| 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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2016 |
8.17
|
5,720 | 8.13 | 8.17 | 8.08 | 0 | 0 | 0 |
| 26/04/2016 |
8.13
|
10,660 | 8.13 | 8.31 | 8.13 | 0 | 0 | 0 |
| 25/04/2016 |
8.13
|
110 | 8.17 | 8.31 | 8.13 | 0 | 0 | 0 |
| 22/04/2016 |
8.17
|
16,200 | 8.17 | 8.17 | 8.17 | 0 | 1,100 | -0.0 |
| 21/04/2016 |
8.17
|
5,870 | 8.31 | 8.31 | 8.17 | 0 | 0 | 0 |
| 20/04/2016 |
8.31
|
26,300 | 8.17 | 8.31 | 8.17 | 0 | 0 | 0 |
| 19/04/2016 |
8.17
|
5,020 | 8.22 | 8.22 | 8.17 | 0 | 0 | 0 |
| 15/04/2016 |
8.22
|
5,530 | 8.17 | 8.22 | 8.17 | 0 | 0 | 0 |
| 14/04/2016 |
8.17
|
18,560 | 8.17 | 8.17 | 8.17 | 0 | 11,960 | -0.2 |
| 13/04/2016 |
8.17
|
26,070 | 8.17 | 8.17 | 8.17 | 0 | 20,000 | -0.4 |
| 12/04/2016 |
8.17
|
42,000 | 8.17 | 8.17 | 8.13 | 0 | 39,000 | -0.7 |
| 11/04/2016 |
8.17
|
8,000 | 8.17 | 8.22 | 8.13 | 1,100 | 2,790 | -0.0 |
| 08/04/2016 |
8.17
|
1,730 | 8.17 | 8.26 | 8.17 | 0 | 1,730 | -0.0 |
| 07/04/2016 |
8.17
|
24,450 | 8.08 | 8.31 | 8.17 | 250 | 24,100 | -0.4 |
| 06/04/2016 |
8.08
|
8,400 | 7.86 | 8.26 | 8.08 | 0 | 8,290 | -0.2 |
| 05/04/2016 |
7.86
|
20,020 | 8.31 | 8.71 | 7.86 | 0 | 13,000 | -0.2 |
| 04/04/2016 |
8.31
|
14,390 | 8.31 | 8.35 | 8.26 | 0 | 13,000 | -0.2 |
| 01/04/2016 |
8.31
|
61,670 | 8.44 | 8.44 | 8.26 | 0 | 57,580 | -1.1 |
| 31/03/2016 |
8.44
|
60 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 |
| 30/03/2016 |
8.44
|
8,260 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 29/03/2016 |
8.44
|
32,690 | 8.44 | 8.49 | 8.31 | 0 | 0 | 0 |
| 28/03/2016 |
8.44
|
2,940 | 8.31 | 8.44 | 8.31 | 0 | 0 | 0 |
| 25/03/2016 |
8.31
|
6,210 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 24/03/2016 |
8.40
|
310 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 23/03/2016 |
8.44
|
5,130 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
| 22/03/2016 |
8.44
|
8,030 | 8.44 | 8.44 | 8.31 | 0 | 0 | 0 |
| 21/03/2016 |
8.44
|
17,530 | 8.53 | 8.53 | 8.31 | 0 | 0 | 0 |
| 18/03/2016 |
8.53
|
14,070 | 8.49 | 8.53 | 8.44 | 3,000 | 0 | 0.1 |
| 17/03/2016 |
8.49
|
7,110 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 16/03/2016 |
8.40
|
19,700 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/03/2016 |
8.31
|
15,010 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/03/2016 |
8.31
|
12,000 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 11/03/2016 |
8.40
|
20 | 8.35 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/03/2016 |
8.35
|
3,760 | 8.31 | 8.35 | 8.35 | 0 | 0 | 0 |
| 09/03/2016 |
8.31
|
1,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/03/2016 |
8.31
|
15,660 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/03/2016 |
8.31
|
44,720 | 8.31 | 8.35 | 8.26 | 0 | 0 | 0 |
| 04/03/2016 |
8.31
|
38,160 | 8.26 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/03/2016 |
8.26
|
9,210 | 8.31 | 8.35 | 8.26 | 5,900 | 0 | 0.1 |
| 02/03/2016 |
8.31
|
34,860 | 8.35 | 8.35 | 8.31 | 100 | 0 | 0.0 |
| 01/03/2016 |
8.35
|
8,310 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 |
| 29/02/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/02/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/02/2016 |
8.40
|
13,920 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 24/02/2016 |
8.53
|
1,370 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 23/02/2016 |
8.53
|
51,440 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 22/02/2016 |
8.35
|
11,000 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 19/02/2016 |
8.53
|
6,200 | 8.35 | 8.53 | 8.53 | 0 | 0 | 0 |
| 18/02/2016 |
8.35
|
3,430 | 8.58 | 8.58 | 8.35 | 1,200 | 0 | 0.0 |
| 17/02/2016 |
8.58
|
250 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 16/02/2016 |
8.58
|
10,310 | 8.58 | 8.58 | 8.17 | 0 | 0 | 0 |
| 15/02/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 05/02/2016 |
8.58
|
1,400 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/02/2016 |
8.58
|
1,000 | 8.40 | 8.58 | 8.58 | 0 | 0 | 0 |
| 03/02/2016 |
8.40
|
7,660 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 02/02/2016 |
8.40
|
6,010 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 01/02/2016 |
8.40
|
5,000 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 29/01/2016 |
8.40
|
1,870 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 28/01/2016 |
8.35
|
7,570 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/01/2016 |
8.35
|
23,580 | 8.35 | 8.35 | 8.31 | 0 | 0 | 0 |
| 26/01/2016 |
8.35
|
7,600 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 25/01/2016 |
8.53
|
1,850 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 22/01/2016 |
8.35
|
10,450 | 8.31 | 8.49 | 8.35 | 0 | 0 | 0 |
| 21/01/2016 |
8.31
|
17,020 | 8.35 | 8.35 | 8.31 | 0 | 0 | 0 |
| 20/01/2016 |
8.35
|
3,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 19/01/2016 |
8.35
|
9,800 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 18/01/2016 |
8.35
|
9,500 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 15/01/2016 |
8.35
|
2,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 14/01/2016 |
8.35
|
9,360 | 8.53 | 8.53 | 8.26 | 4,000 | 3,260 | 0.0 |
| 13/01/2016 |
8.53
|
1,840 | 8.44 | 8.53 | 8.53 | 0 | 220 | -0.0 |
| 12/01/2016 |
8.44
|
5,420 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 11/01/2016 |
8.35
|
22,870 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 08/01/2016 |
8.44
|
4,270 | 8.49 | 8.49 | 8.44 | 3,100 | 0 | 0.1 |
| 07/01/2016 |
8.49
|
81,080 | 8.53 | 8.58 | 8.44 | 43,890 | 44,620 | -0.0 |
| 06/01/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/01/2016 |
8.53
|
16,900 | 8.53 | 8.53 | 8.53 | 14,680 | 0 | 0.3 |
| 04/01/2016 |
8.53
|
105,570 | 8.53 | 8.53 | 8.53 | 104,570 | 0 | 2.0 |
| 31/12/2015 |
8.53
|
21,000 | 8.53 | 8.53 | 8.53 | 21,000 | 0 | 0.4 |
| 30/12/2015 |
8.53
|
8,810 | 8.85 | 9.03 | 8.53 | 8,800 | 0 | 0.2 |
| 29/12/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 28/12/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/12/2015 |
8.85
|
10 | 8.71 | 8.85 | 8.85 | 0 | 0 | 0 |
| 24/12/2015 |
8.71
|
10,010 | 8.35 | 8.71 | 8.35 | 10,000 | 0 | 0.2 |
| 23/12/2015 |
8.35
|
2,000 | 8.35 | 8.35 | 8.35 | 1,560 | 0 | 0.0 |
| 22/12/2015 |
8.35
|
5,990 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 21/12/2015 |
8.44
|
4,250 | 8.53 | 8.98 | 8.44 | 0 | 0 | 0 |
| 18/12/2015 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 17/12/2015 |
8.53
|
104,060 | 8.53 | 8.53 | 8.49 | 93,060 | 101,610 | -0.2 |
| 16/12/2015 |
8.53
|
61,010 | 8.49 | 8.62 | 8.53 | 57,150 | 0 | 1.1 |
| 15/12/2015 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 10 | 0 | 0.0 |
| 14/12/2015 |
8.49
|
30,000 | 8.53 | 8.53 | 8.44 | 27,000 | 0 | 0.5 |
| 11/12/2015 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 10/12/2015 |
8.53
|
26,900 | 8.58 | 8.58 | 8.53 | 26,700 | 0 | 0.5 |
| 09/12/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 08/12/2015 |
8.58
|
1,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 07/12/2015 |
8.58
|
35,690 | 8.62 | 8.62 | 8.58 | 22,100 | 0 | 0.4 |
| 04/12/2015 |
8.62
|
59,210 | 8.62 | 8.62 | 8.62 | 38,940 | 0 | 0.7 |
| 03/12/2015 |
8.62
|
21,700 | 8.67 | 8.67 | 8.62 | 5,000 | 0 | 0.1 |
| 02/12/2015 |
8.67
|
220 | 8.62 | 8.67 | 8.62 | 200 | 0 | 0.0 |
| 01/12/2015 |
8.62
|
13,000 | 8.62 | 8.62 | 8.53 | 8,000 | 0 | 0.2 |