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 | -4.38% | 12,067,400 | 0 | 0 |
12.70
13.70
13.10
|
2 tháng
(2024-07-22) |
-0.70 | -5.07% | 30,809,100 | -21,600 | -0.3 |
12.70
13.90
13.10
|
3 tháng
(2024-06-24) |
-1.70 | -11.49% | 52,788,800 | -25,800 | -0.4 |
12.70
15.70
13.10
|
6 tháng
(2024-03-25) |
-1.60 | -10.88% | 220,593,400 | -76,320 | -1.2 |
12.70
16.80
13.10
|
12 tháng
(2023-09-26) |
0.54 | 4.31% | 390,587,800 | -170,412 | -2.8 |
12.18
16.80
13.10
|
24 tháng
(2022-10-03) |
0.98 | 8.13% | 821,310,186 | -126,761 | -3.0 |
6.73
16.80
13.10
|
36 tháng
(2021-10-06) |
3.71 | 39.50% | 1,290,683,601 | -113,083 | -2.2 |
6.73
25.73
13.10
|
60 tháng
(2019-10-17) |
8.40 | 178.66% | 1,571,361,519 | -6,113,026 | -63.2 |
2.69
25.73
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
7.57
|
239,226 | 7.63 | 7.68 | 7.57 | 0 | 0 | 0 |
28/04/2016 |
7.63
|
135,530 | 7.63 | 7.68 | 7.57 | 0 | 0 | 0 |
27/04/2016 |
7.63
|
314,170 | 7.63 | 7.85 | 7.63 | 20,000 | 0 | 0.3 |
26/04/2016 |
7.63
|
198,006 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 |
25/04/2016 |
7.63
|
106,181 | 7.79 | 7.79 | 7.63 | 0 | 35 | -0.0 |
22/04/2016 |
7.79
|
446,700 | 7.74 | 7.96 | 7.63 | 0 | 0 | 0 |
21/04/2016 |
7.74
|
340,560 | 7.40 | 7.79 | 7.57 | 4,000 | 0 | 0.1 |
20/04/2016 |
7.40
|
199,155 | 7.40 | 7.63 | 7.34 | 37,000 | 800 | 0.5 |
19/04/2016 |
7.40
|
296,720 | 7.79 | 7.79 | 7.34 | 65,000 | 0 | 0.9 |
15/04/2016 |
7.79
|
312,480 | 7.79 | 7.85 | 7.79 | 61,000 | 0 | 0.8 |
14/04/2016 |
7.79
|
103,438 | 7.85 | 7.96 | 7.79 | 0 | 0 | 0 |
13/04/2016 |
7.85
|
340,519 | 7.79 | 8.19 | 7.85 | 15,300 | 0 | 0.2 |
12/04/2016 |
7.79
|
253,288 | 7.79 | 7.91 | 7.74 | 0 | 0 | 0 |
11/04/2016 |
7.79
|
192,114 | 7.68 | 7.96 | 7.74 | 27,000 | 0 | 0.4 |
08/04/2016 |
7.68
|
140,700 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
07/04/2016 |
7.74
|
306,375 | 7.63 | 7.96 | 7.63 | 4,000 | 2,000 | 0.0 |
06/04/2016 |
7.63
|
250,520 | 7.29 | 7.63 | 7.34 | 10,000 | 0 | 0.1 |
05/04/2016 |
7.29
|
231,600 | 7.29 | 7.29 | 7.17 | 0 | 0 | 0 |
04/04/2016 |
7.29
|
276,200 | 7.51 | 7.51 | 7.29 | 34,000 | 0 | 0.4 |
01/04/2016 |
7.51
|
153,400 | 7.57 | 7.57 | 7.46 | 33,000 | 0 | 0.4 |
31/03/2016 |
7.57
|
245,770 | 7.74 | 7.74 | 7.57 | 46,000 | 0 | 0.6 |
30/03/2016 |
7.74
|
330,452 | 7.74 | 7.79 | 7.68 | 61,000 | 0 | 0.8 |
29/03/2016 |
7.74
|
359,700 | 8.02 | 8.02 | 7.63 | 300 | 0 | 0.0 |
28/03/2016 |
8.02
|
166,630 | 7.96 | 8.13 | 7.91 | 0 | 0 | 0 |
25/03/2016 |
7.96
|
346,115 | 8.08 | 8.08 | 7.79 | 0 | 2,000 | -0.0 |
24/03/2016 |
8.08
|
610,235 | 8.30 | 8.30 | 7.96 | 0 | 56,000 | -0.8 |
23/03/2016 |
8.30
|
349,518 | 8.36 | 8.36 | 8.25 | 21,000 | 0 | 0.3 |
22/03/2016 |
8.36
|
408,100 | 8.36 | 8.53 | 8.36 | 0 | 1,000 | -0.0 |
21/03/2016 |
8.36
|
341,620 | 8.59 | 8.59 | 8.36 | 4,000 | 0 | 0.1 |
18/03/2016 |
8.59
|
375,050 | 8.64 | 8.87 | 8.59 | 10,000 | 0 | 0.2 |
17/03/2016 |
8.64
|
727,233 | 8.42 | 8.87 | 8.53 | 19,900 | 25 | 0.3 |
16/03/2016 |
8.42
|
421,920 | 8.42 | 8.47 | 8.25 | 0 | 0 | 0 |
15/03/2016 |
8.42
|
905,200 | 8.76 | 8.76 | 8.36 | 116,300 | 0 | 1.8 |
14/03/2016 |
8.76
|
635,830 | 8.64 | 8.87 | 8.64 | 176,700 | 0 | 2.7 |
11/03/2016 |
8.64
|
455,136 | 8.59 | 8.76 | 8.47 | 116,000 | 0 | 1.8 |
10/03/2016 |
8.59
|
1,251,700 | 8.30 | 8.70 | 8.42 | 421,000 | 0 | 6.4 |
09/03/2016 |
8.30
|
450,613 | 8.47 | 8.47 | 8.19 | 0 | 30,000 | -0.4 |
08/03/2016 |
8.47
|
1,098,387 | 8.47 | 8.87 | 8.36 | 4,000 | 0 | 0.1 |
07/03/2016 |
8.47
|
1,630,620 | 7.96 | 8.70 | 8.08 | 1,000 | 100 | 0.0 |
04/03/2016 |
7.96
|
377,500 | 7.91 | 8.08 | 7.85 | 20,500 | 300 | 0.3 |
03/03/2016 |
7.91
|
839,225 | 7.74 | 8.08 | 7.79 | 200,000 | 0 | 2.8 |
02/03/2016 |
7.74
|
205,705 | 7.79 | 7.91 | 7.68 | 6,000 | 0 | 0.1 |
01/03/2016 |
7.79
|
425,615 | 7.63 | 7.79 | 7.63 | 43,200 | 0 | 0.6 |
29/02/2016 |
7.63
|
194,410 | 7.68 | 7.74 | 7.63 | 10 | 0 | 0.0 |
26/02/2016 |
7.68
|
178,040 | 7.63 | 7.79 | 7.63 | 140 | 5,000 | -0.1 |
25/02/2016 |
7.63
|
360,540 | 7.79 | 7.91 | 7.57 | 0 | 0 | 0 |
24/02/2016 |
7.79
|
410,909 | 7.85 | 7.85 | 7.57 | 0 | 0 | 0 |
23/02/2016 |
7.85
|
659,180 | 7.79 | 8.08 | 7.79 | 0 | 0 | 0 |
22/02/2016 |
7.79
|
451,050 | 7.68 | 7.91 | 7.68 | 0 | 0 | 0 |
19/02/2016 |
7.68
|
407,760 | 7.68 | 7.91 | 7.51 | 0 | 0 | 0 |
18/02/2016 |
7.68
|
652,080 | 7.34 | 7.91 | 7.51 | 0 | 0 | 0 |
17/02/2016 |
7.34
|
312,570 | 7.68 | 7.68 | 7.34 | 0 | 0 | 0 |
16/02/2016 |
7.68
|
355,920 | 7.29 | 7.68 | 7.34 | 31,200 | 0 | 0.4 |
15/02/2016 |
7.29
|
290,420 | 7.40 | 7.40 | 6.89 | 35,010 | 0 | 0.4 |
05/02/2016 |
7.40
|
230,962 | 7.46 | 7.46 | 7.23 | 36,300 | 0 | 0.5 |
04/02/2016 |
7.46
|
217,650 | 7.17 | 7.63 | 7.34 | 0 | 0 | 0 |
03/02/2016 |
7.17
|
497,110 | 7.34 | 7.34 | 6.78 | 0 | 0 | 0 |
02/02/2016 |
7.34
|
357,130 | 7.79 | 7.79 | 7.23 | 0 | 0 | 0 |
01/02/2016 |
7.79
|
420,500 | 7.96 | 8.25 | 7.68 | 0 | 0 | 0 |
29/01/2016 |
7.96
|
1,177,550 | 7.29 | 7.96 | 7.40 | 0 | 0 | 0 |
28/01/2016 |
7.29
|
526,700 | 7.34 | 7.74 | 7.23 | 0 | 0 | 0 |
27/01/2016 |
7.34
|
590,485 | 7.06 | 7.46 | 7.23 | 0 | 0 | 0 |
26/01/2016 |
7.06
|
798,743 | 7.23 | 7.63 | 6.89 | 800 | 0 | 0.0 |
25/01/2016 |
7.23
|
277,360 | 6.61 | 7.23 | 6.78 | 0 | 0 | 0 |
22/01/2016 |
6.61
|
817,879 | 6.04 | 6.61 | 6.10 | 0 | 24,500 | -0.3 |
21/01/2016 |
6.04
|
573,024 | 6.21 | 6.27 | 5.59 | 97,000 | 0 | 1.1 |
20/01/2016 |
6.21
|
434,400 | 6.61 | 6.67 | 6.10 | 50,700 | 25,500 | 0.3 |
19/01/2016 |
6.61
|
247,006 | 6.61 | 6.78 | 6.44 | 500 | 0 | 0.0 |
18/01/2016 |
6.61
|
840,750 | 7.29 | 7.29 | 6.61 | 2,800 | 0 | 0.0 |
15/01/2016 |
7.29
|
225,109 | 7.34 | 7.51 | 6.61 | 0 | 0 | 0 |
14/01/2016 |
7.34
|
194,910 | 7.57 | 7.63 | 7.29 | 0 | 0 | 0 |
13/01/2016 |
7.57
|
471,700 | 7.46 | 7.91 | 7.34 | 0 | 0 | 0 |
12/01/2016 |
7.46
|
605,770 | 7.74 | 7.74 | 7.23 | 32,000 | 0 | 0.4 |
11/01/2016 |
7.74
|
112,002 | 8.19 | 8.19 | 7.40 | 0 | 0 | 0 |
08/01/2016 |
8.19
|
189,604 | 8.25 | 8.30 | 8.02 | 10,000 | 0 | 0.1 |
07/01/2016 |
8.25
|
297,800 | 8.98 | 8.98 | 8.19 | 52,000 | 0 | 0.8 |
06/01/2016 |
8.98
|
171,190 | 8.92 | 8.98 | 8.81 | 135,300 | 3,000 | 2.1 |
05/01/2016 |
8.92
|
114,800 | 8.92 | 8.92 | 8.81 | 39,200 | 0 | 0.6 |
04/01/2016 |
8.92
|
94,790 | 9.04 | 9.04 | 8.92 | 68,600 | 0 | 1.1 |
31/12/2015 |
9.04
|
163,300 | 9.09 | 9.09 | 8.98 | 144,000 | 0 | 2.3 |
30/12/2015 |
9.09
|
181,660 | 8.92 | 9.72 | 8.92 | 39,900 | 0 | 0.6 |
29/12/2015 |
8.92
|
155,300 | 9.04 | 9.04 | 8.87 | 54,400 | 0 | 0.9 |
28/12/2015 |
9.04
|
251,640 | 9.09 | 9.09 | 8.92 | 186,100 | 0 | 3.0 |
25/12/2015 |
9.09
|
267,170 | 9.15 | 10.05 | 9.04 | 153,900 | 0 | 2.5 |
24/12/2015 |
9.15
|
153,500 | 9.04 | 9.94 | 9.15 | 0 | 0 | 0 |
23/12/2015 |
9.04
|
352,130 | 8.81 | 9.66 | 8.92 | 160,000 | 0 | 2.5 |
22/12/2015 |
8.81
|
279,130 | 8.70 | 9.15 | 8.70 | 0 | 0 | 0 |
21/12/2015 |
8.70
|
298,630 | 9.21 | 9.21 | 8.64 | 800 | 0 | 0.0 |
18/12/2015 |
9.21
|
150,610 | 9.55 | 9.55 | 8.64 | 0 | 0 | 0 |
17/12/2015 |
9.55
|
92,942 | 9.55 | 9.60 | 9.43 | 0 | 2,000 | -0.0 |
16/12/2015 |
9.55
|
148,600 | 9.55 | 9.72 | 9.55 | 0 | 0 | 0 |
15/12/2015 |
9.55
|
147,970 | 9.38 | 9.55 | 8.81 | 0 | 0 | 0 |
14/12/2015 |
9.38
|
315,140 | 9.49 | 9.49 | 8.59 | 234,800 | 0 | 3.9 |
11/12/2015 |
9.49
|
344,330 | 9.43 | 9.60 | 9.32 | 136,600 | 0 | 2.3 |
10/12/2015 |
9.43
|
206,503 | 9.60 | 9.60 | 9.43 | 132,000 | 0 | 2.2 |
09/12/2015 |
9.60
|
58,538 | 9.66 | 9.83 | 9.55 | 0 | 0 | 0 |
08/12/2015 |
9.66
|
414,640 | 9.83 | 9.83 | 9.43 | 0 | 0 | 0 |
07/12/2015 |
9.83
|
235,703 | 10.11 | 10.11 | 9.83 | 93,000 | 0 | 1.6 |
04/12/2015 |
10.11
|
368,800 | 9.94 | 10.11 | 9.88 | 110,000 | 0 | 1.9 |
03/12/2015 |
9.94
|
306,670 | 10.00 | 10.00 | 9.88 | 175,600 | 0 | 3.1 |