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 | -3.45% | 23,453,600 | -162,943 | -2.8 |
16.40
17.60
16.80
|
2 tháng
(2024-07-22) |
0 | 0% | 57,752,300 | -424,143 | -7.2 |
16.40
17.60
16.80
|
3 tháng
(2024-06-24) |
-0.20 | -1.18% | 90,208,600 | -727,613 | -12.4 |
16.40
17.70
16.80
|
6 tháng
(2024-03-25) |
-2.40 | -12.50% | 298,565,579 | -1,598,735 | -35.8 |
16.40
19.70
16.80
|
12 tháng
(2023-09-26) |
-4.30 | -20.38% | 922,775,607 | 7,080,367 | 163.5 |
16.40
24.50
16.80
|
24 tháng
(2022-10-03) |
-4.70 | -21.86% | 1,691,417,426 | 11,303,704 | 236.7 |
10.80
28.50
16.80
|
36 tháng
(2021-10-06) |
6.30 | 60% | 2,543,134,660 | 6,568,700 | 209.6 |
10.10
51.30
16.80
|
60 tháng
(2019-10-17) |
14.20 | 546.15% | 4,760,701,084 | -53,144,429 | 86.9 |
1.30
51.30
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
7.87
|
458,850 | 7.73 | 7.87 | 7.60 | 0 | 0 | 0 |
01/12/2015 |
7.73
|
439,164 | 7.67 | 7.93 | 7.67 | 0 | 0 | 0 |
30/11/2015 |
7.67
|
1,254,730 | 7.87 | 7.93 | 7.67 | 0 | 0 | 0 |
27/11/2015 |
7.87
|
1,572,108 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
26/11/2015 |
8
|
1,153,092 | 8.40 | 8.47 | 8 | 0 | 0 | 0 |
25/11/2015 |
8.40
|
1,750,513 | 8.07 | 8.47 | 7.60 | 0 | 0 | 0 |
24/11/2015 |
8.07
|
1,178,104 | 8.27 | 8.40 | 8 | 0 | 0 | 0 |
23/11/2015 |
8.27
|
2,700,788 | 7.67 | 8.33 | 7.73 | 100,000 | 0 | 1.2 |
20/11/2015 |
7.67
|
1,739,173 | 7.47 | 7.87 | 7.47 | 0 | 0 | 0 |
19/11/2015 |
7.47
|
211,630 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
18/11/2015 |
7.47
|
521,612 | 7.60 | 7.60 | 7.47 | 0 | 137,800 | -1.6 |
17/11/2015 |
7.60
|
1,090,544 | 7.47 | 7.67 | 7.40 | 0 | 0 | 0 |
16/11/2015 |
7.47
|
308,850 | 7.60 | 8.13 | 7.47 | 0 | 0 | 0 |
13/11/2015 |
7.60
|
438,758 | 7.53 | 7.60 | 7.40 | 0 | 0 | 0 |
12/11/2015 |
7.53
|
555,707 | 7.47 | 7.53 | 7.33 | 0 | 0 | 0 |
11/11/2015 |
7.47
|
264,616 | 7.53 | 7.60 | 7.47 | 0 | 0 | 0 |
10/11/2015 |
7.53
|
1,183,194 | 7.47 | 7.67 | 7.40 | 0 | 0 | 0 |
09/11/2015 |
7.47
|
487,365 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 |
06/11/2015 |
7.53
|
521,631 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
05/11/2015 |
7.60
|
324,200 | 7.60 | 7.67 | 7.53 | 0 | 0 | 0 |
04/11/2015 |
7.60
|
2,356,366 | 7.40 | 7.80 | 7.47 | 0 | 0 | 0 |
03/11/2015 |
7.40
|
510,792 | 7.40 | 7.47 | 7.33 | 0 | 209,900 | -2.3 |
02/11/2015 |
7.40
|
370,240 | 7.53 | 7.60 | 7.33 | 0 | 0 | 0 |
30/10/2015 |
7.53
|
376,570 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
29/10/2015 |
7.47
|
274,516 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
28/10/2015 |
7.47
|
255,638 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
27/10/2015 |
7.40
|
367,478 | 7.47 | 7.53 | 7.33 | 0 | 0 | 0 |
26/10/2015 |
7.47
|
443,210 | 7.60 | 7.67 | 7.47 | 0 | 0 | 0 |
23/10/2015 |
7.60
|
735,560 | 7.40 | 7.73 | 7.53 | 0 | 10,000 | -0.1 |
22/10/2015 |
7.40
|
646,593 | 7.47 | 7.47 | 6.80 | 0 | 24,000 | -0.3 |
21/10/2015 |
7.47
|
522,238 | 7.47 | 7.60 | 7.40 | 50,000 | 0 | 0.6 |
20/10/2015 |
7.47
|
923,806 | 7.60 | 7.67 | 7.47 | 60,000 | 0 | 0.7 |
19/10/2015 |
7.60
|
485,432 | 7.80 | 7.80 | 7.60 | 40,300 | 100,300 | -0.7 |
16/10/2015 |
7.80
|
1,002,000 | 7.87 | 7.93 | 7.73 | 0 | 100,300 | -1.2 |
15/10/2015 |
7.87
|
1,218,521 | 7.67 | 7.87 | 7.60 | 0 | 0 | 0 |
14/10/2015 |
7.67
|
716,410 | 7.73 | 7.73 | 7.60 | 30,000 | 5,000 | 0.3 |
13/10/2015 |
7.73
|
744,760 | 7.60 | 7.73 | 7.53 | 0 | 0 | 0 |
12/10/2015 |
7.60
|
732,185 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
09/10/2015 |
7.67
|
860,562 | 7.73 | 7.73 | 7.60 | 0 | 0 | 0 |
08/10/2015 |
7.73
|
827,404 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
07/10/2015 |
7.60
|
982,401 | 7.73 | 7.80 | 7.60 | 15,000 | 89 | 0.2 |
06/10/2015 |
7.73
|
1,547,672 | 7.53 | 7.80 | 7.67 | 0 | 0 | 0 |
05/10/2015 |
7.53
|
1,453,590 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
02/10/2015 |
7.20
|
635,262 | 7.20 | 7.33 | 7.20 | 0 | 0 | 0 |
01/10/2015 |
7.20
|
433,134 | 7.27 | 7.33 | 7.13 | 0 | 0 | 0 |
30/09/2015 |
7.27
|
1,091,217 | 7.13 | 7.33 | 7.13 | 30,000 | 1,500 | 0.3 |
29/09/2015 |
7.13
|
868,410 | 7.13 | 7.20 | 7 | 0 | 0 | 0 |
28/09/2015 |
7.13
|
1,133,900 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 |
25/09/2015 |
7.33
|
733,555 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 |
24/09/2015 |
7.40
|
1,101,348 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 |
23/09/2015 |
7.53
|
946,312 | 7.47 | 7.60 | 7.40 | 0 | 0 | 0 |
22/09/2015 |
7.47
|
1,023,254 | 7.40 | 7.60 | 7.33 | 0 | 60,000 | -0.7 |
21/09/2015 |
7.40
|
715,110 | 7.33 | 7.40 | 7.20 | 0 | 0 | 0 |
18/09/2015 |
7.33
|
1,361,170 | 7.07 | 7.33 | 7.13 | 100,000 | 0 | 1.1 |
17/09/2015 |
7.07
|
801,510 | 6.93 | 7.13 | 6.93 | 0 | 0 | 0 |
16/09/2015 |
6.93
|
1,242,772 | 6.67 | 7.33 | 6.73 | 100,000 | 0 | 1.0 |
15/09/2015 |
6.67
|
497,190 | 6.73 | 7.40 | 6.67 | 0 | 0 | 0 |
14/09/2015 |
6.73
|
1,030,050 | 6.60 | 6.87 | 6.60 | 1,500 | 0 | 0.0 |
11/09/2015 |
6.60
|
1,116,887 | 6.33 | 6.80 | 6.40 | 0 | 0 | 0 |
10/09/2015 |
6.33
|
322,580 | 6.40 | 6.47 | 6.33 | 0 | 0 | 0 |
09/09/2015 |
6.40
|
413,348 | 6.47 | 6.60 | 6.40 | 0 | 0 | 0 |
08/09/2015 |
6.47
|
269,052 | 6.27 | 6.47 | 6.20 | 0 | 1,200 | -0.0 |
07/09/2015 |
6.27
|
206,387 | 6.33 | 6.40 | 6.27 | 0 | 0 | 0 |
04/09/2015 |
6.33
|
260,210 | 6.40 | 6.53 | 6.33 | 0 | 0 | 0 |
03/09/2015 |
6.40
|
366,810 | 6.60 | 6.67 | 6.40 | 0 | 0 | 0 |
01/09/2015 |
6.60
|
945,349 | 6.47 | 6.80 | 6.33 | 200 | 100 | 0.0 |
31/08/2015 |
6.47
|
390,564 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 |
28/08/2015 |
6.67
|
491,397 | 6.53 | 6.67 | 6.53 | 0 | 0 | 0 |
27/08/2015 |
6.53
|
1,174,050 | 6.47 | 6.73 | 6.53 | 0 | 0 | 0 |
26/08/2015 |
6.47
|
942,770 | 5.93 | 6.47 | 5.80 | 0 | 224 | -0.0 |
25/08/2015 |
5.93
|
712,670 | 5.93 | 6.07 | 5.40 | 0 | 0 | 0 |
24/08/2015 |
5.93
|
2,195,018 | 6.53 | 6.53 | 5.93 | 0 | 0 | 0 |
21/08/2015 |
6.53
|
1,813,170 | 6.80 | 6.80 | 6.20 | 2,500 | 50,000 | -0.5 |
20/08/2015 |
6.80
|
363,546 | 7.07 | 7.07 | 6.80 | 3,000 | 0 | 0.0 |
19/08/2015 |
7.07
|
452,760 | 7.13 | 7.27 | 6.93 | 0 | 0 | 0 |
18/08/2015 |
7.13
|
243,500 | 7.20 | 7.27 | 7.07 | 0 | 0 | 0 |
17/08/2015 |
7.20
|
558,198 | 7.13 | 7.33 | 7 | 0 | 0 | 0 |
14/08/2015 |
7.13
|
545,949 | 7.27 | 7.27 | 6.93 | 0 | 0 | 0 |
13/08/2015 |
7.27
|
999,966 | 7.47 | 7.47 | 7.20 | 0 | 0 | 0 |
12/08/2015 |
7.47
|
857,982 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
11/08/2015 |
7.60
|
444,330 | 7.60 | 7.67 | 7.53 | 1,000 | 0 | 0.0 |
10/08/2015 |
7.60
|
882,683 | 7.67 | 7.67 | 7.33 | 0 | 0 | 0 |
07/08/2015 |
7.67
|
560,232 | 7.67 | 7.73 | 7.60 | 0 | 0 | 0 |
06/08/2015 |
7.67
|
638,352 | 7.73 | 7.73 | 7.67 | 0 | 0 | 0 |
05/08/2015 |
7.73
|
484,764 | 7.53 | 7.73 | 6.80 | 0 | 0 | 0 |
04/08/2015 |
7.53
|
592,078 | 7.60 | 7.67 | 6.87 | 0 | 0 | 0 |
03/08/2015 |
7.60
|
852,703 | 7.73 | 7.73 | 7.47 | 3,000 | 0 | 0.0 |
31/07/2015 |
7.73
|
567,168 | 7.87 | 8 | 7.73 | 1,000 | 0 | 0.0 |
30/07/2015 |
7.87
|
618,600 | 7.93 | 8 | 7.87 | 0 | 0 | 0 |
29/07/2015 |
7.93
|
2,309,204 | 7.60 | 8.07 | 7.67 | 0 | 0 | 0 |
28/07/2015 |
7.60
|
1,088,744 | 7.60 | 7.80 | 7.53 | 0 | 24,600 | -0.3 |
27/07/2015 |
7.60
|
422,164 | 7.60 | 7.80 | 7.47 | 0 | 0 | 0 |
24/07/2015 |
7.60
|
845,442 | 7.67 | 7.73 | 7.47 | 2,000 | 0 | 0.0 |
23/07/2015 |
7.67
|
499,131 | 7.67 | 7.80 | 7.67 | 0 | 4,700 | -0.1 |
22/07/2015 |
7.67
|
657,722 | 7.67 | 7.73 | 7.60 | 0 | 0 | 0 |
21/07/2015 |
7.67
|
402,671 | 7.80 | 7.80 | 7.67 | 5,500 | 600 | 0.1 |
20/07/2015 |
7.80
|
583,049 | 7.87 | 7.87 | 7.67 | 6,500 | 0 | 0.1 |
17/07/2015 |
7.87
|
704,632 | 7.73 | 8 | 7.73 | 0 | 2,400 | -0.0 |
16/07/2015 |
7.73
|
566,172 | 7.80 | 7.87 | 7.67 | 0 | 0 | 0 |
15/07/2015 |
7.80
|
664,300 | 7.93 | 7.93 | 7.80 | 5,200 | 0 | 0.1 |