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) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
7.61
|
6,500 | 7.16 | 7.76 | 7.08 | 1,400 | 0 | 0.0 |
28/04/2016 |
7.16
|
32,700 | 6.62 | 7.16 | 6.62 | 19,700 | 0 | 0.2 |
27/04/2016 |
6.62
|
9,600 | 6.93 | 6.93 | 6.62 | 0 | 0 | 0 |
26/04/2016 |
6.93
|
1,400 | 6.85 | 6.93 | 6.70 | 100 | 0 | 0.0 |
25/04/2016 |
6.85
|
10,000 | 6.55 | 6.85 | 6.77 | 0 | 0 | 0 |
22/04/2016 |
6.55
|
5,900 | 7.16 | 7.16 | 6.47 | 0 | 0 | 0 |
21/04/2016 |
7.16
|
300 | 6.55 | 7.16 | 6.39 | 100 | 0 | 0.0 |
20/04/2016 |
6.55
|
16,000 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
19/04/2016 |
6.55
|
55,000 | 7.00 | 7.00 | 6.47 | 100 | 0 | 0.0 |
15/04/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
14/04/2016 |
7.00
|
100 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 |
13/04/2016 |
7.08
|
100 | 7.31 | 7.31 | 7.08 | 0 | 0 | 0 |
12/04/2016 |
7.31
|
31,700 | 7.31 | 7.31 | 6.62 | 100 | 0 | 0.0 |
11/04/2016 |
7.31
|
200 | 6.85 | 7.31 | 7.31 | 200 | 0 | 0.0 |
08/04/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
07/04/2016 |
6.85
|
1,000 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 |
06/04/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
05/04/2016 |
7.08
|
6,100 | 7.16 | 7.16 | 6.77 | 100 | 0 | 0.0 |
04/04/2016 |
7.16
|
100 | 6.77 | 7.16 | 7.16 | 100 | 100 | 0 |
01/04/2016 |
6.77
|
4,100 | 6.77 | 6.77 | 6.32 | 100 | 0 | 0.0 |
31/03/2016 |
6.77
|
20,200 | 6.47 | 6.85 | 6.47 | 100 | 0 | 0.0 |
30/03/2016 |
6.47
|
22,000 | 6.85 | 6.85 | 6.47 | 0 | 0 | 0 |
29/03/2016 |
6.85
|
2,700 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
28/03/2016 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
25/03/2016 |
6.85
|
400 | 7.08 | 7.08 | 6.62 | 0 | 0 | 0 |
24/03/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
23/03/2016 |
7.08
|
19,300 | 6.62 | 7.08 | 7.08 | 0 | 0 | 0 |
22/03/2016 |
6.62
|
3,900 | 7.23 | 7.23 | 6.55 | 100 | 0 | 0.0 |
21/03/2016 |
7.23
|
20,600 | 7.61 | 7.61 | 6.85 | 0 | 0 | 0 |
18/03/2016 |
7.61
|
100 | 7.16 | 7.61 | 7.61 | 100 | 0 | 0.0 |
17/03/2016 |
7.16
|
18,500 | 7.23 | 7.23 | 6.93 | 100 | 0 | 0.0 |
16/03/2016 |
7.23
|
6,500 | 7.61 | 7.61 | 6.85 | 100 | 0 | 0.0 |
15/03/2016 |
7.61
|
100 | 7.23 | 7.61 | 7.61 | 0 | 0 | 0 |
14/03/2016 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
11/03/2016 |
7.23
|
2,000 | 7.61 | 7.61 | 7.00 | 0 | 0 | 0 |
10/03/2016 |
7.61
|
100 | 7.23 | 7.61 | 7.61 | 100 | 0 | 0.0 |
09/03/2016 |
7.23
|
10,100 | 7.54 | 7.54 | 7.00 | 100 | 0 | 0.0 |
08/03/2016 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
07/03/2016 |
7.54
|
20,100 | 7.69 | 7.69 | 7.00 | 100 | 0 | 0.0 |
04/03/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
03/03/2016 |
7.69
|
100 | 7.16 | 7.69 | 7.69 | 100 | 0 | 0.0 |
02/03/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
01/03/2016 |
7.16
|
10,500 | 7.92 | 7.92 | 7.16 | 0 | 8,000 | -0.1 |
29/02/2016 |
7.92
|
100 | 7.38 | 7.92 | 7.92 | 100 | 0 | 0.0 |
26/02/2016 |
7.38
|
600 | 7.46 | 7.46 | 7.08 | 100 | 0 | 0.0 |
25/02/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
24/02/2016 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
23/02/2016 |
7.46
|
700 | 7.08 | 7.46 | 6.85 | 0 | 0 | 0 |
22/02/2016 |
7.08
|
60,200 | 7.69 | 7.99 | 7.08 | 100 | 0 | 0.0 |
19/02/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
18/02/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
17/02/2016 |
7.69
|
2,700 | 7.61 | 7.69 | 6.85 | 100 | 0 | 0.0 |
16/02/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
15/02/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
05/02/2016 |
7.61
|
100 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 |
04/02/2016 |
7.69
|
400 | 7.54 | 7.69 | 6.85 | 0 | 0 | 0 |
03/02/2016 |
7.54
|
18,100 | 8.37 | 8.37 | 7.54 | 0 | 17,500 | -0.2 |
02/02/2016 |
8.37
|
200 | 9.06 | 9.06 | 8.37 | 0 | 0 | 0 |
01/02/2016 |
9.06
|
600 | 8.68 | 9.06 | 7.92 | 0 | 0 | 0 |
29/01/2016 |
8.68
|
614 | 7.99 | 8.68 | 7.23 | 500 | 0 | 0.0 |
28/01/2016 |
7.99
|
10,100 | 7.92 | 7.99 | 7.23 | 100 | 0 | 0.0 |
27/01/2016 |
7.92
|
700 | 7.23 | 7.92 | 6.93 | 0 | 0 | 0 |
26/01/2016 |
7.23
|
2,100 | 7.99 | 7.99 | 7.23 | 0 | 0 | 0 |
25/01/2016 |
7.99
|
100 | 7.54 | 7.99 | 7.99 | 100 | 0 | 0.0 |
22/01/2016 |
7.54
|
100 | 6.85 | 7.54 | 7.54 | 100 | 0 | 0.0 |
21/01/2016 |
6.85
|
600 | 7.61 | 7.61 | 6.85 | 0 | 600 | -0.0 |
20/01/2016 |
7.61
|
400 | 7.99 | 7.99 | 7.61 | 0 | 400 | -0.0 |
19/01/2016 |
7.99
|
100 | 7.46 | 7.99 | 7.99 | 100 | 0 | 0.0 |
18/01/2016 |
7.46
|
30,036 | 8.22 | 8.22 | 7.46 | 0 | 6,000 | -0.1 |
15/01/2016 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
14/01/2016 |
8.22
|
20,100 | 8.30 | 8.30 | 7.61 | 1,000 | 100 | 0.0 |
13/01/2016 |
8.30
|
200 | 7.99 | 8.30 | 8.30 | 0 | 0 | 0 |
12/01/2016 |
7.99
|
13,200 | 8.30 | 8.37 | 7.61 | 200 | 100 | 0.0 |
11/01/2016 |
8.30
|
100 | 7.61 | 8.30 | 8.30 | 100 | 100 | 0 |
08/01/2016 |
7.61
|
3,064 | 8.22 | 8.37 | 7.46 | 100 | 0 | 0.0 |
07/01/2016 |
8.22
|
300 | 9.06 | 9.06 | 8.22 | 0 | 0 | 0 |
06/01/2016 |
9.06
|
200 | 9.36 | 9.36 | 9.06 | 0 | 0 | 0 |
05/01/2016 |
9.36
|
100 | 8.60 | 9.36 | 9.36 | 0 | 0 | 0 |
04/01/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
31/12/2015 |
8.60
|
300 | 8.68 | 9.44 | 8.60 | 200 | 0 | 0.0 |
30/12/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
29/12/2015 |
8.68
|
100 | 8.30 | 8.68 | 8.68 | 0 | 0 | 0 |
28/12/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
25/12/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
24/12/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/12/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/12/2015 |
8.30
|
100 | 8.07 | 8.30 | 8.30 | 100 | 100 | 0 |
21/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
18/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
17/12/2015 |
8.07
|
100 | 7.92 | 8.07 | 8.07 | 100 | 0 | 0.0 |
16/12/2015 |
7.92
|
100 | 8.68 | 8.68 | 7.92 | 0 | 0 | 0 |
15/12/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
14/12/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
11/12/2015 |
8.68
|
4 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
10/12/2015 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
09/12/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
08/12/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
07/12/2015 |
8.68
|
2,100 | 8.91 | 8.91 | 8.07 | 100 | 0 | 0.0 |
04/12/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
03/12/2015 |
8.91
|
400 | 8.75 | 9.13 | 7.92 | 200 | 0 | 0.0 |