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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2016 |
8.64
|
100 | 8.69 | 8.69 | 8.30 | 20 | 0 | 0.0 |
08/09/2016 |
8.69
|
4,720 | 8.69 | 8.69 | 8.19 | 100 | 0 | 0.0 |
07/09/2016 |
8.69
|
30 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
06/09/2016 |
8.69
|
320 | 8.75 | 8.75 | 8.64 | 0 | 0 | 0 |
05/09/2016 |
8.75
|
90 | 8.81 | 8.81 | 8.36 | 30 | 0 | 0.0 |
01/09/2016 |
8.81
|
1,430 | 8.69 | 8.86 | 8.41 | 0 | 0 | 0 |
31/08/2016 |
8.69
|
10 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
30/08/2016 |
8.69
|
1,450 | 8.69 | 8.92 | 8.64 | 0 | 840 | -0.0 |
29/08/2016 |
8.69
|
1,810 | 8.58 | 8.69 | 8.41 | 0 | 0 | 0 |
26/08/2016 |
8.58
|
3,170 | 8.86 | 8.86 | 8.41 | 0 | 0 | 0 |
25/08/2016 |
8.86
|
15,000 | 8.81 | 9.03 | 8.30 | 0 | 2,250 | -0.0 |
24/08/2016 |
8.81
|
21,930 | 8.58 | 8.81 | 8.41 | 0 | 5,000 | -0.1 |
23/08/2016 |
8.58
|
4,050 | 8.58 | 8.64 | 8.19 | 40 | 2,010 | -0.0 |
22/08/2016 |
8.58
|
2,610 | 8.64 | 8.86 | 8.19 | 0 | 0 | 0 |
19/08/2016 |
8.64
|
450 | 8.58 | 8.81 | 8.64 | 20 | 0 | 0.0 |
18/08/2016 |
8.58
|
15,490 | 8.41 | 8.92 | 8.30 | 70 | 0 | 0.0 |
17/08/2016 |
8.41
|
9,250 | 9.03 | 9.31 | 8.41 | 200 | 0 | 0.0 |
16/08/2016 |
9.03
|
35,950 | 9.31 | 9.42 | 9.03 | 0 | 0 | 0 |
15/08/2016 |
9.31
|
2,370 | 9.65 | 9.65 | 9.09 | 0 | 0 | 0 |
12/08/2016 |
9.65
|
1,880 | 9.20 | 9.65 | 9.26 | 400 | 0 | 0.0 |
11/08/2016 |
9.20
|
2,230 | 9.87 | 9.87 | 9.20 | 0 | 40 | -0.0 |
10/08/2016 |
9.87
|
2,210 | 9.82 | 9.87 | 9.14 | 0 | 0 | 0 |
09/08/2016 |
9.82
|
2,200 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 |
08/08/2016 |
10.55
|
6,170 | 9.98 | 10.55 | 9.31 | 10 | 2,970 | -0.1 |
05/08/2016 |
9.98
|
2,920 | 9.70 | 9.98 | 9.03 | 0 | 0 | 0 |
04/08/2016 |
9.70
|
13,980 | 9.98 | 10.66 | 9.31 | 260 | 500 | -0.0 |
03/08/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
02/08/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
01/08/2016 |
9.98
|
10 | 9.93 | 9.98 | 9.98 | 0 | 0 | 0 |
29/07/2016 |
9.93
|
3,320 | 10.04 | 10.04 | 9.37 | 1,750 | 0 | 0.0 |
28/07/2016 |
10.04
|
260 | 10.10 | 10.10 | 9.42 | 20 | 0 | 0.0 |
27/07/2016 |
10.10
|
8,170 | 9.93 | 10.10 | 9.26 | 50 | 0 | 0.0 |
26/07/2016 |
9.93
|
7,010 | 9.76 | 10.04 | 9.09 | 30 | 0 | 0.0 |
25/07/2016 |
9.76
|
230 | 9.37 | 9.76 | 9.42 | 230 | 0 | 0.0 |
22/07/2016 |
9.37
|
2,770 | 10.04 | 10.04 | 9.37 | 0 | 0 | 0 |
21/07/2016 |
10.04
|
520 | 10.04 | 10.04 | 9.37 | 20 | 0 | 0.0 |
20/07/2016 |
10.04
|
310 | 9.82 | 10.04 | 9.82 | 310 | 0 | 0.0 |
19/07/2016 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
18/07/2016 |
9.82
|
40 | 9.82 | 9.82 | 9.82 | 40 | 0 | 0.0 |
15/07/2016 |
9.82
|
1,830 | 10.04 | 10.04 | 9.37 | 1,540 | 0 | 0.0 |
14/07/2016 |
10.04
|
590 | 9.76 | 10.04 | 9.09 | 10 | 10 | 0 |
13/07/2016 |
9.76
|
10,150 | 9.31 | 9.93 | 9.03 | 0 | 0 | 0 |
12/07/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
11/07/2016 |
9.31
|
3,600 | 9.37 | 9.54 | 9.09 | 100 | 0 | 0.0 |
08/07/2016 |
9.37
|
2,570 | 9.31 | 9.37 | 8.97 | 2,080 | 0 | 0.0 |
07/07/2016 |
9.31
|
300 | 9.76 | 9.76 | 9.09 | 0 | 0 | 0 |
06/07/2016 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
05/07/2016 |
9.76
|
410 | 9.65 | 9.76 | 9.65 | 410 | 260 | 0.0 |
04/07/2016 |
9.65
|
2,220 | 9.76 | 9.76 | 9.09 | 1,290 | 10 | 0.0 |
01/07/2016 |
9.76
|
2,500 | 9.20 | 9.76 | 9.26 | 2,490 | 1,720 | 0.0 |
30/06/2016 |
9.20
|
2,680 | 9.26 | 9.26 | 8.97 | 200 | 190 | 0.0 |
29/06/2016 |
9.26
|
4,200 | 9.26 | 9.26 | 9.09 | 40 | 10 | 0.0 |
28/06/2016 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
27/06/2016 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
24/06/2016 |
9.26
|
150 | 9.26 | 9.26 | 9.26 | 150 | 0 | 0.0 |
23/06/2016 |
9.26
|
130 | 9.37 | 9.37 | 8.75 | 100 | 0 | 0.0 |
22/06/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
21/06/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
20/06/2016 |
9.37
|
600 | 9.37 | 9.37 | 9.03 | 0 | 0 | 0 |
17/06/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
16/06/2016 |
9.37
|
160 | 9.42 | 9.42 | 8.97 | 70 | 0 | 0.0 |
15/06/2016 |
9.42
|
920 | 9.42 | 9.42 | 8.81 | 20 | 0 | 0.0 |
14/06/2016 |
9.42
|
150 | 9.20 | 9.42 | 9.42 | 150 | 0 | 0.0 |
13/06/2016 |
9.20
|
60 | 9.37 | 9.37 | 8.81 | 20 | 0 | 0.0 |
10/06/2016 |
9.37
|
840 | 9.26 | 9.42 | 8.97 | 510 | 0 | 0.0 |
09/06/2016 |
9.26
|
40 | 9.14 | 9.26 | 9.20 | 40 | 0 | 0.0 |
08/06/2016 |
9.14
|
1,800 | 8.97 | 9.31 | 8.92 | 50 | 0 | 0.0 |
07/06/2016 |
8.97
|
800 | 9.31 | 9.31 | 8.97 | 0 | 0 | 0 |
06/06/2016 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
03/06/2016 |
9.31
|
450 | 9.31 | 9.31 | 8.97 | 320 | 0 | 0.0 |
02/06/2016 |
9.31
|
110 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 |
01/06/2016 |
9.31
|
2,950 | 9.48 | 9.48 | 8.92 | 270 | 0 | 0.0 |
31/05/2016 |
9.48
|
2,470 | 8.97 | 9.48 | 8.41 | 2,070 | 0 | 0.0 |
30/05/2016 |
8.97
|
400 | 9.54 | 9.54 | 8.97 | 0 | 0 | 0 |
27/05/2016 |
9.54
|
2,370 | 9.54 | 9.54 | 8.92 | 70 | 0 | 0.0 |
26/05/2016 |
9.54
|
690 | 9.26 | 9.54 | 9.03 | 0 | 0 | 0 |
25/05/2016 |
9.26
|
2,480 | 9.54 | 9.82 | 8.92 | 80 | 0 | 0.0 |
24/05/2016 |
9.54
|
140 | 9.65 | 9.65 | 9.26 | 0 | 0 | 0 |
23/05/2016 |
9.65
|
4,380 | 9.70 | 9.70 | 9.14 | 140 | 0 | 0.0 |
20/05/2016 |
9.70
|
2,620 | 9.70 | 9.70 | 9.09 | 1,070 | 0 | 0.0 |
19/05/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/05/2016 |
9.70
|
1,210 | 9.09 | 9.70 | 9.09 | 650 | 0 | 0.0 |
17/05/2016 |
9.09
|
890 | 9.76 | 9.76 | 9.09 | 0 | 30 | -0.0 |
16/05/2016 |
9.76
|
1,050 | 9.54 | 9.76 | 8.92 | 640 | 0 | 0.0 |
13/05/2016 |
9.54
|
8,670 | 9.37 | 9.76 | 9.37 | 150 | 0 | 0.0 |
12/05/2016 |
9.37
|
8,540 | 9.26 | 9.42 | 9.20 | 0 | 0 | 0 |
11/05/2016 |
9.26
|
4,870 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 |
10/05/2016 |
9.26
|
3,020 | 9.26 | 9.26 | 9.14 | 20 | 0 | 0.0 |
09/05/2016 |
9.26
|
320 | 9.31 | 9.31 | 8.92 | 0 | 0 | 0 |
06/05/2016 |
9.31
|
1,530 | 9.37 | 9.37 | 9.26 | 30 | 0 | 0.0 |
05/05/2016 |
9.37
|
490 | 9.37 | 9.54 | 9.09 | 80 | 0 | 0.0 |
04/05/2016 |
9.37
|
10 | 9.42 | 9.42 | 9.37 | 0 | 0 | 0 |
29/04/2016 |
9.42
|
410 | 9.48 | 9.48 | 9.42 | 400 | 0 | 0.0 |
28/04/2016 |
9.48
|
240 | 9.37 | 9.70 | 9.37 | 220 | 0 | 0.0 |
27/04/2016 |
9.37
|
10 | 9.42 | 9.42 | 9.37 | 0 | 0 | 0 |
26/04/2016 |
9.42
|
100 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 |
25/04/2016 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
22/04/2016 |
9.70
|
50 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/04/2016 |
9.70
|
6,140 | 9.87 | 9.87 | 9.20 | 3,680 | 1,170 | 0.0 |
20/04/2016 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |