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 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/04/2016 |
10.20
|
100 | 9.70 | 10.20 | 10.20 | 100 | 0 | 0.0 |
27/04/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
26/04/2016 |
9.70
|
100 | 8.90 | 9.70 | 9.70 | 0 | 0 | 0 |
25/04/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
22/04/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
21/04/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
20/04/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
19/04/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/04/2016 |
8.90
|
500 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
14/04/2016 |
8.10
|
100 | 8 | 8.10 | 8.10 | 100 | 0 | 0.0 |
13/04/2016 |
8
|
7,100 | 8.30 | 8.30 | 7.90 | 100 | 0 | 0.0 |
12/04/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
11/04/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
08/04/2016 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 |
07/04/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
06/04/2016 |
8.30
|
100 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
05/04/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/04/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
01/04/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
31/03/2016 |
8.20
|
200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
30/03/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
29/03/2016 |
8.30
|
100 | 8 | 8.30 | 8.30 | 0 | 0 | 0 |
28/03/2016 |
8
|
16,000 | 8 | 8 | 8 | 0 | 2,000 | -0.0 |
25/03/2016 |
8
|
1,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
24/03/2016 |
8.20
|
1,100 | 8.30 | 8.30 | 7.70 | 1,100 | 0 | 0.0 |
23/03/2016 |
8.30
|
200 | 8.10 | 8.30 | 8.30 | 200 | 0 | 0.0 |
22/03/2016 |
8.10
|
1,500 | 8.40 | 8.40 | 8.10 | 600 | 0 | 0.0 |
21/03/2016 |
8.40
|
300 | 8.30 | 8.80 | 8.40 | 300 | 0 | 0.0 |
18/03/2016 |
8.30
|
3,900 | 8.40 | 8.40 | 8 | 400 | 0 | 0.0 |
17/03/2016 |
8.40
|
300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
16/03/2016 |
8.50
|
500 | 8.40 | 8.50 | 8.50 | 500 | 0 | 0.0 |
15/03/2016 |
8.40
|
7,400 | 8.30 | 8.40 | 8.10 | 200 | 0 | 0.0 |
14/03/2016 |
8.30
|
1,700 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
11/03/2016 |
8.50
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
10/03/2016 |
8.50
|
1,100 | 8.50 | 8.70 | 8.50 | 400 | 0 | 0.0 |
09/03/2016 |
8.50
|
400 | 8.40 | 8.50 | 8.50 | 400 | 0 | 0.0 |
08/03/2016 |
8.40
|
4,800 | 8.40 | 8.40 | 7.90 | 900 | 0 | 0.0 |
07/03/2016 |
8.40
|
2,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
04/03/2016 |
8.40
|
600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
03/03/2016 |
8.50
|
34,000 | 8.20 | 8.50 | 7.70 | 3,100 | 5,900 | -0.0 |
02/03/2016 |
8.20
|
3,100 | 8.20 | 8.20 | 7.90 | 2,300 | 0 | 0.0 |
01/03/2016 |
8.20
|
600 | 8.10 | 8.50 | 8 | 500 | 0 | 0.0 |
29/02/2016 |
8.10
|
2,800 | 8.50 | 8.50 | 8 | 1,800 | 0 | 0.0 |
26/02/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/02/2016 |
8.50
|
2,200 | 8 | 8.50 | 7.40 | 0 | 0 | 0 |
24/02/2016 |
8
|
8,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
23/02/2016 |
8.20
|
20,500 | 8.80 | 8.80 | 8.20 | 8,600 | 4,800 | 0.0 |
22/02/2016 |
8.80
|
4,600 | 8.90 | 8.90 | 8.50 | 600 | 2,900 | -0.0 |
19/02/2016 |
8.90
|
21,000 | 8.50 | 9.30 | 8.40 | 13,000 | 0 | 0.1 |
18/02/2016 |
8.50
|
2,700 | 8.50 | 8.60 | 8.50 | 2,000 | 0 | 0.0 |
17/02/2016 |
8.50
|
34,400 | 8.60 | 8.60 | 8.40 | 32,700 | 0 | 0.3 |
16/02/2016 |
8.60
|
6,300 | 8.90 | 8.90 | 8.40 | 6,300 | 0 | 0.1 |
15/02/2016 |
8.90
|
3,500 | 8.50 | 8.90 | 8.50 | 2,300 | 0 | 0.0 |
05/02/2016 |
8.50
|
6,200 | 8.40 | 8.50 | 8.20 | 6,200 | 0 | 0.1 |
04/02/2016 |
8.40
|
5,800 | 8.10 | 8.40 | 8.30 | 5,800 | 0 | 0.0 |
03/02/2016 |
8.10
|
5,900 | 8.10 | 8.40 | 7.90 | 5,300 | 0 | 0.0 |
02/02/2016 |
8.10
|
28,100 | 8.40 | 8.40 | 8.10 | 28,000 | 1,100 | 0.2 |
01/02/2016 |
8.40
|
22,700 | 8.40 | 8.40 | 8.10 | 22,600 | 0 | 0.2 |
29/01/2016 |
8.40
|
8,800 | 8.50 | 8.50 | 8 | 6,600 | 0 | 0.1 |
28/01/2016 |
8.50
|
11,700 | 8.70 | 8.70 | 8.50 | 10,700 | 200 | 0.1 |
27/01/2016 |
8.70
|
22,800 | 8.60 | 9.40 | 8.70 | 18,000 | 8,400 | 0.1 |
26/01/2016 |
8.60
|
31,100 | 8.90 | 8.90 | 8.40 | 29,700 | 24,200 | 0.0 |
25/01/2016 |
8.90
|
15,400 | 8.40 | 9.20 | 8.80 | 220,100 | 208,000 | 0.1 |
22/01/2016 |
8.40
|
37,800 | 8.20 | 8.40 | 7.80 | 35,800 | 0 | 0.3 |
21/01/2016 |
8.20
|
13,300 | 8.20 | 8.30 | 8 | 11,900 | 0 | 0.1 |
20/01/2016 |
8.20
|
13,100 | 7.90 | 8.20 | 8 | 10,500 | 0 | 0.1 |
19/01/2016 |
7.90
|
8,900 | 7.70 | 8.30 | 7.60 | 4,700 | 0 | 0.0 |
18/01/2016 |
7.70
|
47,800 | 7.50 | 7.80 | 7.30 | 17,600 | 0 | 0.1 |
15/01/2016 |
7.50
|
21,600 | 7.50 | 7.60 | 7.50 | 20,000 | 0 | 0.2 |
14/01/2016 |
7.50
|
17,100 | 7.70 | 7.70 | 7.30 | 12,600 | 0 | 0.1 |
13/01/2016 |
7.70
|
7,200 | 7.80 | 7.80 | 7.10 | 6,600 | 0 | 0.1 |
12/01/2016 |
7.80
|
12,300 | 7.90 | 7.90 | 7.70 | 11,800 | 0 | 0.1 |
11/01/2016 |
7.90
|
14,500 | 7.90 | 7.90 | 7.80 | 7,900 | 0 | 0.1 |
08/01/2016 |
7.90
|
4,400 | 7.80 | 7.90 | 7.80 | 3,400 | 0 | 0.0 |
07/01/2016 |
7.80
|
13,100 | 8 | 8 | 7.60 | 13,100 | 0 | 0.1 |
06/01/2016 |
8
|
1,200 | 8.10 | 8.10 | 8 | 1,200 | 0 | 0.0 |
05/01/2016 |
8.10
|
2,200 | 8 | 8.10 | 7.90 | 1,200 | 0 | 0.0 |
04/01/2016 |
8
|
7,400 | 8 | 8 | 7.90 | 7,400 | 0 | 0.1 |
31/12/2015 |
8
|
9,900 | 8 | 8 | 7.80 | 9,900 | 0 | 0.1 |
30/12/2015 |
8
|
3,900 | 8.10 | 8.10 | 8 | 700 | 0 | 0.0 |
29/12/2015 |
8.10
|
3,100 | 8.10 | 8.10 | 8 | 500 | 0 | 0.0 |
28/12/2015 |
8.10
|
44,200 | 8 | 8.20 | 7.20 | 32,500 | 0 | 0.2 |
25/12/2015 |
8
|
9,400 | 7.90 | 8.40 | 8 | 4,600 | 0 | 0.0 |
24/12/2015 |
7.90
|
7,300 | 7.20 | 7.90 | 7.80 | 2,300 | 0 | 0.0 |
23/12/2015 |
7.20
|
2,500 | 7.20 | 7.20 | 6.60 | 1,400 | 0 | 0.0 |
22/12/2015 |
7.20
|
13,900 | 7.90 | 8 | 7.20 | 600 | 4,400 | -0.0 |
21/12/2015 |
7.90
|
8,100 | 8.30 | 8.30 | 7.60 | 6,100 | 0 | 0.0 |
18/12/2015 |
8.30
|
84,000 | 8.30 | 8.30 | 7.50 | 70,100 | 0 | 0.5 |
17/12/2015 |
8.30
|
7,600 | 8.40 | 8.40 | 7.80 | 6,700 | 0 | 0.1 |
16/12/2015 |
8.40
|
27,800 | 8.30 | 8.40 | 8.20 | 25,400 | 0 | 0.2 |
15/12/2015 |
8.30
|
9,100 | 8.30 | 8.40 | 8 | 3,800 | 0 | 0.0 |
14/12/2015 |
8.30
|
39,200 | 8 | 8.30 | 7.80 | 35,300 | 0 | 0.3 |
11/12/2015 |
8
|
30,200 | 8 | 8.20 | 7.70 | 15,400 | 0 | 0.1 |
10/12/2015 |
8
|
13,200 | 8.40 | 8.40 | 7.90 | 6,500 | 0 | 0.1 |
09/12/2015 |
8.40
|
19,400 | 8.10 | 8.50 | 7.90 | 10,500 | 0 | 0.1 |
08/12/2015 |
8.10
|
20,900 | 8.10 | 8.20 | 7.90 | 12,700 | 1,000 | 0.1 |
07/12/2015 |
8.10
|
8,700 | 8.30 | 8.40 | 8.10 | 6,400 | 0 | 0.1 |
04/12/2015 |
8.30
|
86,000 | 7.70 | 8.30 | 7.70 | 40,200 | 5,000 | 0.3 |
03/12/2015 |
7.70
|
21,400 | 7.60 | 7.90 | 7.70 | 7,300 | 0 | 0.1 |