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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
9.76
|
3,400 | 9.76 | 9.76 | 9.65 | 0 | 0 | 0 |
20/09/2016 |
9.76
|
16,200 | 9.54 | 9.82 | 9.65 | 0 | 5,000 | -0.1 |
19/09/2016 |
9.54
|
4,600 | 9.76 | 9.76 | 9.54 | 0 | 0 | 0 |
16/09/2016 |
9.76
|
22,100 | 9.59 | 9.76 | 9.43 | 0 | 100 | -0.0 |
15/09/2016 |
9.59
|
10,800 | 9.87 | 9.87 | 9.59 | 0 | 0 | 0 |
14/09/2016 |
9.87
|
8,400 | 9.98 | 9.98 | 9.76 | 0 | 3,000 | -0.1 |
13/09/2016 |
9.98
|
11,600 | 9.93 | 9.98 | 9.93 | 0 | 2,000 | -0.0 |
12/09/2016 |
9.93
|
10,800 | 9.82 | 9.93 | 9.76 | 0 | 3,000 | -0.1 |
09/09/2016 |
9.82
|
21,000 | 9.54 | 9.93 | 9.59 | 0 | 5,700 | -0.1 |
08/09/2016 |
9.54
|
11,300 | 9.54 | 9.65 | 9.48 | 0 | 0 | 0 |
07/09/2016 |
9.54
|
13,100 | 9.48 | 9.54 | 9.43 | 0 | 0 | 0 |
06/09/2016 |
9.48
|
22,500 | 9.54 | 9.59 | 9.43 | 0 | 0 | 0 |
05/09/2016 |
9.54
|
39,700 | 9.31 | 9.65 | 9.31 | 0 | 0 | 0 |
01/09/2016 |
9.31
|
2,800 | 9.26 | 9.37 | 9.20 | 0 | 0 | 0 |
31/08/2016 |
9.26
|
5,700 | 9.26 | 9.37 | 9.15 | 0 | 0 | 0 |
30/08/2016 |
9.26
|
15,000 | 9.31 | 9.31 | 9.09 | 0 | 0 | 0 |
29/08/2016 |
9.31
|
1,300 | 9.48 | 9.48 | 9.31 | 0 | 0 | 0 |
26/08/2016 |
9.48
|
7,300 | 9.65 | 9.65 | 8.98 | 0 | 0 | 0 |
25/08/2016 |
9.65
|
12,700 | 9.48 | 9.71 | 9.37 | 0 | 0 | 0 |
24/08/2016 |
9.48
|
9,200 | 9.20 | 9.48 | 9.20 | 0 | 0 | 0 |
23/08/2016 |
9.20
|
15,700 | 9.09 | 9.37 | 9.09 | 0 | 0 | 0 |
22/08/2016 |
9.09
|
1,100 | 9.15 | 9.20 | 9.09 | 0 | 0 | 0 |
19/08/2016 |
9.15
|
2,600 | 9.20 | 9.31 | 9.15 | 0 | 0 | 0 |
18/08/2016 |
9.20
|
23,300 | 9.37 | 9.43 | 8.92 | 0 | 0 | 0 |
17/08/2016 |
9.37
|
8,344 | 9.48 | 9.48 | 9.31 | 0 | 0 | 0 |
16/08/2016 |
9.48
|
18,650 | 9.48 | 9.48 | 9.26 | 0 | 0 | 0 |
15/08/2016 |
9.48
|
5,900 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 |
12/08/2016 |
9.59
|
11,900 | 9.65 | 9.76 | 9.54 | 0 | 0 | 0 |
11/08/2016 |
9.65
|
17,850 | 9.43 | 9.76 | 9.59 | 0 | 0 | 0 |
10/08/2016 |
9.43
|
41,324 | 9.15 | 9.48 | 9.20 | 0 | 0 | 0 |
09/08/2016 |
9.15
|
17,400 | 8.81 | 9.15 | 8.65 | 0 | 0 | 0 |
08/08/2016 |
8.81
|
22,800 | 8.70 | 8.81 | 8.53 | 0 | 0 | 0 |
05/08/2016 |
8.70
|
9,420 | 8.81 | 8.92 | 8.48 | 0 | 0 | 0 |
04/08/2016 |
8.81
|
3,400 | 8.81 | 8.92 | 8.70 | 0 | 0 | 0 |
03/08/2016 |
8.81
|
8,400 | 8.81 | 8.87 | 8.81 | 0 | 0 | 0 |
02/08/2016 |
8.81
|
32,100 | 9.20 | 9.20 | 8.42 | 0 | 0 | 0 |
01/08/2016 |
9.20
|
38,100 | 9.76 | 9.76 | 9.20 | 0 | 0 | 0 |
29/07/2016 |
9.76
|
24,200 | 9.82 | 9.87 | 9.71 | 0 | 0 | 0 |
28/07/2016 |
9.82
|
8,200 | 9.98 | 9.98 | 9.71 | 0 | 0 | 0 |
27/07/2016 |
9.98
|
40,850 | 9.76 | 10.15 | 9.93 | 0 | 0 | 0 |
26/07/2016 |
9.76
|
64,800 | 9.76 | 9.93 | 9.20 | 0 | 0 | 0 |
25/07/2016 |
9.76
|
7,000 | 10.26 | 10.26 | 9.54 | 0 | 0 | 0 |
22/07/2016 |
10.26
|
239,500 | 9.37 | 10.26 | 9.76 | 0 | 0 | 0 |
21/07/2016 |
9.37
|
107,300 | 8.53 | 9.37 | 8.70 | 0 | 0 | 0 |
20/07/2016 |
8.53
|
8,500 | 8.48 | 8.65 | 8.48 | 0 | 0 | 0 |
19/07/2016 |
8.48
|
10,900 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |
18/07/2016 |
8.31
|
5,400 | 8.25 | 8.48 | 8.25 | 0 | 0 | 0 |
15/07/2016 |
8.25
|
12,700 | 8.37 | 8.48 | 7.92 | 0 | 0 | 0 |
14/07/2016 |
8.37
|
16,100 | 8.53 | 8.59 | 8.37 | 0 | 0 | 0 |
13/07/2016 |
8.53
|
14,100 | 8.48 | 8.70 | 8.42 | 0 | 0 | 0 |
12/07/2016 |
8.48
|
16,500 | 9.20 | 9.20 | 8.48 | 0 | 0 | 0 |
11/07/2016 |
9.20
|
24,300 | 8.92 | 9.20 | 8.92 | 0 | 0 | 0 |
08/07/2016 |
8.92
|
39,300 | 8.81 | 8.98 | 8.65 | 0 | 0 | 0 |
07/07/2016 |
8.81
|
15,600 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 |
06/07/2016 |
9.20
|
12,100 | 9.20 | 9.20 | 8.81 | 0 | 0 | 0 |
05/07/2016 |
9.20
|
19,350 | 9.76 | 9.82 | 9.20 | 0 | 0 | 0 |
04/07/2016 |
9.76
|
18,700 | 9.37 | 10.10 | 9.37 | 0 | 0 | 0 |
01/07/2016 |
9.37
|
79,700 | 8.53 | 9.37 | 8.53 | 0 | 0 | 0 |
30/06/2016 |
8.53
|
38,000 | 8.20 | 8.65 | 8.25 | 0 | 0 | 0 |
29/06/2016 |
8.20
|
9,700 | 8.14 | 8.37 | 8.14 | 0 | 0 | 0 |
28/06/2016 |
8.14
|
15,600 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
27/06/2016 |
7.92
|
8,200 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 |
24/06/2016 |
7.92
|
54,500 | 7.92 | 7.98 | 7.75 | 0 | 0 | 0 |
23/06/2016 |
7.92
|
16,800 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
22/06/2016 |
8.09
|
27,100 | 7.92 | 8.14 | 7.92 | 0 | 0 | 0 |
21/06/2016 |
7.92
|
7,900 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
20/06/2016 |
7.92
|
6,900 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 |
17/06/2016 |
7.92
|
45,500 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 |
16/06/2016 |
8.09
|
3,700 | 8.14 | 8.20 | 7.98 | 0 | 0 | 0 |
15/06/2016 |
8.14
|
30,600 | 7.75 | 8.31 | 7.81 | 0 | 0 | 0 |
14/06/2016 |
7.75
|
18,100 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 |
13/06/2016 |
8.09
|
6,500 | 8.09 | 8.09 | 7.81 | 0 | 0 | 0 |
10/06/2016 |
8.09
|
13,200 | 7.81 | 8.09 | 7.70 | 0 | 0 | 0 |
09/06/2016 |
7.81
|
300 | 7.75 | 7.81 | 7.81 | 0 | 0 | 0 |
08/06/2016 |
7.75
|
11,100 | 7.64 | 7.81 | 7.59 | 0 | 0 | 0 |
07/06/2016 |
7.64
|
12,500 | 7.64 | 7.64 | 7.59 | 0 | 0 | 0 |
06/06/2016 |
7.64
|
6,900 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 |
03/06/2016 |
7.86
|
3,900 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 |
02/06/2016 |
7.92
|
2,900 | 7.92 | 7.98 | 7.81 | 0 | 0 | 0 |
01/06/2016 |
7.92
|
12,400 | 7.86 | 7.92 | 7.81 | 0 | 0 | 0 |
31/05/2016 |
7.86
|
5,600 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 |
30/05/2016 |
7.98
|
4,100 | 8.14 | 8.14 | 7.92 | 0 | 0 | 0 |
27/05/2016 |
8.14
|
5,600 | 8.09 | 8.14 | 7.92 | 0 | 0 | 0 |
26/05/2016 |
8.09
|
16,600 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
25/05/2016 |
8.31
|
4,500 | 8.09 | 8.31 | 8.09 | 0 | 0 | 0 |
24/05/2016 |
8.09
|
5,800 | 7.64 | 8.37 | 7.64 | 0 | 0 | 0 |
23/05/2016 |
7.64
|
15,500 | 7.98 | 7.98 | 7.53 | 0 | 0 | 0 |
20/05/2016 |
7.98
|
8,900 | 7.81 | 7.98 | 7.64 | 0 | 0 | 0 |
19/05/2016 |
7.81
|
3,700 | 7.70 | 7.81 | 7.70 | 0 | 0 | 0 |
18/05/2016 |
7.70
|
17,700 | 7.59 | 8.09 | 7.53 | 0 | 0 | 0 |
17/05/2016 |
7.59
|
22,000 | 7.59 | 7.81 | 7.59 | 0 | 0 | 0 |
16/05/2016 |
7.59
|
17,100 | 8.25 | 8.25 | 7.59 | 0 | 0 | 0 |
13/05/2016 |
8.25
|
4,300 | 8.37 | 8.37 | 8.09 | 0 | 0 | 0 |
12/05/2016 |
8.37
|
30,000 | 8.37 | 8.53 | 8.31 | 0 | 0 | 0 |
11/05/2016 |
8.37
|
8,800 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
10/05/2016 |
8.42
|
5,300 | 8.42 | 8.42 | 8.09 | 0 | 0 | 0 |
09/05/2016 |
8.42
|
23,000 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
06/05/2016 |
8.53
|
5,700 | 8.98 | 8.98 | 8.37 | 0 | 0 | 0 |
05/05/2016 |
8.98
|
16,600 | 9.04 | 9.59 | 8.92 | 0 | 0 | 0 |
04/05/2016 |
9.04
|
56,300 | 8.31 | 9.04 | 8.37 | 0 | 0 | 0 |