016 |
7.34
|
558,562 | 7.21 | 7.59 | 7.02 | 10,000 | 0 | 0.1 |
27/04/2016 |
7.21
|
158,700 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 |
26/04/2016 |
7.21
|
204,200 | 7.02 | 7.34 | 7.08 | 0 | 29,000 | -0.3 |
25/04/2016 |
7.02
|
230,100 | 7.14 | 7.21 | 7.02 | 0 | 15,000 | -0.2 |
22/04/2016 |
7.14
|
329,810 | 7.14 | 7.21 | 7.02 | 0 | 45,000 | -0.5 |
21/04/2016 |
7.14
|
107,350 | 7.14 | 7.21 | 7.08 | 0 | 17,000 | -0.2 |
20/04/2016 |
7.14
|
218,289 | 7.14 | 7.21 | 7.02 | 0 | 0 | 0 |
19/04/2016 |
7.14
|
426,660 | 7.34 | 7.34 | 7.08 | 0 | 0 | 0 |
15/04/2016 |
7.34
|
298,430 | 7.46 | 7.53 | 7.21 | 0 | 0 | 0 |
14/04/2016 |
7.46
|
311,142 | 7.53 | 7.59 | 7.40 | 0 | 0 | 0 |
13/04/2016 |
7.53
|
167,000 | 7.59 | 7.65 | 7.46 | 0 | 0 | 0 |
12/04/2016 |
7.59
|
120,500 | 7.59 | 7.59 | 7.53 | 0 | 0 | 0 |
11/04/2016 |
7.59
|
298,901 | 7.65 | 7.65 | 7.46 | 0 | 1,000 | -0.0 |
08/04/2016 |
7.65
|
275,500 | 7.65 | 7.72 | 7.59 | 0 | 0 | 0 |
07/04/2016 |
7.65
|
269,526 | 7.59 | 7.65 | 7.53 | 0 | 0 | 0 |
06/04/2016 |
7.59
|
205,800 | 7.53 | 7.59 | 7.46 | 0 | 0 | 0 |
05/04/2016 |
7.53
|
205,683 | 7.40 | 7.53 | 7.34 | 0 | 0 | 0 |
04/04/2016 |
7.40
|
245,600 | 7.46 | 7.53 | 7.34 | 0 | 0 | 0 |
01/04/2016 |
7.46
|
173,117 | 7.46 | 7.53 | 7.40 | 0 | 0 | 0 |
31/03/2016 |
7.46
|
231,800 | 7.53 | 7.59 | 7.46 | 0 | 0 | 0 |
30/03/2016 |
7.53
|
182,505 | 7.46 | 7.59 | 7.40 | 0 | 0 | 0 |
29/03/2016 |
7.46
|
298,220 | 7.46 | 7.59 | 7.34 | 0 | 0 | 0 |
28/03/2016 |
7.46
|
266,300 | 7.46 | 7.53 | 7.34 | 0 | 0 | 0 |
25/03/2016 |
7.46
|
200,330 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
24/03/2016 |
7.53
|
226,800 | 7.65 | 7.78 | 7.53 | 0 | 0 | 0 |
23/03/2016 |
7.65
|
224,450 | 7.46 | 7.65 | 7.40 | 0 | 0 | 0 |
22/03/2016 |
7.46
|
241,607 | 7.40 | 7.46 | 7.34 | 0 | 0 | 0 |
21/03/2016 |
7.40
|
369,400 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
18/03/2016 |
7.53
|
399,037 | 7.72 | 7.72 | 7.46 | 0 | 0 | 0 |
17/03/2016 |
7.72
|
265,650 | 7.85 | 7.91 | 7.72 | 0 | 0 | 0 |
16/03/2016 |
7.85
|
422,188 | 7.85 | 7.91 | 7.72 | 0 | 0 | 0 |
15/03/2016 |
7.85
|
395,290 | 7.97 | 8.04 | 7.85 | 0 | 0 | 0 |
14/03/2016 |
7.97
|
197,266 | 8.04 | 8.16 | 7.97 | 0 | 0 | 0 |
11/03/2016 |
8.04
|
334,620 | 7.85 | 8.16 | 7.78 | 0 | 0 | 0 |
10/03/2016 |
7.85
|
236,077 | 7.78 | 7.85 | 7.65 | 0 | 0 | 0 |
09/03/2016 |
7.78
|
253,050 | 7.72 | 7.78 | 7.65 | 0 | 0 | 0 |
08/03/2016 |
7.72
|
317,683 | 7.59 | 7.91 | 7.59 | 0 | 0 | 0 |
07/03/2016 |
7.59
|
316,819 | 7.65 | 7.72 | 7.59 | 0 | 0 | 0 |
04/03/2016 |
7.65
|
374,142 | 7.72 | 7.97 | 7.59 | 0 | 2,000 | -0.0 |
03/03/2016 |
7.72
|
390,290 | 7.34 | 7.78 | 7.21 | 0 | 0 | 0 |
02/03/2016 |
7.34
|
557,000 | 7.08 | 7.40 | 7.14 | 2,000 | 4,000 | -0.0 |
01/03/2016 |
7.08
|
155,060 | 7.14 | 7.21 | 7.02 | 0 | 100 | -0.0 |
29/02/2016 |
7.14
|
331,882 | 7.02 | 7.27 | 7.02 | 0 | 2,000 | -0.0 |
26/02/2016 |
7.02
|
625,084 | 6.76 | 7.14 | 6.70 | 0 | 2,000 | -0.0 |
25/02/2016 |
6.76
|
149,147 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 |
24/02/2016 |
6.83
|
437,471 | 6.63 | 7.14 | 6.63 | 0 | 1,000 | -0.0 |
23/02/2016 |
6.63
|
229,597 | 6.76 | 6.89 | 6.63 | 0 | 0 | 0 |
22/02/2016 |
6.76
|
264,814 | 6.44 | 6.83 | 6.44 | 600 | 0 | 0.0 |
19/02/2016 |
6.44
|
95,213 | 6.57 | 6.57 | 6.44 | 0 | 0 | 0 |
18/02/2016 |
6.57
|
117,932 | 6.51 | 6.57 | 6.44 | 0 | 0 | 0 |
17/02/2016 |
6.51
|
81,800 | 6.51 | 6.51 | 6.44 | 0 | 0 | 0 |
16/02/2016 |
6.51
|
159,700 | 6.51 | 6.51 | 6.38 | 0 | 0 | 0 |
15/02/2016 |
6.51
|
83,400 | 6.44 | 6.51 | 6.38 | 0 | 0 | 0 |
05/02/2016 |
6.44
|
94,500 | 6.32 | 6.44 | 6.25 | 0 | 0 | 0 |
04/02/2016 |
6.32
|
99,200 | 6.32 | 6.38 | 6.25 | 0 | 0 | 0 |
03/02/2016 |
6.32
|
94,900 | 6.32 | 6.32 | 6.19 | 0 | 0 | 0 |
02/02/2016 |
6.32
|
35,700 | 6.32 | 6.38 | 6.25 | 0 | 0 | 0 |
01/02/2016 |
6.32
|
104,100 | 6.32 | 6.38 | 6.19 | 0 | 0 | 0 |
29/01/2016 |
6.32
|
121,900 | 6.25 | 6.32 | 6.19 | 0 | 0 | 0 |
28/01/2016 |
6.25
|
80,700 | 6.44 | 6.44 | 6.25 | 0 | 0 | 0 |
27/01/2016 |
6.44
|
90,500 | 6.38 | 6.57 | 6.38 | 0 | 0 | 0 |
26/01/2016 |
6.38
|
78,800 | 6.44 | 6.51 | 6.32 | 0 | 0 | 0 |
25/01/2016 |
6.44
|
90,800 | 6.19 | 6.57 | 6.12 | 0 | 0 | 0 |
22/01/2016 |
6.19
|
20,900 | 6.12 | 6.19 | 6.00 | 500 | 0 | 0.0 |
21/01/2016 |
6.12
|
86,950 | 6.00 | 6.12 | 5.93 | 0 | 0 | 0 |
20/01/2016 |
6.00
|
33,710 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 |
19/01/2016 |
6.06
|
28,700 | 5.80 | 6.12 | 5.87 | 10,000 | 0 | 0.1 |
18/01/2016 |
5.80
|
84,100 | 6.38 | 6.38 | 5.80 | 3,000 | 0 | 0.0 |
15/01/2016 |
6.38
|
124,600 | 6.51 | 6.51 | 6.38 | 0 | 0 | 0 |
14/01/2016 |
6.51
|
88,500 | 6.57 | 6.57 | 6.44 | 0 | 0 | 0 |
13/01/2016 |
6.57
|
35,800 | 6.51 | 6.63 | 6.51 | 0 | 0 | 0 |
12/01/2016 |
6.51
|
22,100 | 6.44 | 6.70 | 6.38 | 0 | 0 | 0 |
11/01/2016 |
6.44
|
37,424 | 6.57 | 6.57 | 6.44 | 0 | 0 | 0 |
08/01/2016 |
6.57
|
107,600 | 6.57 | 6.57 | 6.38 | 2,000 | 0 | 0.0 |
07/01/2016 |
6.57
|
51,400 | 6.70 | 6.70 | 6.57 | 0 | 0 | 0 |
06/01/2016 |
6.70
|
30,400 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 |
05/01/2016 |
6.70
|
56,200 | 6.76 | 6.76 | 6.57 | 2,000 | 0 | 0.0 |
04/01/2016 |
6.76
|
70,456 | 6.76 | 6.76 | 6.70 | 0 | 1,200 | -0.0 |
31/12/2015 |
6.76
|
303,100 | 6.76 | 6.83 | 6.63 | 2,000 | 0 | 0.0 |
30/12/2015 |
6.76
|
14,200 | 6.76 | 6.76 | 6.76 | 2,000 | 0 | 0.0 |
29/12/2015 |
6.76
|
37,000 | 6.76 | 6.76 | 6.70 | 0 | 0 | 0 |
28/12/2015 |
6.76
|
35,439 | 6.70 | 6.76 | 6.70 | 0 | 0 | 0 |
25/12/2015 |
6.70
|
38,400 | 6.76 | 6.83 | 6.70 | 0 | 0 | 0 |
24/12/2015 |
6.76
|
46,600 | 6.83 | 6.83 | 6.70 | 0 | 0 | 0 |
23/12/2015 |
6.83
|
28,813 | 6.70 | 6.83 | 6.70 | 3,000 | 0 | 0.0 |
22/12/2015 |
6.70
|
21,900 | 6.76 | 6.83 | 6.70 | 0 | 0 | 0 |
21/12/2015 |
6.76
|
35,700 | 6.76 | 6.83 | 6.70 | 0 | 0 | 0 |
18/12/2015 |
6.76
|
91,330 | 6.95 | 6.95 | 6.76 | 9,200 | 0 | 0.1 |
17/12/2015 |
6.95
|
36,000 | 6.95 | 7.02 | 6.83 | 0 | 0 | 0 |
16/12/2015 |
6.95
|
46,900 | 6.95 | 7.02 | 6.89 | 0 | 0 | 0 |
15/12/2015 |
6.95
|
63,200 | 6.63 | 7.02 | 6.70 | 100 | 0 | 0.0 |
14/12/2015 |
6.63
|
27,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
11/12/2015 |
6.63
|
29,300 | 6.51 | 6.70 | 6.63 | 0 | 0 | 0 |
10/12/2015 |
6.51
|
55,800 | 6.76 | 6.76 | 6.51 | 5,400 | 0 | 0.1 |
09/12/2015 |
6.76
|
32,700 | 6.83 | 6.83 | 6.63 | 0 | 0 | 0 |
08/12/2015 |
6.83
|
11,600 | 6.70 | 6.83 | 6.63 | 200 | 0 | 0.0 |
07/12/2015 |
6.70
|
21,400 | 6.76 | 6.76 | 6.70 | 0 | 0 | 0 |
04/12/2015 |
6.76
|
59,900 | 6.83 | 6.83 | 6.63 | 2,700 | 0 | 0.0 |
03/12/2015 |
6.83
|
24,900 | 6.89 | 6.89 | 6.76 | 3,100 | 0 | 0.0 |