| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.27 | -6.73% | 707,100 | 63,700 | 0.2 |
3.68
4.01
3.74
|
|
2 tháng
(2024-09-16) |
-0.41 | -9.88% | 2,106,100 | 33,500 | 0.1 |
3.68
4.47
3.74
|
|
3 tháng
(2024-08-19) |
-0.16 | -4.10% | 4,792,600 | 72,100 | 0.3 |
3.68
4.68
3.74
|
|
6 tháng
(2024-05-20) |
-1.33 | -26.23% | 16,403,700 | 969,600 | 4.8 |
3.68
5.74
3.74
|
|
12 tháng
(2023-11-21) |
-3.01 | -44.59% | 69,311,900 | 879,300 | 3.7 |
3.68
6.95
3.74
|
|
24 tháng
(2022-11-28) |
-5.71 | -60.42% | 199,665,200 | 1,217,401 | 3.4 |
3.68
12.65
3.74
|
|
36 tháng
(2021-12-01) |
-8.41 | -69.22% | 343,058,500 | 489,057 | -4.2 |
3.68
19
3.74
|
|
60 tháng
(2019-12-12) |
0.14 | 3.89% | 552,014,540 | -5,564,853 | -22.4 |
3.32
19
3.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2016 |
7.79
|
1,176,180 | 8.18 | 8.18 | 7.63 | 0 | 5,000 | -0.1 |
| 23/06/2016 |
8.18
|
1,058,300 | 8.11 | 8.26 | 8.03 | 500,000 | 10,000 | 5.1 |
| 22/06/2016 |
8.11
|
657,600 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
| 21/06/2016 |
8.26
|
280,230 | 8.42 | 8.42 | 8.18 | 0 | 10,000 | -0.1 |
| 20/06/2016 |
8.42
|
736,770 | 8.18 | 8.42 | 8.03 | 15,000 | 0 | 0.2 |
| 17/06/2016 |
8.18
|
770,430 | 8.11 | 8.26 | 7.95 | 0 | 13,000 | -0.1 |
| 16/06/2016 |
8.11
|
1,116,540 | 8.34 | 8.34 | 8.03 | 0 | 214,450 | -2.2 |
| 15/06/2016 |
8.34
|
1,247,280 | 8.26 | 8.50 | 8.18 | 2,110 | 10,010 | -0.1 |
| 14/06/2016 |
8.26
|
1,446,190 | 7.79 | 8.26 | 7.71 | 40,970 | 22,200 | 0.2 |
| 13/06/2016 |
7.79
|
263,990 | 7.71 | 7.79 | 7.63 | 105,220 | 0 | 1.0 |
| 10/06/2016 |
7.71
|
426,120 | 7.95 | 7.95 | 7.71 | 100 | 0 | 0.0 |
| 09/06/2016 |
7.95
|
1,663,090 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
| 08/06/2016 |
7.95
|
765,300 | 7.87 | 7.95 | 7.87 | 0 | 5,000 | -0.1 |
| 07/06/2016 |
7.87
|
1,326,670 | 7.63 | 8.03 | 7.71 | 20,000 | 0 | 0.2 |
| 06/06/2016 |
7.63
|
408,110 | 7.63 | 7.79 | 7.48 | 0 | 15,000 | -0.1 |
| 03/06/2016 |
7.63
|
1,468,960 | 7.63 | 7.79 | 7.55 | 0 | 42,380 | -0.4 |
| 02/06/2016 |
7.63
|
1,158,500 | 7.40 | 7.87 | 7.40 | 5,000 | 45,000 | -0.4 |
| 01/06/2016 |
7.40
|
1,151,140 | 7.24 | 7.40 | 7.16 | 25,000 | 10,150 | 0.1 |
| 31/05/2016 |
7.24
|
602,720 | 7.00 | 7.24 | 7.00 | 0 | 150 | -0.0 |
| 30/05/2016 |
7.00
|
581,300 | 7.00 | 7.08 | 6.93 | 0 | 0 | 0 |
| 27/05/2016 |
7.00
|
39,920 | 7.00 | 7.08 | 6.85 | 0 | 0 | 0 |
| 26/05/2016 |
7.00
|
95,440 | 7.08 | 7.08 | 6.93 | 150 | 22,000 | -0.2 |
| 25/05/2016 |
7.08
|
134,560 | 7.08 | 7.24 | 7.00 | 0 | 40,000 | -0.4 |
| 24/05/2016 |
7.08
|
61,080 | 7.00 | 7.24 | 7.00 | 230 | 1,750 | -0.0 |
| 23/05/2016 |
7.00
|
254,030 | 7.08 | 7.32 | 7.00 | 0 | 118,870 | -1.1 |
| 20/05/2016 |
7.08
|
164,700 | 7.16 | 7.24 | 7.00 | 0 | 75,100 | -0.7 |
| 19/05/2016 |
7.16
|
67,850 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 18/05/2016 |
7.16
|
142,080 | 7.24 | 7.24 | 7.08 | 0 | 10,130 | -0.1 |
| 17/05/2016 |
7.24
|
323,260 | 6.93 | 7.40 | 7.00 | 0 | 35,000 | -0.3 |
| 16/05/2016 |
6.93
|
624,980 | 7.16 | 7.24 | 6.85 | 100 | 122,900 | -1.1 |
| 13/05/2016 |
7.16
|
1,156,390 | 7.55 | 7.55 | 7.08 | 20,000 | 400 | 0.2 |
| 12/05/2016 |
7.55
|
304,060 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 |
| 11/05/2016 |
7.71
|
196,040 | 7.87 | 7.87 | 7.71 | 0 | 12,000 | -0.1 |
| 10/05/2016 |
7.87
|
132,720 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 |
| 09/05/2016 |
7.87
|
198,690 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 |
| 06/05/2016 |
7.95
|
246,270 | 7.79 | 7.95 | 7.71 | 2,000 | 0 | 0.0 |
| 05/05/2016 |
7.79
|
504,420 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 |
| 04/05/2016 |
7.87
|
130,540 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 |
| 29/04/2016 |
8.03
|
245,560 | 7.87 | 8.03 | 7.87 | 0 | 0 | 0 |
| 28/04/2016 |
7.87
|
195,410 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
| 27/04/2016 |
7.95
|
238,980 | 8.03 | 8.11 | 7.95 | 0 | 0 | 0 |
| 26/04/2016 |
8.03
|
409,900 | 7.87 | 8.03 | 7.79 | 0 | 0 | 0 |
| 25/04/2016 |
7.87
|
458,060 | 8.11 | 8.11 | 7.79 | 0 | 0 | 0 |
| 22/04/2016 |
8.11
|
282,190 | 8.03 | 8.11 | 7.79 | 2,300 | 0 | 0.0 |
| 21/04/2016 |
8.03
|
1,147,380 | 7.55 | 8.03 | 7.55 | 0 | 0 | 0 |
| 20/04/2016 |
7.55
|
1,323,680 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 |
| 19/04/2016 |
8.11
|
801,180 | 8.42 | 8.42 | 8.11 | 4,000 | 0 | 0.0 |
| 15/04/2016 |
8.42
|
2,028,550 | 9.05 | 9.05 | 8.42 | 10,000 | 0 | 0.1 |
| 14/04/2016 |
9.05
|
1,108,270 | 9.05 | 9.13 | 8.89 | 0 | 0 | 0 |
| 13/04/2016 |
9.05
|
399,620 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
| 12/04/2016 |
9.05
|
1,601,640 | 8.97 | 9.44 | 9.05 | 0 | 40 | -0.0 |
| 11/04/2016 |
8.97
|
629,940 | 8.89 | 9.21 | 8.89 | 20,800 | 40 | 0.2 |
| 08/04/2016 |
8.89
|
430,280 | 8.81 | 8.97 | 8.81 | 53,700 | 10 | 0.6 |
| 07/04/2016 |
8.81
|
491,720 | 8.97 | 9.05 | 8.74 | 20,000 | 46,000 | -0.3 |
| 06/04/2016 |
8.97
|
660,900 | 8.74 | 9.05 | 8.81 | 343,280 | 24,000 | 3.6 |
| 05/04/2016 |
8.74
|
227,460 | 8.81 | 8.89 | 8.66 | 0 | 13,000 | -0.1 |
| 04/04/2016 |
8.81
|
140,420 | 9.05 | 9.05 | 8.81 | 10,090 | 17,490 | -0.1 |
| 01/04/2016 |
9.05
|
551,000 | 8.97 | 9.05 | 8.89 | 404,750 | 0 | 4.6 |
| 31/03/2016 |
8.97
|
814,830 | 8.66 | 9.21 | 8.74 | 282,000 | 0 | 3.3 |
| 30/03/2016 |
8.66
|
494,510 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 |
| 29/03/2016 |
8.74
|
311,150 | 8.89 | 8.97 | 8.74 | 100 | 1,000 | -0.0 |
| 28/03/2016 |
8.89
|
252,350 | 8.81 | 8.89 | 8.74 | 0 | 0 | 0 |
| 25/03/2016 |
8.81
|
349,580 | 8.89 | 8.97 | 8.74 | 11,000 | 0 | 0.1 |
| 24/03/2016 |
8.89
|
357,440 | 9.05 | 9.05 | 8.89 | 15,400 | 0 | 0.2 |
| 23/03/2016 |
9.05
|
436,620 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
| 22/03/2016 |
9.05
|
836,460 | 9.13 | 9.13 | 8.97 | 0 | 0 | 0 |
| 21/03/2016 |
9.13
|
309,460 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 |
| 18/03/2016 |
9.29
|
183,280 | 9.29 | 9.36 | 9.21 | 6,480 | 0 | 0.1 |
| 17/03/2016 |
9.29
|
201,880 | 9.36 | 9.44 | 9.29 | 0 | 0 | 0 |
| 16/03/2016 |
9.36
|
589,450 | 9.36 | 9.36 | 9.21 | 0 | 10,000 | -0.1 |
| 15/03/2016 |
9.36
|
466,410 | 9.44 | 9.44 | 9.29 | 0 | 0 | 0 |
| 14/03/2016 |
9.44
|
466,430 | 9.21 | 9.52 | 9.29 | 10 | 0 | 0.0 |
| 11/03/2016 |
9.21
|
1,111,460 | 9.21 | 9.36 | 9.13 | 0 | 11,000 | -0.1 |
| 10/03/2016 |
9.21
|
514,900 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 |
| 09/03/2016 |
9.29
|
377,970 | 9.21 | 9.36 | 9.21 | 0 | 0 | 0 |
| 08/03/2016 |
9.21
|
1,174,100 | 9.44 | 9.44 | 9.05 | 0 | 30,000 | -0.4 |
| 07/03/2016 |
9.44
|
368,620 | 9.60 | 9.68 | 9.44 | 0 | 0 | 0 |
| 04/03/2016 |
9.60
|
252,670 | 9.52 | 9.68 | 9.52 | 4,500 | 0 | 0.1 |
| 03/03/2016 |
9.52
|
595,040 | 9.52 | 9.76 | 9.52 | 7,100 | 0 | 0.1 |
| 02/03/2016 |
9.52
|
545,230 | 9.44 | 9.68 | 9.44 | 12,100 | 47,650 | -0.4 |
| 01/03/2016 |
9.44
|
358,850 | 9.44 | 9.60 | 9.44 | 0 | 2,000 | -0.0 |
| 29/02/2016 |
9.44
|
339,080 | 9.68 | 9.68 | 9.44 | 3,000 | 9,000 | -0.1 |
| 26/02/2016 |
9.68
|
216,030 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
| 25/02/2016 |
9.68
|
606,650 | 9.52 | 9.76 | 9.52 | 106,760 | 118,000 | -0.1 |
| 24/02/2016 |
9.52
|
284,470 | 9.60 | 9.68 | 9.44 | 0 | 79,700 | -1.0 |
| 23/02/2016 |
9.60
|
523,800 | 9.68 | 9.76 | 9.60 | 0 | 141,300 | -1.7 |
| 22/02/2016 |
9.68
|
442,610 | 9.52 | 9.76 | 9.52 | 0 | 0 | 0 |
| 19/02/2016 |
9.52
|
536,510 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 |
| 18/02/2016 |
9.68
|
780,830 | 9.68 | 9.76 | 9.52 | 0 | 14,000 | -0.2 |
| 17/02/2016 |
9.68
|
475,610 | 9.84 | 9.92 | 9.68 | 1,000 | 110,330 | -1.4 |
| 16/02/2016 |
9.84
|
871,640 | 9.76 | 10.07 | 9.84 | 0 | 0 | 0 |
| 15/02/2016 |
9.76
|
562,900 | 9.44 | 9.84 | 9.36 | 10,000 | 0 | 0.1 |
| 05/02/2016 |
9.44
|
455,990 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
| 04/02/2016 |
9.44
|
319,020 | 9.60 | 9.84 | 9.44 | 0 | 0 | 0 |
| 03/02/2016 |
9.60
|
213,660 | 9.44 | 9.84 | 9.36 | 0 | 8,500 | -0.1 |
| 02/02/2016 |
9.44
|
729,430 | 9.68 | 9.68 | 9.44 | 0 | 224,910 | -2.7 |
| 01/02/2016 |
9.68
|
678,680 | 9.92 | 9.99 | 9.60 | 400 | 0 | 0.0 |
| 29/01/2016 |
9.92
|
702,480 | 9.84 | 10.15 | 9.84 | 0 | 0 | 0 |
| 28/01/2016 |
9.84
|
657,050 | 9.99 | 10.15 | 9.76 | 0 | 0 | 0 |
| 27/01/2016 |
9.99
|
752,200 | 10.07 | 10.23 | 9.92 | 0 | 0 | 0 |