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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
6.84
|
67,030 | 6.65 | 6.84 | 6.53 | 0 | 0 | 0 |
16/09/2016 |
6.65
|
105,860 | 6.71 | 6.78 | 6.56 | 0 | 0 | 0 |
15/09/2016 |
6.71
|
55,890 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
14/09/2016 |
6.71
|
49,980 | 6.84 | 6.84 | 6.71 | 0 | 0 | 0 |
13/09/2016 |
6.84
|
158,910 | 6.93 | 7.03 | 6.78 | 0 | 240 | -0.0 |
12/09/2016 |
6.93
|
86,680 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 |
09/09/2016 |
7.09
|
151,010 | 7.09 | 7.21 | 7.03 | 0 | 0 | 0 |
08/09/2016 |
7.09
|
256,970 | 7.40 | 7.40 | 7.09 | 0 | 90,610 | -1.1 |
07/09/2016 |
7.40
|
74,190 | 7.46 | 7.46 | 7.34 | 0 | 2,000 | -0.0 |
06/09/2016 |
7.46
|
679,720 | 7.58 | 7.71 | 7.34 | 0 | 0 | 0 |
05/09/2016 |
7.58
|
119,840 | 7.71 | 7.83 | 7.58 | 0 | 0 | 0 |
01/09/2016 |
7.71
|
265,440 | 7.58 | 7.83 | 7.52 | 0 | 0 | 0 |
31/08/2016 |
7.58
|
290,880 | 7.46 | 7.77 | 7.40 | 0 | 0 | 0 |
30/08/2016 |
7.46
|
1,023,060 | 7.83 | 8.08 | 7.46 | 0 | 0 | 0 |
29/08/2016 |
7.83
|
135,580 | 7.83 | 7.96 | 7.65 | 0 | 2,000 | -0.0 |
26/08/2016 |
7.83
|
183,780 | 7.90 | 8.08 | 7.83 | 0 | 0 | 0 |
25/08/2016 |
7.90
|
569,230 | 7.71 | 8.08 | 7.65 | 10 | 32,840 | -0.4 |
24/08/2016 |
7.71
|
510,200 | 7.40 | 7.83 | 7.21 | 2,000 | 15,000 | -0.2 |
23/08/2016 |
7.40
|
366,720 | 7.34 | 7.40 | 7.21 | 0 | 1,180 | -0.0 |
22/08/2016 |
7.34
|
148,180 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
19/08/2016 |
7.34
|
287,040 | 7.40 | 7.46 | 7.21 | 0 | 11,000 | -0.1 |
18/08/2016 |
7.40
|
143,630 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 |
17/08/2016 |
7.40
|
178,550 | 7.40 | 7.46 | 7.15 | 0 | 0 | 0 |
16/08/2016 |
7.40
|
307,260 | 7.15 | 7.52 | 7.03 | 3,000 | 0 | 0.0 |
15/08/2016 |
7.15
|
256,080 | 7.34 | 7.46 | 7.15 | 0 | 0 | 0 |
12/08/2016 |
7.34
|
189,820 | 7.21 | 7.40 | 7.03 | 0 | 0 | 0 |
11/08/2016 |
7.21
|
10,380 | 7.21 | 7.27 | 7.21 | 0 | 0 | 0 |
10/08/2016 |
7.21
|
209,740 | 7.15 | 7.52 | 7.21 | 0 | 0 | 0 |
09/08/2016 |
7.15
|
319,280 | 6.71 | 7.15 | 6.71 | 0 | 0 | 0 |
08/08/2016 |
6.71
|
171,910 | 6.71 | 6.78 | 6.65 | 0 | 0 | 0 |
05/08/2016 |
6.71
|
56,520 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 |
04/08/2016 |
6.71
|
367,780 | 6.84 | 6.84 | 6.71 | 300,000 | 0 | 3.3 |
03/08/2016 |
6.84
|
553,660 | 6.47 | 6.84 | 6.40 | 400,000 | 114,580 | 3.1 |
02/08/2016 |
6.47
|
339,660 | 6.71 | 6.71 | 6.28 | 0 | 9,300 | -0.1 |
01/08/2016 |
6.71
|
106,760 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
29/07/2016 |
6.71
|
127,310 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 |
28/07/2016 |
6.78
|
27,430 | 6.84 | 6.90 | 6.71 | 0 | 0 | 0 |
27/07/2016 |
6.84
|
102,200 | 6.71 | 6.84 | 6.59 | 0 | 0 | 0 |
26/07/2016 |
6.71
|
82,950 | 6.65 | 6.71 | 6.53 | 0 | 0 | 0 |
25/07/2016 |
6.65
|
65,350 | 6.59 | 6.78 | 6.34 | 0 | 0 | 0 |
22/07/2016 |
6.59
|
289,570 | 6.53 | 6.59 | 6.40 | 0 | 0 | 0 |
21/07/2016 |
6.53
|
190,170 | 6.65 | 6.78 | 6.40 | 0 | 0 | 0 |
20/07/2016 |
6.65
|
274,550 | 7.09 | 7.09 | 6.65 | 0 | 0 | 0 |
19/07/2016 |
7.09
|
141,670 | 7.27 | 7.27 | 6.90 | 0 | 0 | 0 |
18/07/2016 |
7.27
|
120,290 | 7.15 | 7.34 | 6.96 | 0 | 0 | 0 |
15/07/2016 |
7.15
|
166,490 | 7.15 | 7.21 | 6.96 | 300,000 | 0 | 3.5 |
14/07/2016 |
7.15
|
365,150 | 7.46 | 7.71 | 7.15 | 0 | 830 | -0.0 |
13/07/2016 |
7.46
|
747,370 | 7.03 | 7.46 | 7.03 | 0 | 15,000 | -0.2 |
12/07/2016 |
7.03
|
411,210 | 6.96 | 7.03 | 6.84 | 0 | 5,000 | -0.1 |
11/07/2016 |
6.96
|
627,810 | 6.53 | 6.96 | 6.71 | 0 | 15,000 | -0.2 |
08/07/2016 |
6.53
|
879,080 | 6.15 | 6.53 | 6.53 | 0 | 25,500 | -0.3 |
07/07/2016 |
6.15
|
372,380 | 5.78 | 6.15 | 6.03 | 5,000 | 244,500 | -2.4 |
06/07/2016 |
5.78
|
115,220 | 5.78 | 5.84 | 5.72 | 0 | 50,000 | -0.5 |
05/07/2016 |
5.78
|
43,470 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 |
04/07/2016 |
5.78
|
102,230 | 5.72 | 5.78 | 5.66 | 0 | 83,020 | -0.8 |
01/07/2016 |
5.72
|
51,630 | 5.72 | 5.78 | 5.66 | 0 | 0 | 0 |
30/06/2016 |
5.72
|
37,230 | 5.84 | 5.84 | 5.72 | 2,000 | 0 | 0.0 |
29/06/2016 |
5.84
|
64,710 | 5.66 | 5.84 | 5.60 | 0 | 50,000 | -0.5 |
28/06/2016 |
5.66
|
39,510 | 5.66 | 5.72 | 5.60 | 0 | 0 | 0 |
27/06/2016 |
5.66
|
161,220 | 5.78 | 5.78 | 5.60 | 0 | 0 | 0 |
24/06/2016 |
5.78
|
82,900 | 5.84 | 5.84 | 5.53 | 0 | 0 | 0 |
23/06/2016 |
5.84
|
103,710 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 |
22/06/2016 |
5.91
|
78,610 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 |
21/06/2016 |
5.91
|
98,510 | 5.84 | 5.91 | 5.78 | 0 | 0 | 0 |
20/06/2016 |
5.84
|
118,120 | 5.78 | 5.84 | 5.66 | 0 | 0 | 0 |
17/06/2016 |
5.78
|
137,360 | 5.78 | 5.84 | 5.72 | 0 | 0 | 0 |
16/06/2016 |
5.78
|
291,500 | 5.78 | 5.84 | 5.72 | 2,100 | 122,870 | -1.1 |
15/06/2016 |
5.78
|
240,060 | 5.78 | 5.84 | 5.72 | 0 | 0 | 0 |
14/06/2016 |
5.78
|
95,850 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 |
13/06/2016 |
5.78
|
362,720 | 5.66 | 5.91 | 5.60 | 2,000 | 0 | 0.0 |
10/06/2016 |
5.66
|
635,930 | 5.35 | 5.72 | 5.35 | 0 | 0 | 0 |
09/06/2016 |
5.35
|
268,510 | 5.35 | 5.41 | 5.28 | 0 | 0 | 0 |
08/06/2016 |
5.35
|
49,710 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
07/06/2016 |
5.35
|
40,230 | 5.16 | 5.41 | 5.16 | 0 | 0 | 0 |
06/06/2016 |
5.16
|
30,990 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
03/06/2016 |
5.41
|
48,560 | 5.35 | 5.41 | 5.28 | 0 | 0 | 0 |
02/06/2016 |
5.35
|
106,950 | 5.28 | 5.35 | 5.22 | 0 | 0 | 0 |
01/06/2016 |
5.28
|
29,410 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 |
31/05/2016 |
5.35
|
64,720 | 5.28 | 5.35 | 5.22 | 3,000 | 6,000 | -0.0 |
30/05/2016 |
5.28
|
119,250 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
27/05/2016 |
5.22
|
80,460 | 5.28 | 5.35 | 5.22 | 0 | 0 | 0 |
26/05/2016 |
5.28
|
10,940 | 5.35 | 5.41 | 5.22 | 0 | 0 | 0 |
25/05/2016 |
5.35
|
155,530 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 |
24/05/2016 |
5.41
|
72,120 | 5.35 | 5.41 | 5.28 | 155,000 | 0 | 1.3 |
23/05/2016 |
5.35
|
69,960 | 5.28 | 5.41 | 5.22 | 126,000 | 0 | 1.1 |
20/05/2016 |
5.28
|
53,320 | 5.28 | 5.41 | 5.16 | 0 | 0 | 0 |
19/05/2016 |
5.28
|
268,840 | 5.28 | 5.28 | 5.16 | 0 | 60,600 | -0.5 |
18/05/2016 |
5.28
|
250,760 | 5.22 | 5.28 | 5.16 | 0 | 120 | -0.0 |
17/05/2016 |
5.22
|
81,280 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
16/05/2016 |
5.28
|
58,800 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 |
13/05/2016 |
5.16
|
44,240 | 5.16 | 5.22 | 5.16 | 2,000 | 0 | 0.0 |
12/05/2016 |
5.16
|
8,420 | 5.22 | 5.22 | 5.10 | 0 | 0 | 0 |
11/05/2016 |
5.22
|
185,820 | 5.16 | 5.22 | 5.10 | 0 | 48,000 | -0.4 |
10/05/2016 |
5.16
|
220,470 | 5.16 | 5.22 | 5.10 | 0 | 152,000 | -1.3 |
09/05/2016 |
5.16
|
108,590 | 5.10 | 5.22 | 5.10 | 2,000 | 0 | 0.0 |
06/05/2016 |
5.10
|
561,670 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 |
05/05/2016 |
5.41
|
163,100 | 5.60 | 5.60 | 5.41 | 0 | 0 | 0 |
04/05/2016 |
5.60
|
456,680 | 5.53 | 5.72 | 5.53 | 0 | 46,030 | -0.4 |
29/04/2016 |
5.53
|
1,295,860 | 5.22 | 5.53 | 5.35 | 502,000 | 346,500 | 1.4 |
28/04/2016 |
5.22
|
177,230 | 5.16 | 5.28 | 4.97 | 0 | 0 | 0 |