Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-10) |
-3.10 | -5.10% | 104,071,200 | -8,236,725 | -491.4 |
57
62.20
57.70
|
2 tháng
(2024-11-11) |
-5.30 | -8.41% | 243,323,700 | -23,406,184 | -1,385.9 |
56.80
63
57.70
|
3 tháng
(2024-10-11) |
-6.80 | -10.54% | 410,414,200 | -14,592,684 | -807.3 |
56.80
66.50
57.70
|
6 tháng
(2024-07-15) |
-6.60 | -10.26% | 916,604,600 | -9,897,818 | -445.7 |
56.80
70
57.70
|
12 tháng
(2024-01-15) |
15.14 | 35.57% | 2,189,310,300 | 13,764,599 | 658.5 |
42.56
70
57.70
|
24 tháng
(2023-01-27) |
12.59 | 27.92% | 3,544,958,500 | -54,637,003 | -2,333.5 |
34.82
70
57.70
|
36 tháng
(2022-01-25) |
-6.25 | -9.77% | 4,207,151,300 | -45,973,523 | -940.8 |
34.82
78.20
57.70
|
60 tháng
(2020-02-05) |
23.14 | 66.97% | 4,752,640,240 | -40,852,704 | 1,246.3 |
18.85
78.20
57.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/03/2016 |
8.88
|
93,810 | 8.88 | 8.94 | 8.82 | 0 | 0 | 0 |
24/03/2016 |
8.88
|
166,690 | 8.82 | 8.94 | 8.77 | 11,130 | 0 | 0.9 |
23/03/2016 |
8.82
|
81,460 | 8.71 | 8.82 | 8.71 | 0 | 0 | 0 |
22/03/2016 |
8.71
|
73,360 | 8.82 | 8.88 | 8.71 | 8,250 | 0 | 0.6 |
21/03/2016 |
8.82
|
177,050 | 8.71 | 8.94 | 8.77 | 4,250 | 11,130 | -0.5 |
18/03/2016 |
8.71
|
79,290 | 8.71 | 8.77 | 8.65 | 0 | 0 | 0 |
17/03/2016 |
8.71
|
195,920 | 8.71 | 8.82 | 8.60 | 3,820 | 8,250 | -0.3 |
16/03/2016 |
8.71
|
298,870 | 8.99 | 8.99 | 8.71 | 0 | 4,250 | -0.3 |
15/03/2016 |
8.99
|
113,840 | 8.99 | 8.99 | 8.88 | 9,000 | 0 | 0.7 |
14/03/2016 |
8.99
|
90,150 | 8.99 | 9.11 | 8.94 | 118,500 | 121,320 | -0.2 |
11/03/2016 |
8.99
|
210,430 | 8.94 | 9.05 | 8.88 | 0 | 0 | 0 |
10/03/2016 |
8.94
|
105,310 | 8.82 | 8.94 | 8.82 | 0 | 9,000 | -0.7 |
09/03/2016 |
8.82
|
109,120 | 8.88 | 8.94 | 8.82 | 1,000 | 1,000 | -0.0 |
08/03/2016 |
8.88
|
107,410 | 8.94 | 8.99 | 8.82 | 0 | 0 | 0 |
07/03/2016 |
8.94
|
132,110 | 8.99 | 9.05 | 8.88 | 1,000 | 0 | 0.1 |
04/03/2016 |
8.99
|
339,340 | 8.94 | 9.16 | 8.82 | 1,000 | 1,000 | -0.0 |
03/03/2016 |
8.94
|
86,750 | 8.94 | 8.94 | 8.88 | 1,000 | 0 | 0.1 |
02/03/2016 |
8.94
|
393,160 | 8.54 | 8.94 | 8.54 | 0 | 1,000 | -0.1 |
01/03/2016 |
8.54
|
109,110 | 8.49 | 8.60 | 8.49 | 1,000 | 1,000 | 0 |
29/02/2016 |
8.49
|
140,520 | 8.54 | 8.65 | 8.49 | 1,000 | 1,000 | 0.0 |
26/02/2016 |
8.54
|
137,910 | 8.60 | 8.71 | 8.54 | 33,170 | 32,170 | 0.1 |
25/02/2016 |
8.60
|
197,130 | 8.77 | 8.82 | 8.60 | 123,360 | 123,360 | 0 |
24/02/2016 |
8.77
|
61,870 | 8.71 | 8.82 | 8.60 | 0 | 1,000 | -0.1 |
23/02/2016 |
8.71
|
265,520 | 8.60 | 8.82 | 8.65 | 10 | 1,000 | -0.1 |
22/02/2016 |
8.60
|
132,720 | 8.37 | 8.60 | 8.43 | 1,000 | 1,000 | -0.0 |
19/02/2016 |
8.37
|
52,460 | 8.43 | 8.49 | 8.37 | 0 | 0 | 0 |
18/02/2016 |
8.43
|
133,790 | 8.15 | 8.49 | 8.15 | 0 | 0 | 0 |
17/02/2016 |
8.15
|
91,360 | 8.20 | 8.26 | 8.15 | 0 | 1,000 | -0.1 |
16/02/2016 |
8.20
|
79,510 | 8.20 | 8.20 | 8.09 | 1,000 | 0 | 0.1 |
15/02/2016 |
8.20
|
41,340 | 8.32 | 8.32 | 8.09 | 0 | 0 | 0 |
05/02/2016 |
8.32
|
41,110 | 8.15 | 8.32 | 8.15 | 0 | 0 | 0 |
04/02/2016 |
8.15
|
46,320 | 8.15 | 8.26 | 8.15 | 0 | 1,000 | -0.1 |
03/02/2016 |
8.15
|
38,030 | 8.15 | 8.15 | 8.03 | 0 | 0 | 0 |
02/02/2016 |
8.15
|
51,310 | 8.15 | 8.20 | 8.09 | 0 | 0 | 0 |
01/02/2016 |
8.15
|
105,090 | 8.15 | 8.20 | 8.03 | 0 | 0 | 0 |
29/01/2016 |
8.15
|
149,010 | 7.92 | 8.15 | 7.92 | 0 | 0 | 0 |
28/01/2016 |
7.92
|
32,570 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
27/01/2016 |
8.09
|
55,080 | 8.03 | 8.09 | 7.98 | 0 | 0 | 0 |
26/01/2016 |
8.03
|
59,150 | 8.15 | 8.15 | 7.92 | 125,670 | 125,670 | 0 |
25/01/2016 |
8.15
|
175,000 | 7.69 | 8.15 | 7.86 | 12,500 | 0 | 0.9 |
22/01/2016 |
7.69
|
94,540 | 7.81 | 7.92 | 7.58 | 0 | 0 | 0 |
21/01/2016 |
7.81
|
65,230 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 |
20/01/2016 |
7.92
|
49,190 | 8.03 | 8.03 | 7.86 | 0 | 12,500 | -0.9 |
19/01/2016 |
8.03
|
86,980 | 7.81 | 8.03 | 7.75 | 0 | 0 | 0 |
18/01/2016 |
7.81
|
222,550 | 8.20 | 8.20 | 7.64 | 3,010 | 0 | 0.2 |
15/01/2016 |
8.20
|
103,340 | 8.32 | 8.32 | 8.20 | 0 | 0 | 0 |
14/01/2016 |
8.32
|
177,250 | 8.43 | 8.43 | 8.20 | 0 | 0 | 0 |
13/01/2016 |
8.43
|
58,300 | 8.49 | 8.54 | 8.43 | 0 | 3,010 | -0.2 |
12/01/2016 |
8.49
|
72,520 | 8.37 | 8.49 | 8.26 | 0 | 0 | 0 |
11/01/2016 |
8.37
|
96,610 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 |
08/01/2016 |
8.49
|
97,350 | 8.60 | 8.60 | 8.26 | 0 | 0 | 0 |
07/01/2016 |
8.60
|
222,750 | 8.88 | 8.88 | 8.49 | 0 | 0 | 0 |
06/01/2016 |
8.88
|
76,610 | 8.94 | 8.94 | 8.82 | 0 | 0 | 0 |
05/01/2016 |
8.94
|
98,210 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 |
04/01/2016 |
8.94
|
396,020 | 8.88 | 9.11 | 8.82 | 10 | 0 | 0.0 |
31/12/2015 |
8.88
|
398,870 | 9.16 | 9.16 | 8.82 | 3,442,645 | 20,000 | 295.9 |
30/12/2015 |
9.16
|
264,060 | 8.99 | 9.16 | 8.99 | 0 | 0 | 0 |
29/12/2015 |
8.99
|
109,910 | 8.99 | 9.05 | 8.94 | 0 | 0 | 0 |
28/12/2015 |
8.99
|
316,120 | 8.77 | 9.05 | 8.71 | 0 | 0 | 0 |
25/12/2015 |
8.77
|
51,660 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 |
24/12/2015 |
8.94
|
57,330 | 8.88 | 8.94 | 8.82 | 0 | 0 | 0 |
23/12/2015 |
8.88
|
182,850 | 8.82 | 8.94 | 8.77 | 0 | 0 | 0 |
22/12/2015 |
8.82
|
236,520 | 8.94 | 8.94 | 8.71 | 0 | 0 | 0 |
21/12/2015 |
8.94
|
93,740 | 8.88 | 8.94 | 8.77 | 0 | 0 | 0 |
18/12/2015 |
8.88
|
86,030 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 |
17/12/2015 |
8.94
|
305,780 | 8.88 | 8.94 | 8.82 | 0 | 0 | 0 |
16/12/2015 |
8.88
|
304,540 | 8.65 | 8.99 | 8.65 | 10 | 0 | 0.0 |
15/12/2015 |
8.65
|
100,200 | 8.60 | 8.65 | 8.54 | 0 | 0 | 0 |
14/12/2015 |
8.60
|
53,090 | 8.54 | 8.60 | 8.43 | 0 | 0 | 0 |
11/12/2015 |
8.54
|
45,980 | 8.37 | 8.54 | 8.32 | 21,210 | 21,210 | 0 |
10/12/2015 |
8.37
|
51,590 | 8.49 | 8.60 | 8.37 | 1,000 | 0 | 0.1 |
09/12/2015 |
8.49
|
99,560 | 8.71 | 8.71 | 8.43 | 10 | 10 | 0 |
08/12/2015 |
8.71
|
111,010 | 8.54 | 8.82 | 8.37 | 0 | 0 | 0 |
07/12/2015 |
8.54
|
48,280 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 |
04/12/2015 |
8.60
|
125,740 | 8.60 | 8.65 | 8.37 | 42,000 | 43,000 | -0.1 |
03/12/2015 |
8.60
|
35,740 | 8.65 | 8.71 | 8.54 | 0 | 0 | 0 |
02/12/2015 |
8.65
|
42,420 | 8.54 | 8.71 | 8.49 | 0 | 0 | 0 |
01/12/2015 |
8.54
|
57,370 | 8.49 | 8.71 | 8.43 | 0 | 0 | 0 |
30/11/2015 |
8.49
|
198,970 | 8.77 | 8.77 | 8.43 | 20,000 | 20,000 | 0 |
27/11/2015 |
8.77
|
383,380 | 9.16 | 9.22 | 8.71 | 20 | 0 | 0.0 |
26/11/2015 |
9.16
|
199,810 | 9.33 | 9.39 | 9.16 | 0 | 0 | 0 |
25/11/2015 |
9.33
|
163,740 | 9.28 | 9.39 | 9.05 | 0 | 0 | 0 |
24/11/2015 |
9.28
|
264,330 | 9.16 | 9.39 | 9.11 | 0 | 0 | 0 |
23/11/2015 |
9.16
|
224,070 | 8.94 | 9.22 | 9.05 | 0 | 20 | -0.0 |
20/11/2015 |
8.94
|
211,960 | 8.82 | 8.99 | 8.82 | 0 | 0 | 0 |
19/11/2015 |
8.82
|
113,010 | 8.88 | 8.88 | 8.77 | 9,090 | 0 | 0.7 |
18/11/2015 |
8.88
|
70,270 | 8.82 | 8.88 | 8.71 | 27,057 | 27,057 | 0 |
17/11/2015 |
8.82
|
310,040 | 8.99 | 9.05 | 8.77 | 10,360 | 0 | 0.8 |
16/11/2015 |
8.99
|
340,740 | 8.82 | 9.05 | 8.71 | 4,400,000 | 4,400,000 | 0 |
13/11/2015 |
8.82
|
290,520 | 8.60 | 8.94 | 8.60 | 0 | 9,090 | -0.7 |
12/11/2015 |
8.60
|
459,340 | 8.37 | 8.60 | 8.37 | 0 | 0 | 0 |
11/11/2015 |
8.37
|
69,900 | 8.32 | 8.37 | 8.26 | 0 | 10,360 | -0.8 |
10/11/2015 |
8.32
|
174,100 | 8.37 | 8.37 | 8.20 | 200 | 0 | 0.0 |
09/11/2015 |
8.37
|
205,020 | 8.26 | 8.49 | 8.15 | 200 | 0 | 0.0 |
06/11/2015 |
8.26
|
121,410 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
05/11/2015 |
8.49
|
207,670 | 8.26 | 8.60 | 8.15 | 25,440 | 25,440 | 0 |
04/11/2015 |
8.26
|
134,640 | 8.32 | 8.37 | 8.26 | 10 | 200 | -0.0 |
03/11/2015 |
8.32
|
244,920 | 8.26 | 8.32 | 8.03 | 28,880 | 29,080 | -0.0 |
02/11/2015 |
8.26
|
203,870 | 8.37 | 8.37 | 8.15 | 0 | 0 | 0 |
30/10/2015 |
8.37
|
359,290 | 8.20 | 8.49 | 8.26 | 0 | 0 | 0 |