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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
9.99
|
393,540 | 10.02 | 10.12 | 9.92 | 0 | 0 | 0 |
16/09/2016 |
10.02
|
393,730 | 10.02 | 10.08 | 9.89 | 0 | 0 | 0 |
15/09/2016 |
10.02
|
552,220 | 9.89 | 10.12 | 9.92 | 0 | 0 | 0 |
14/09/2016 |
9.89
|
651,850 | 10.08 | 10.12 | 9.82 | 10,000 | 0 | 0.2 |
13/09/2016 |
10.08
|
795,850 | 9.82 | 10.12 | 9.82 | 0 | 0 | 0 |
12/09/2016 |
9.82
|
1,013,370 | 10.41 | 10.48 | 9.76 | 0 | 0 | 0 |
09/09/2016 |
10.41
|
904,520 | 10.48 | 10.61 | 10.41 | 0 | 0 | 0 |
08/09/2016 |
10.48
|
866,070 | 10.54 | 10.67 | 10.41 | 0 | 0 | 0 |
07/09/2016 |
10.54
|
1,249,170 | 10.48 | 10.54 | 10.15 | 0 | 0 | 0 |
06/09/2016 |
10.48
|
1,190,630 | 10.74 | 10.94 | 10.48 | 0 | 0 | 0 |
05/09/2016 |
10.74
|
1,068,570 | 10.74 | 10.87 | 10.67 | 0 | 0 | 0 |
01/09/2016 |
10.74
|
961,280 | 10.54 | 10.74 | 10.41 | 0 | 0 | 0 |
31/08/2016 |
10.54
|
1,348,940 | 10.74 | 10.94 | 10.54 | 0 | 0 | 0 |
30/08/2016 |
10.74
|
1,605,220 | 10.35 | 10.74 | 10.35 | 500 | 0 | 0.0 |
29/08/2016 |
10.35
|
2,621,880 | 10.54 | 11.07 | 10.35 | 10,000 | 11,000 | -0.0 |
26/08/2016 |
10.54
|
1,769,330 | 10.08 | 10.61 | 10.15 | 400,560 | 5,000 | 6.3 |
25/08/2016 |
10.08
|
2,014,410 | 10.02 | 10.41 | 9.82 | 0 | 0 | 0 |
24/08/2016 |
10.02
|
1,209,840 | 9.95 | 10.15 | 9.95 | 0 | 1,800 | -0.0 |
23/08/2016 |
9.95
|
2,094,490 | 9.43 | 10.02 | 9.50 | 15,000 | 4,000 | 0.2 |
22/08/2016 |
9.43
|
740,460 | 9.43 | 9.56 | 9.36 | 6,000 | 0 | 0.1 |
19/08/2016 |
9.43
|
1,318,710 | 9.43 | 9.63 | 9.43 | 0 | 0 | 0 |
18/08/2016 |
9.43
|
968,420 | 9.69 | 9.82 | 9.43 | 0 | 3,400 | -0.0 |
17/08/2016 |
9.69
|
872,900 | 9.43 | 9.76 | 9.36 | 0 | 3,000 | -0.0 |
16/08/2016 |
9.43
|
1,200,780 | 9.17 | 9.56 | 9.10 | 3,000 | 1,500 | 0.0 |
15/08/2016 |
9.17
|
499,330 | 9.10 | 9.23 | 9.04 | 5,000 | 0 | 0.1 |
12/08/2016 |
9.10
|
1,055,320 | 9.30 | 9.50 | 9.04 | 3,000 | 0 | 0.0 |
11/08/2016 |
9.30
|
689,800 | 9.23 | 9.43 | 9.10 | 7,000 | 0 | 0.1 |
10/08/2016 |
9.23
|
1,566,200 | 9.04 | 9.36 | 8.97 | 123,000 | 50 | 1.7 |
09/08/2016 |
9.04
|
763,170 | 8.91 | 9.17 | 8.77 | 2,200 | 0 | 0.0 |
08/08/2016 |
8.91
|
700,990 | 8.84 | 8.97 | 8.64 | 0 | 0 | 0 |
05/08/2016 |
8.84
|
1,588,130 | 8.71 | 8.84 | 8.19 | 5,000 | 3,430 | 0.0 |
04/08/2016 |
8.71
|
1,874,740 | 9.30 | 9.50 | 8.71 | 0 | 14,000 | -0.2 |
03/08/2016 |
9.30
|
1,761,500 | 9.63 | 9.69 | 9.10 | 1,000 | 14,000 | -0.2 |
02/08/2016 |
9.63
|
1,694,570 | 10.28 | 10.28 | 9.63 | 9,790 | 39,000 | -0.5 |
01/08/2016 |
10.28
|
1,745,940 | 9.76 | 10.35 | 9.76 | 14,000 | 5,000 | 0.1 |
29/07/2016 |
9.76
|
1,438,490 | 9.76 | 9.89 | 9.56 | 0 | 0 | 0 |
28/07/2016 |
9.76
|
1,584,300 | 9.76 | 9.89 | 9.43 | 37,440 | 35,000 | 0.0 |
27/07/2016 |
9.76
|
1,512,180 | 9.76 | 10.02 | 9.63 | 5,000 | 16,700 | -0.2 |
26/07/2016 |
9.76
|
2,803,130 | 9.17 | 9.76 | 9.10 | 5,000 | 0 | 0.1 |
25/07/2016 |
9.17
|
1,237,950 | 8.58 | 9.17 | 8.45 | 35,000 | 0 | 0.5 |
22/07/2016 |
8.58
|
1,180,050 | 8.91 | 8.91 | 8.32 | 3,600 | 59,000 | -0.7 |
21/07/2016 |
8.91
|
1,539,120 | 9.23 | 9.43 | 8.91 | 10,000 | 35,300 | -0.4 |
20/07/2016 |
9.23
|
980,500 | 9.17 | 9.43 | 9.17 | 10 | 0 | 0.0 |
19/07/2016 |
9.17
|
2,678,420 | 9.10 | 9.43 | 8.97 | 81,500 | 3,000 | 1.1 |
18/07/2016 |
9.10
|
1,473,490 | 8.64 | 9.23 | 8.71 | 35,300 | 0 | 0.5 |
15/07/2016 |
8.64
|
1,231,180 | 8.51 | 8.71 | 8.45 | 132,890 | 0 | 1.8 |
14/07/2016 |
8.51
|
1,659,420 | 8.05 | 8.58 | 8.38 | 3,000 | 1,000 | 0.0 |
13/07/2016 |
8.05
|
949,170 | 8.12 | 8.25 | 7.99 | 0 | 0 | 0 |
12/07/2016 |
8.12
|
592,040 | 8.12 | 8.12 | 7.92 | 2,000 | 1,000 | 0.0 |
11/07/2016 |
8.12
|
890,050 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
08/07/2016 |
8.38
|
879,980 | 8.32 | 8.51 | 8.32 | 0 | 0 | 0 |
07/07/2016 |
8.32
|
1,181,350 | 8.05 | 8.38 | 8.12 | 0 | 0 | 0 |
06/07/2016 |
8.05
|
725,120 | 8.12 | 8.25 | 8.05 | 0 | 3,000 | -0.0 |
05/07/2016 |
8.12
|
1,189,590 | 8.05 | 8.25 | 7.99 | 0 | 0 | 0 |
04/07/2016 |
8.05
|
617,290 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
01/07/2016 |
8.19
|
1,204,640 | 8.19 | 8.32 | 8.12 | 0 | 0 | 0 |
30/06/2016 |
8.19
|
879,590 | 8.12 | 8.25 | 8.05 | 20,000 | 2,000 | 0.2 |
29/06/2016 |
8.12
|
828,120 | 7.92 | 8.19 | 7.92 | 0 | 0 | 0 |
28/06/2016 |
7.92
|
357,960 | 7.99 | 7.99 | 7.79 | 3,000 | 1,610 | 0.0 |
27/06/2016 |
7.99
|
460,100 | 8.12 | 8.12 | 7.79 | 2,000 | 0 | 0.0 |
24/06/2016 |
8.12
|
1,741,890 | 8.38 | 8.45 | 7.86 | 0 | 18,100 | -0.2 |
23/06/2016 |
8.38
|
1,395,750 | 8.05 | 8.38 | 8.12 | 3,000 | 500 | 0.0 |
22/06/2016 |
8.05
|
1,002,020 | 7.92 | 8.25 | 7.99 | 0 | 0 | 0 |
21/06/2016 |
7.92
|
532,740 | 7.92 | 8.12 | 7.86 | 0 | 0 | 0 |
20/06/2016 |
7.92
|
259,050 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
17/06/2016 |
7.99
|
552,470 | 8.19 | 8.25 | 7.99 | 0 | 0 | 0 |
16/06/2016 |
8.19
|
971,740 | 8.32 | 8.45 | 8.19 | 15,100 | 0 | 0.2 |
15/06/2016 |
8.32
|
1,208,290 | 7.92 | 8.38 | 7.92 | 13,000 | 0 | 0.2 |
14/06/2016 |
7.92
|
389,770 | 7.86 | 8.05 | 7.79 | 5,100 | 0 | 0.1 |
13/06/2016 |
7.86
|
378,600 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
10/06/2016 |
7.99
|
423,500 | 8.12 | 8.25 | 7.99 | 0 | 0 | 0 |
09/06/2016 |
8.12
|
672,440 | 8.05 | 8.25 | 7.99 | 0 | 0 | 0 |
08/06/2016 |
8.05
|
850,250 | 7.79 | 8.12 | 7.86 | 2,000 | 0 | 0.0 |
07/06/2016 |
7.79
|
561,770 | 7.79 | 7.92 | 7.79 | 3,000 | 0 | 0.0 |
06/06/2016 |
7.79
|
1,257,420 | 7.60 | 7.99 | 7.53 | 0 | 0 | 0 |
03/06/2016 |
7.60
|
437,190 | 7.79 | 7.86 | 7.60 | 5,000 | 0 | 0.1 |
02/06/2016 |
7.79
|
566,220 | 7.73 | 7.86 | 7.60 | 5,000 | 0 | 0.1 |
01/06/2016 |
7.73
|
345,350 | 7.66 | 7.73 | 7.66 | 0 | 0 | 0 |
31/05/2016 |
7.66
|
710,800 | 7.47 | 7.79 | 7.47 | 0 | 0 | 0 |
30/05/2016 |
7.47
|
402,660 | 7.14 | 7.53 | 7.20 | 0 | 0 | 0 |
27/05/2016 |
7.14
|
162,340 | 7.20 | 7.27 | 7.14 | 0 | 0 | 0 |
26/05/2016 |
7.20
|
216,650 | 7.33 | 7.40 | 7.14 | 0 | 7,660 | -0.1 |
25/05/2016 |
7.33
|
241,890 | 7.27 | 7.47 | 7.33 | 0 | 0 | 0 |
24/05/2016 |
7.27
|
159,370 | 7.20 | 7.33 | 7.20 | 0 | 0 | 0 |
23/05/2016 |
7.20
|
105,410 | 7.33 | 7.40 | 7.20 | 0 | 0 | 0 |
20/05/2016 |
7.33
|
113,620 | 7.27 | 7.40 | 7.20 | 0 | 0 | 0 |
19/05/2016 |
7.27
|
209,780 | 7.47 | 7.47 | 7.27 | 0 | 0 | 0 |
18/05/2016 |
7.47
|
184,980 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 |
17/05/2016 |
7.47
|
608,570 | 7.47 | 7.53 | 7.33 | 0 | 0 | 0 |
16/05/2016 |
7.47
|
118,420 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 |
13/05/2016 |
7.47
|
158,820 | 7.47 | 7.53 | 7.40 | 0 | 0 | 0 |
12/05/2016 |
7.47
|
643,620 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
11/05/2016 |
7.40
|
79,340 | 7.33 | 7.40 | 7.33 | 0 | 0 | 0 |
10/05/2016 |
7.33
|
363,730 | 7.14 | 7.40 | 7.07 | 7,660 | 0 | 0.1 |
09/05/2016 |
7.14
|
136,370 | 7.20 | 7.33 | 7.07 | 0 | 0 | 0 |
06/05/2016 |
7.20
|
237,260 | 7.33 | 7.40 | 7.14 | 0 | 0 | 0 |
05/05/2016 |
7.33
|
265,320 | 7.40 | 7.47 | 7.20 | 0 | 0 | 0 |
04/05/2016 |
7.40
|
244,740 | 7.40 | 7.47 | 7.27 | 0 | 0 | 0 |
29/04/2016 |
7.40
|
181,100 | 7.27 | 7.47 | 7.33 | 0 | 0 | 0 |
28/04/2016 |
7.27
|
284,640 | 7.47 | 7.53 | 7.27 | 0 | 0 | 0 |