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) |
-0.17 | -0.41% | 151,900 | -10,845 | -0.5 |
40.30
40.97
40.80
|
2 tháng
(2024-07-22) |
-1.60 | -3.76% | 274,900 | -21,245 | -0.9 |
40.30
42.40
40.80
|
3 tháng
(2024-06-24) |
0.50 | 1.24% | 437,000 | -37,845 | -1.6 |
40.30
42.78
40.80
|
6 tháng
(2024-03-25) |
0.98 | 2.45% | 1,017,000 | -261,015 | -10.6 |
36.68
42.78
40.80
|
12 tháng
(2023-09-26) |
9.35 | 29.75% | 1,892,700 | -355,515 | -14.2 |
31.32
42.78
40.80
|
24 tháng
(2022-10-03) |
11.17 | 37.70% | 2,489,500 | -394,036 | -24.7 |
25.74
42.78
40.80
|
36 tháng
(2021-10-06) |
12.88 | 46.14% | 5,266,200 | -548,896 | -39.7 |
25.74
42.78
40.80
|
60 tháng
(2019-10-17) |
20.50 | 101.01% | 28,963,230 | 661,554 | 19.9 |
13.31
42.78
40.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
7.52
|
700 | 7.37 | 7.52 | 7.15 | 20 | 0 | 0.0 |
26/04/2016 |
7.37
|
20,500 | 7.66 | 7.66 | 7.33 | 9,900 | 0 | 0.2 |
25/04/2016 |
7.66
|
3,820 | 7.52 | 7.66 | 7.52 | 2,390 | 0 | 0.0 |
22/04/2016 |
7.52
|
4,370 | 7.66 | 7.66 | 7.37 | 30 | 1,000 | -0.0 |
21/04/2016 |
7.66
|
4,150 | 7.52 | 7.89 | 7.37 | 400 | 2,790 | -0.0 |
20/04/2016 |
7.52
|
9,550 | 7.66 | 7.66 | 7.52 | 0 | 0 | 0 |
19/04/2016 |
7.66
|
370 | 7.89 | 7.89 | 7.44 | 0 | 70 | -0.0 |
15/04/2016 |
7.89
|
3,930 | 8.03 | 8.07 | 7.63 | 1,370 | 0 | 0.0 |
14/04/2016 |
8.03
|
220 | 7.89 | 8.07 | 7.89 | 220 | 0 | 0.0 |
13/04/2016 |
7.89
|
14,870 | 7.81 | 8.03 | 7.81 | 2,480 | 0 | 0.1 |
12/04/2016 |
7.81
|
15,280 | 7.70 | 8.07 | 7.70 | 1,050 | 630 | 0.0 |
11/04/2016 |
7.70
|
12,880 | 7.52 | 8.03 | 7.55 | 4,200 | 0 | 0.1 |
08/04/2016 |
7.52
|
2,640 | 7.55 | 7.66 | 7.19 | 140 | 0 | 0.0 |
07/04/2016 |
7.55
|
4,310 | 7.66 | 7.66 | 7.33 | 3,160 | 0 | 0.1 |
06/04/2016 |
7.66
|
9,480 | 7.41 | 7.66 | 7.26 | 8,380 | 0 | 0.2 |
05/04/2016 |
7.41
|
2,600 | 7.44 | 7.44 | 7.30 | 600 | 0 | 0.0 |
04/04/2016 |
7.44
|
1,550 | 7.48 | 7.48 | 7.33 | 1,420 | 0 | 0.0 |
01/04/2016 |
7.48
|
2,040 | 7.41 | 7.48 | 7.33 | 320 | 0 | 0.0 |
31/03/2016 |
7.41
|
7,970 | 7.33 | 7.52 | 7.26 | 1,120 | 0 | 0.0 |
30/03/2016 |
7.33
|
11,390 | 7.48 | 7.48 | 7.33 | 1,200 | 0 | 0.0 |
29/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
28/03/2016 |
7.48
|
1,870 | 7.37 | 7.63 | 7.44 | 0 | 330 | -0.0 |
25/03/2016 |
7.37
|
10,050 | 7.41 | 7.41 | 7.22 | 50 | 0 | 0.0 |
24/03/2016 |
7.41
|
1,780 | 7.33 | 7.41 | 7.26 | 70 | 0 | 0.0 |
23/03/2016 |
7.33
|
7,860 | 7.41 | 7.48 | 7.33 | 20 | 0 | 0.0 |
22/03/2016 |
7.41
|
440 | 7.44 | 7.44 | 7.26 | 40 | 0 | 0.0 |
21/03/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
18/03/2016 |
7.44
|
770 | 7.30 | 7.70 | 7.44 | 460 | 0 | 0.0 |
17/03/2016 |
7.30
|
30 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
16/03/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
15/03/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
14/03/2016 |
7.41
|
13,970 | 7.33 | 7.41 | 7.19 | 100 | 0 | 0.0 |
11/03/2016 |
7.33
|
4,930 | 7.33 | 7.48 | 7.33 | 0 | 1,000 | -0.0 |
10/03/2016 |
7.33
|
5,040 | 7.11 | 7.48 | 7.33 | 20 | 0 | 0.0 |
09/03/2016 |
7.11
|
250 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
08/03/2016 |
7.48
|
17,680 | 7.26 | 7.48 | 7.22 | 1,700 | 0 | 0.0 |
07/03/2016 |
7.26
|
800 | 7.30 | 7.30 | 7.26 | 0 | 0 | 0 |
04/03/2016 |
7.30
|
3,730 | 7.22 | 7.48 | 7.15 | 100 | 0 | 0.0 |
03/03/2016 |
7.22
|
3,230 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 |
02/03/2016 |
7.33
|
1,550 | 7.33 | 7.55 | 7.33 | 50 | 0 | 0.0 |
01/03/2016 |
7.33
|
10,000 | 7.26 | 7.33 | 7.33 | 0 | 0 | 0 |
29/02/2016 |
7.26
|
2,110 | 7.26 | 7.37 | 7.15 | 30 | 0 | 0.0 |
26/02/2016 |
7.26
|
5,650 | 7.33 | 7.33 | 7.26 | 0 | 5,600 | -0.1 |
25/02/2016 |
7.33
|
10,780 | 7.30 | 7.33 | 7.19 | 30 | 0 | 0.0 |
24/02/2016 |
7.30
|
4,760 | 7.26 | 7.52 | 7.22 | 20 | 0 | 0.0 |
23/02/2016 |
7.26
|
13,810 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 |
22/02/2016 |
7.52
|
1,540 | 7.48 | 7.52 | 7.33 | 40 | 0 | 0.0 |
19/02/2016 |
7.48
|
16,110 | 7.52 | 7.52 | 7.22 | 20 | 1,650 | -0.0 |
18/02/2016 |
7.52
|
3,060 | 7.22 | 7.66 | 7.22 | 550 | 0 | 0.0 |
17/02/2016 |
7.22
|
7,410 | 7.33 | 7.44 | 7.22 | 30 | 0 | 0.0 |
16/02/2016 |
7.33
|
650 | 7.48 | 7.48 | 7.15 | 20 | 0 | 0.0 |
15/02/2016 |
7.48
|
20 | 7.26 | 7.48 | 7.48 | 20 | 0 | 0.0 |
05/02/2016 |
7.26
|
520 | 7.26 | 7.26 | 7.15 | 520 | 0 | 0.0 |
04/02/2016 |
7.26
|
540 | 7.26 | 7.26 | 7.19 | 30 | 0 | 0.0 |
03/02/2016 |
7.26
|
8,120 | 7.26 | 7.26 | 7.11 | 0 | 4,300 | -0.1 |
02/02/2016 |
7.26
|
1,520 | 7.33 | 7.33 | 6.97 | 20 | 0 | 0.0 |
01/02/2016 |
7.33
|
1,030 | 7.22 | 7.33 | 7.08 | 30 | 0 | 0.0 |
29/01/2016 |
7.22
|
5,790 | 7.22 | 7.30 | 7.04 | 40 | 0 | 0.0 |
28/01/2016 |
7.22
|
25,450 | 7.15 | 7.41 | 7.15 | 0 | 15,450 | -0.3 |
27/01/2016 |
7.15
|
17,110 | 7.08 | 7.22 | 7.08 | 0 | 0 | 0 |
26/01/2016 |
7.08
|
11,500 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 |
25/01/2016 |
7.15
|
4,400 | 7.15 | 7.26 | 7.15 | 0 | 0 | 0 |
22/01/2016 |
7.15
|
250 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
21/01/2016 |
7.19
|
2,540 | 7.15 | 7.33 | 6.97 | 30 | 0 | 0.0 |
20/01/2016 |
7.15
|
4,110 | 7.04 | 7.30 | 7.04 | 90 | 0 | 0.0 |
19/01/2016 |
7.04
|
5,550 | 7.04 | 7.30 | 7.04 | 50 | 0 | 0.0 |
18/01/2016 |
7.04
|
16,780 | 7.15 | 7.15 | 7.00 | 0 | 0 | 0 |
15/01/2016 |
7.15
|
2,590 | 7.15 | 7.15 | 7.04 | 180 | 1,760 | -0.0 |
14/01/2016 |
7.15
|
2,880 | 7.30 | 7.30 | 6.97 | 20 | 2,880 | -0.1 |
13/01/2016 |
7.30
|
15,640 | 7.30 | 7.30 | 6.97 | 20 | 14,140 | -0.3 |
12/01/2016 |
7.30
|
1,220 | 7.30 | 7.30 | 6.97 | 20 | 0 | 0.0 |
11/01/2016 |
7.30
|
1,110 | 7.26 | 7.33 | 7.04 | 200 | 0 | 0.0 |
08/01/2016 |
7.26
|
30 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
07/01/2016 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
06/01/2016 |
7.41
|
1,800 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 |
05/01/2016 |
7.59
|
4,700 | 7.52 | 7.59 | 7.52 | 0 | 0 | 0 |
04/01/2016 |
7.52
|
460 | 7.63 | 7.63 | 7.26 | 100 | 0 | 0.0 |
31/12/2015 |
7.63
|
7,510 | 7.33 | 7.63 | 7.26 | 6,420 | 0 | 0.1 |
30/12/2015 |
7.33
|
80 | 7.33 | 7.33 | 7.33 | 80 | 0 | 0.0 |
29/12/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
28/12/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
25/12/2015 |
7.33
|
1,310 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
24/12/2015 |
7.41
|
1,800 | 7.33 | 7.41 | 7.33 | 0 | 0 | 0 |
23/12/2015 |
7.33
|
3,440 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 |
22/12/2015 |
7.41
|
10,000 | 7.41 | 7.41 | 7.41 | 0 | 500 | -0.0 |
21/12/2015 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
18/12/2015 |
7.41
|
10 | 7.33 | 7.41 | 7.41 | 0 | 0 | 0 |
17/12/2015 |
7.33
|
16,160 | 7.44 | 7.44 | 7.33 | 5,670 | 0 | 0.1 |
16/12/2015 |
7.44
|
2,930 | 7.44 | 7.44 | 7.33 | 130 | 0 | 0.0 |
15/12/2015 |
7.44
|
1,340 | 7.33 | 7.44 | 7.33 | 50 | 0 | 0.0 |
14/12/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
11/12/2015 |
7.33
|
2,420 | 7.08 | 7.44 | 7.19 | 40 | 0 | 0.0 |
10/12/2015 |
7.08
|
6,630 | 7.44 | 7.44 | 7.08 | 20 | 660 | -0.0 |
09/12/2015 |
7.44
|
1,410 | 7.52 | 7.52 | 7.37 | 1,000 | 400 | 0.0 |
08/12/2015 |
7.52
|
5,170 | 7.37 | 7.52 | 7.33 | 150 | 0 | 0.0 |
07/12/2015 |
7.37
|
5,500 | 7.52 | 7.52 | 7.37 | 50 | 0 | 0.0 |
04/12/2015 |
7.52
|
7,010 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
03/12/2015 |
7.52
|
3,340 | 7.52 | 7.52 | 7.37 | 40 | 0 | 0.0 |
02/12/2015 |
7.52
|
5,030 | 7.37 | 7.52 | 7.52 | 30 | 0 | 0.0 |
01/12/2015 |
7.37
|
3,950 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |