| 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) |
-0.32 | -3.35% | 19,413,700 | -397,561 | -3.7 |
8.95
9.54
9.22
|
|
2 tháng
(2024-07-22) |
-0.38 | -3.96% | 38,369,200 | -247,941 | -2.3 |
8.60
9.81
9.22
|
|
3 tháng
(2024-06-24) |
-0.73 | -7.38% | 71,586,400 | -1,939,878 | -19.7 |
8.60
10.50
9.22
|
|
6 tháng
(2024-03-25) |
-1.69 | -15.48% | 315,063,900 | -300,043 | 1.2 |
8.60
12.14
9.22
|
|
12 tháng
(2023-09-26) |
0.31 | 3.49% | 633,068,000 | 8,370,669 | 96.3 |
7.27
12.14
9.22
|
|
24 tháng
(2022-10-03) |
-2.65 | -22.33% | 1,672,360,400 | 8,012,350 | 94.1 |
5.99
12.14
9.22
|
|
36 tháng
(2021-10-06) |
-0.76 | -7.57% | 2,863,026,100 | 10,670,854 | 141.0 |
5.99
20.90
9.22
|
|
60 tháng
(2019-10-17) |
4.75 | 106.11% | 4,403,310,630 | 9,973,894 | 103.2 |
2.13
20.90
9.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2016 |
7.52
|
1,802,400 | 7.04 | 7.52 | 7.32 | 0 | 0 | 0 |
| 16/09/2016 |
7.04
|
1,750,450 | 7.57 | 7.57 | 7.04 | 266,740 | 1,577,640 | -18.6 |
| 15/09/2016 |
7.57
|
1,151,090 | 7.67 | 7.72 | 7.57 | 0 | 0 | 0 |
| 14/09/2016 |
7.67
|
1,210,750 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 13/09/2016 |
7.72
|
765,330 | 7.72 | 7.77 | 7.57 | 0 | 1,650 | -0.0 |
| 12/09/2016 |
7.72
|
777,510 | 7.72 | 7.81 | 7.62 | 0 | 3,000 | -0.0 |
| 09/09/2016 |
7.72
|
1,023,010 | 7.72 | 7.77 | 7.57 | 11,230 | 0 | 0.2 |
| 08/09/2016 |
7.72
|
622,120 | 7.62 | 7.86 | 7.52 | 0 | 28,130 | -0.4 |
| 07/09/2016 |
7.62
|
593,320 | 7.57 | 7.91 | 7.52 | 0 | 31,500 | -0.5 |
| 06/09/2016 |
7.57
|
868,510 | 7.67 | 7.77 | 7.57 | 0 | 31,500 | -0.5 |
| 05/09/2016 |
7.67
|
1,088,130 | 7.91 | 7.91 | 7.67 | 5,300 | 3,930 | 0.0 |
| 01/09/2016 |
7.91
|
1,667,940 | 8.16 | 8.21 | 7.91 | 0 | 0 | 0 |
| 31/08/2016 |
8.16
|
1,528,300 | 8.11 | 8.31 | 8.06 | 400 | 2,500 | -0.0 |
| 30/08/2016 |
8.11
|
2,089,910 | 8.06 | 8.11 | 7.96 | 0 | 0 | 0 |
| 29/08/2016 |
8.06
|
1,064,190 | 7.86 | 8.16 | 7.81 | 5,500 | 0 | 0.1 |
| 26/08/2016 |
7.86
|
4,311,380 | 7.81 | 7.86 | 7.77 | 0 | 0 | 0 |
| 25/08/2016 |
7.81
|
3,357,090 | 7.77 | 7.81 | 7.67 | 15,530 | 650 | 0.2 |
| 24/08/2016 |
7.77
|
2,658,950 | 7.77 | 7.81 | 7.67 | 0 | 11,100 | -0.2 |
| 23/08/2016 |
7.77
|
982,200 | 7.81 | 7.81 | 7.72 | 0 | 3,950 | -0.1 |
| 22/08/2016 |
7.81
|
1,265,550 | 7.86 | 7.86 | 7.72 | 0 | 20 | -0.0 |
| 19/08/2016 |
7.86
|
805,040 | 7.81 | 7.86 | 7.72 | 0 | 100,000 | -1.6 |
| 18/08/2016 |
7.81
|
1,196,450 | 7.72 | 7.81 | 7.67 | 0 | 0 | 0 |
| 17/08/2016 |
7.72
|
2,729,310 | 7.77 | 7.86 | 7.72 | 0 | 0 | 0 |
| 16/08/2016 |
7.77
|
1,739,470 | 7.67 | 7.81 | 7.62 | 0 | 0 | 0 |
| 15/08/2016 |
7.67
|
805,940 | 7.72 | 7.81 | 7.67 | 0 | 81,140 | -1.3 |
| 12/08/2016 |
7.72
|
875,340 | 7.77 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/08/2016 |
7.77
|
1,426,460 | 7.67 | 7.77 | 7.67 | 7,760 | 0 | 0.1 |
| 10/08/2016 |
7.67
|
1,285,080 | 7.52 | 7.67 | 7.57 | 0 | 0 | 0 |
| 09/08/2016 |
7.52
|
713,190 | 7.42 | 7.52 | 7.47 | 0 | 0 | 0 |
| 08/08/2016 |
7.42
|
672,380 | 7.37 | 7.42 | 7.27 | 0 | 62,710 | -0.9 |
| 05/08/2016 |
7.37
|
1,013,330 | 7.37 | 7.47 | 7.27 | 0 | 88,030 | -1.3 |
| 04/08/2016 |
7.37
|
1,257,480 | 7.52 | 7.57 | 7.37 | 0 | 63,680 | -0.9 |
| 03/08/2016 |
7.52
|
1,147,280 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 02/08/2016 |
7.52
|
1,128,670 | 7.52 | 7.52 | 7.42 | 9,560 | 0 | 0.1 |
| 01/08/2016 |
7.52
|
1,212,320 | 7.52 | 7.52 | 7.47 | 0 | 4,000 | -0.1 |
| 29/07/2016 |
7.52
|
1,061,750 | 7.52 | 7.57 | 7.42 | 0 | 0 | 0 |
| 28/07/2016 |
7.52
|
972,960 | 7.57 | 7.62 | 7.52 | 0 | 0 | 0 |
| 27/07/2016 |
7.57
|
1,600,580 | 7.57 | 7.57 | 7.37 | 0 | 0 | 0 |
| 26/07/2016 |
7.57
|
526,350 | 7.57 | 7.57 | 7.52 | 20 | 0 | 0.0 |
| 25/07/2016 |
7.57
|
735,030 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 |
| 22/07/2016 |
7.57
|
1,104,860 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 |
| 21/07/2016 |
7.57
|
773,270 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 20/07/2016 |
7.62
|
534,830 | 7.62 | 7.62 | 7.52 | 0 | 11,540 | -0.2 |
| 19/07/2016 |
7.62
|
543,380 | 7.62 | 7.62 | 7.57 | 0 | 7,530 | -0.1 |
| 18/07/2016 |
7.62
|
1,040,180 | 7.67 | 7.67 | 7.57 | 0 | 4,420 | -0.1 |
| 15/07/2016 |
7.67
|
862,590 | 7.72 | 7.81 | 7.62 | 0 | 0 | 0 |
| 14/07/2016 |
7.72
|
755,200 | 7.72 | 7.77 | 7.67 | 94,000 | 0 | 1.5 |
| 13/07/2016 |
7.72
|
704,020 | 7.67 | 7.72 | 7.62 | 0 | 0 | 0 |
| 12/07/2016 |
7.67
|
1,043,790 | 7.67 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/07/2016 |
7.67
|
382,810 | 7.77 | 7.86 | 7.67 | 0 | 0 | 0 |
| 08/07/2016 |
7.77
|
652,190 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 |
| 07/07/2016 |
7.77
|
749,520 | 7.62 | 7.77 | 7.57 | 0 | 0 | 0 |
| 06/07/2016 |
7.62
|
538,780 | 7.67 | 7.67 | 7.57 | 0 | 2,940 | -0.0 |
| 05/07/2016 |
7.67
|
511,160 | 7.72 | 7.77 | 7.62 | 0 | 0 | 0 |
| 04/07/2016 |
7.72
|
587,030 | 7.72 | 7.77 | 7.62 | 0 | 140 | -0.0 |
| 01/07/2016 |
7.72
|
760,050 | 7.52 | 7.72 | 7.52 | 100 | 0 | 0.0 |
| 30/06/2016 |
7.52
|
1,057,360 | 7.62 | 7.67 | 7.52 | 0 | 0 | 0 |
| 29/06/2016 |
7.62
|
858,370 | 7.57 | 7.67 | 7.52 | 0 | 71,040 | -1.1 |
| 28/06/2016 |
7.57
|
618,830 | 7.72 | 7.72 | 7.57 | 0 | 30 | -0.0 |
| 27/06/2016 |
7.72
|
612,580 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 24/06/2016 |
7.81
|
1,329,810 | 7.96 | 8.01 | 7.77 | 0 | 0 | 0 |
| 23/06/2016 |
7.96
|
702,420 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 22/06/2016 |
7.96
|
744,820 | 8.11 | 8.11 | 7.96 | 20 | 0 | 0.0 |
| 21/06/2016 |
8.11
|
600,400 | 7.96 | 8.11 | 7.96 | 30 | 0 | 0.0 |
| 20/06/2016 |
7.96
|
705,850 | 7.72 | 8.16 | 7.81 | 30 | 22,930 | -0.4 |
| 17/06/2016 |
7.72
|
1,550,820 | 8.26 | 8.31 | 7.72 | 20 | 265,630 | -4.1 |
| 16/06/2016 |
8.26
|
828,040 | 8.06 | 8.26 | 8.01 | 50 | 1,200 | -0.0 |
| 15/06/2016 |
8.06
|
649,080 | 8.06 | 8.11 | 8.01 | 0 | 0 | 0 |
| 14/06/2016 |
8.06
|
719,290 | 8.06 | 8.11 | 8.01 | 30 | 0 | 0.0 |
| 13/06/2016 |
8.06
|
809,870 | 8.21 | 8.26 | 8.06 | 40 | 59,170 | -1.0 |
| 10/06/2016 |
8.21
|
996,070 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 |
| 09/06/2016 |
8.26
|
901,680 | 8.31 | 8.36 | 8.21 | 50 | 0 | 0.0 |
| 08/06/2016 |
8.31
|
1,545,760 | 8.21 | 8.36 | 8.16 | 185,230 | 0 | 3.1 |
| 07/06/2016 |
8.21
|
1,386,480 | 8.21 | 8.26 | 8.11 | 10 | 0 | 0.0 |
| 06/06/2016 |
8.21
|
1,384,180 | 8.21 | 8.36 | 8.16 | 20 | 10 | 0.0 |
| 03/06/2016 |
8.21
|
685,410 | 8.31 | 8.36 | 8.16 | 130 | 0 | 0.0 |
| 02/06/2016 |
8.31
|
786,250 | 8.26 | 8.36 | 8.26 | 0 | 0 | 0 |
| 01/06/2016 |
8.26
|
1,060,170 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 |
| 31/05/2016 |
8.41
|
979,020 | 8.46 | 8.56 | 8.36 | 0 | 0 | 0 |
| 30/05/2016 |
8.46
|
1,057,480 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 27/05/2016 |
8.41
|
839,820 | 8.21 | 8.41 | 8.11 | 0 | 0 | 0 |
| 26/05/2016 |
8.21
|
1,339,870 | 8.26 | 8.36 | 8.16 | 0 | 0 | 0 |
| 25/05/2016 |
8.26
|
1,078,950 | 8.26 | 8.36 | 8.16 | 0 | 0 | 0 |
| 24/05/2016 |
8.26
|
1,153,910 | 8.41 | 8.51 | 8.21 | 0 | 59,150 | -1.0 |
| 23/05/2016 |
8.41
|
866,860 | 8.31 | 8.41 | 8.31 | 14,430 | 0 | 0.2 |
| 20/05/2016 |
8.31
|
1,051,250 | 8.46 | 8.56 | 8.31 | 1,000 | 59,040 | -1.0 |
| 19/05/2016 |
8.46
|
1,025,060 | 8.66 | 8.66 | 8.46 | 0 | 59,050 | -1.0 |
| 18/05/2016 |
8.66
|
1,069,760 | 8.76 | 8.76 | 8.56 | 6,410 | 0 | 0.1 |
| 17/05/2016 |
8.76
|
1,165,770 | 8.66 | 8.76 | 8.56 | 0 | 1,000 | -0.0 |
| 16/05/2016 |
8.66
|
1,502,920 | 8.51 | 8.66 | 8.41 | 300 | 0 | 0.0 |
| 13/05/2016 |
8.51
|
1,696,930 | 8.76 | 8.81 | 8.51 | 0 | 27,850 | -0.5 |
| 12/05/2016 |
8.76
|
1,048,740 | 8.81 | 8.86 | 8.71 | 0 | 0 | 0 |
| 11/05/2016 |
8.81
|
1,246,810 | 8.71 | 8.81 | 8.56 | 0 | 0 | 0 |
| 10/05/2016 |
8.71
|
1,045,180 | 8.71 | 8.76 | 8.61 | 0 | 0 | 0 |
| 09/05/2016 |
8.71
|
1,606,260 | 8.86 | 8.91 | 8.71 | 0 | 0 | 0 |
| 06/05/2016 |
8.86
|
1,042,040 | 8.91 | 8.96 | 8.76 | 0 | 30 | -0.0 |
| 05/05/2016 |
8.91
|
1,176,110 | 8.96 | 8.96 | 8.71 | 0 | 49,240 | -0.9 |
| 04/05/2016 |
8.96
|
1,011,450 | 9.21 | 9.21 | 8.86 | 0 | 10,240 | -0.2 |
| 29/04/2016 |
9.21
|
1,172,460 | 8.61 | 9.21 | 8.56 | 189,900 | 0 | 3.5 |
| 28/04/2016 |
8.61
|
2,214,640 | 8.66 | 8.71 | 8.56 | 15,700 | 13,510 | 0.0 |