Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.20 | -12% | 14,361,200 | 2,300 | 0.0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 35,338,300 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-20) |
0.60 | 7.32% | 76,427,500 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-22) |
2.50 | 39.68% | 103,329,119 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-25) |
2.34 | 36.22% | 134,514,648 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-09-29) |
1.48 | 20.30% | 232,872,551 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-04) |
-8.30 | -48.54% | 416,574,377 | -333,650 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-15) |
2.53 | 40.35% | 689,434,020 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
8.08
|
12,700 | 8.08 | 8.93 | 7.79 | 0 | 0 | 0 |
25/04/2016 |
8.08
|
1,100 | 8.17 | 9.12 | 8.08 | 0 | 0 | 0 |
22/04/2016 |
8.17
|
1,700 | 8.17 | 9.31 | 7.79 | 0 | 0 | 0 |
21/04/2016 |
8.17
|
600 | 8.84 | 8.84 | 8.17 | 0 | 0 | 0 |
20/04/2016 |
8.84
|
35,800 | 8.36 | 9.03 | 8.36 | 0 | 0 | 0 |
19/04/2016 |
8.36
|
1,401 | 9.12 | 9.12 | 8.36 | 0 | 0 | 0 |
15/04/2016 |
9.12
|
5,000 | 8.55 | 9.12 | 8.65 | 0 | 0 | 0 |
14/04/2016 |
8.55
|
100 | 8.17 | 8.55 | 8.55 | 0 | 0 | 0 |
13/04/2016 |
8.17
|
8,900 | 8.93 | 8.93 | 8.08 | 0 | 0 | 0 |
12/04/2016 |
8.93
|
4,100 | 9.12 | 9.12 | 8.93 | 0 | 0 | 0 |
11/04/2016 |
9.12
|
18,700 | 7.98 | 9.12 | 8.74 | 0 | 0 | 0 |
08/04/2016 |
7.98
|
100 | 8.55 | 8.55 | 7.98 | 0 | 0 | 0 |
07/04/2016 |
8.55
|
9,500 | 8.55 | 8.84 | 7.60 | 0 | 0 | 0 |
06/04/2016 |
8.55
|
600 | 7.70 | 8.84 | 8.55 | 0 | 0 | 0 |
05/04/2016 |
7.70
|
1,800 | 6.75 | 7.70 | 7.60 | 0 | 0 | 0 |
04/04/2016 |
6.75
|
6,000 | 9.31 | 9.31 | 6.75 | 0 | 0 | 0 |
01/04/2016 |
9.31
|
39,437 | 9.50 | 9.50 | 7.32 | 0 | 0 | 0 |
31/03/2016 |
9.50
|
800 | 9.41 | 9.50 | 8.27 | 0 | 0 | 0 |
30/03/2016 |
9.41
|
15,523 | 9.69 | 10.45 | 9.41 | 0 | 0 | 0 |
29/03/2016 |
9.69
|
101,600 | 8.74 | 9.69 | 9.50 | 0 | 0 | 0 |
28/03/2016 |
8.74
|
36,300 | 8.08 | 8.74 | 7.60 | 0 | 0 | 0 |
25/03/2016 |
8.08
|
3,500 | 7.51 | 8.08 | 7.60 | 0 | 0 | 0 |
24/03/2016 |
7.51
|
3,800 | 6.65 | 7.51 | 7.51 | 0 | 0 | 0 |
23/03/2016 |
6.65
|
1,500 | 6.08 | 6.94 | 6.08 | 0 | 0 | 0 |
22/03/2016 |
6.08
|
100 | 5.32 | 6.08 | 6.08 | 0 | 0 | 0 |
21/03/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
18/03/2016 |
5.32
|
40 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/03/2016 |
5.32
|
100 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 |
16/03/2016 |
5.42
|
100 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 |
15/03/2016 |
5.80
|
200 | 6.46 | 6.46 | 5.80 | 0 | 0 | 0 |
14/03/2016 |
6.46
|
1,300 | 5.51 | 6.46 | 6.46 | 0 | 0 | 0 |
11/03/2016 |
5.51
|
200 | 5.89 | 6.65 | 5.51 | 0 | 0 | 0 |
10/03/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
09/03/2016 |
5.89
|
100 | 6.75 | 6.75 | 5.89 | 0 | 0 | 0 |
08/03/2016 |
6.75
|
100 | 5.61 | 6.75 | 6.75 | 0 | 0 | 0 |
07/03/2016 |
5.61
|
200 | 6.37 | 6.37 | 5.61 | 0 | 0 | 0 |
04/03/2016 |
6.37
|
300 | 7.32 | 7.32 | 6.37 | 0 | 0 | 0 |
03/03/2016 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
02/03/2016 |
7.32
|
100 | 6.56 | 7.32 | 7.32 | 0 | 0 | 0 |
01/03/2016 |
6.56
|
200 | 5.70 | 6.56 | 6.56 | 0 | 0 | 0 |
29/02/2016 |
5.70
|
500 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
26/02/2016 |
5.89
|
500 | 5.13 | 5.89 | 5.89 | 0 | 0 | 0 |
25/02/2016 |
5.13
|
100 | 5.70 | 5.70 | 5.13 | 0 | 0 | 0 |
24/02/2016 |
5.70
|
300 | 6.27 | 6.27 | 5.70 | 0 | 0 | 0 |
23/02/2016 |
6.27
|
900 | 6.94 | 6.94 | 6.27 | 0 | 0 | 0 |
22/02/2016 |
6.94
|
300 | 8.08 | 8.08 | 6.94 | 0 | 0 | 0 |
19/02/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
18/02/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
17/02/2016 |
8.08
|
300 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
16/02/2016 |
8.27
|
700 | 9.41 | 9.41 | 8.27 | 0 | 0 | 0 |
15/02/2016 |
9.41
|
0 | 9.50 | 9.41 | 9.41 | 0 | 0 | 0 |
05/02/2016 |
9.50
|
500 | 8.36 | 9.50 | 9.41 | 0 | 0 | 0 |
04/02/2016 |
8.36
|
0 | 9.03 | 8.36 | 8.36 | 0 | 0 | 0 |
03/02/2016 |
9.03
|
200 | 8.93 | 9.03 | 7.60 | 0 | 0 | 0 |
02/02/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
01/02/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
29/01/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
28/01/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
27/01/2016 |
8.93
|
10 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
26/01/2016 |
8.93
|
100 | 10.45 | 10.45 | 8.93 | 0 | 0 | 0 |
25/01/2016 |
10.45
|
100 | 11.12 | 11.12 | 10.45 | 0 | 0 | 0 |
22/01/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
21/01/2016 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
20/01/2016 |
11.12
|
0 | 10.26 | 11.12 | 11.12 | 0 | 0 | 0 |
19/01/2016 |
10.26
|
5,700 | 12.07 | 12.07 | 10.26 | 0 | 0 | 0 |
18/01/2016 |
12.07
|
2,000 | 12.07 | 12.16 | 11.40 | 0 | 0 | 0 |