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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2016 |
8.16
|
18,900 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
07/09/2016 |
8.16
|
19,600 | 8.29 | 8.62 | 8.16 | 0 | 0 | 0 |
06/09/2016 |
8.29
|
27,830 | 7.96 | 8.49 | 8.02 | 0 | 0 | 0 |
05/09/2016 |
7.96
|
6,850 | 8.22 | 8.36 | 7.96 | 0 | 0 | 0 |
01/09/2016 |
8.22
|
13,460 | 8.29 | 8.29 | 7.96 | 0 | 0 | 0 |
31/08/2016 |
8.29
|
23,700 | 8.62 | 8.62 | 8.29 | 0 | 400 | -0.0 |
30/08/2016 |
8.62
|
2,580 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 |
29/08/2016 |
8.62
|
8,320 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 |
26/08/2016 |
8.95
|
8,960 | 8.62 | 8.95 | 8.62 | 0 | 0 | 0 |
25/08/2016 |
8.62
|
12,950 | 8.62 | 8.62 | 8.22 | 0 | 1,200 | -0.0 |
24/08/2016 |
8.62
|
10,640 | 9.09 | 9.09 | 8.62 | 0 | 0 | 0 |
23/08/2016 |
9.09
|
12,130 | 9.09 | 9.09 | 8.95 | 200 | 0 | 0.0 |
22/08/2016 |
9.09
|
95,300 | 9.22 | 9.28 | 8.62 | 50,480 | 0 | 0.7 |
19/08/2016 |
9.22
|
55,320 | 8.62 | 9.22 | 8.82 | 200 | 0 | 0.0 |
18/08/2016 |
8.62
|
7,780 | 8.82 | 8.82 | 8.62 | 4,780 | 0 | 0.1 |
17/08/2016 |
8.82
|
2,610 | 8.42 | 8.82 | 8.62 | 0 | 0 | 0 |
16/08/2016 |
8.42
|
13,200 | 8.36 | 8.62 | 8.42 | 0 | 0 | 0 |
15/08/2016 |
8.36
|
8,080 | 8.42 | 8.62 | 8.36 | 0 | 0 | 0 |
12/08/2016 |
8.42
|
9,420 | 8.36 | 8.62 | 8.42 | 0 | 0 | 0 |
11/08/2016 |
8.36
|
17,370 | 8.82 | 8.82 | 8.29 | 0 | 0 | 0 |
10/08/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/08/2016 |
8.82
|
2,280 | 8.82 | 8.82 | 8.36 | 0 | 0 | 0 |
08/08/2016 |
8.82
|
2,780 | 8.36 | 8.82 | 8.16 | 0 | 0 | 0 |
05/08/2016 |
8.36
|
10,300 | 8.36 | 8.36 | 8.09 | 0 | 0 | 0 |
04/08/2016 |
8.36
|
3,440 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
03/08/2016 |
8.36
|
61,460 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
02/08/2016 |
8.49
|
41,060 | 8.42 | 8.95 | 8.29 | 0 | 0 | 0 |
01/08/2016 |
8.42
|
140,290 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
29/07/2016 |
8.89
|
15,260 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
28/07/2016 |
8.89
|
10 | 8.62 | 8.89 | 8.89 | 0 | 0 | 0 |
27/07/2016 |
8.62
|
12,090 | 8.56 | 8.75 | 8.09 | 0 | 0 | 0 |
26/07/2016 |
8.56
|
4,300 | 8.42 | 8.56 | 8.09 | 0 | 0 | 0 |
25/07/2016 |
8.42
|
24,880 | 8.62 | 8.62 | 8.29 | 0 | 0 | 0 |
22/07/2016 |
8.62
|
33,550 | 8.62 | 8.69 | 8.29 | 0 | 0 | 0 |
21/07/2016 |
8.62
|
152,640 | 8.95 | 8.95 | 8.36 | 0 | 0 | 0 |
20/07/2016 |
8.95
|
77,720 | 9.62 | 9.62 | 8.95 | 0 | 0 | 0 |
19/07/2016 |
9.62
|
34,510 | 9.82 | 9.82 | 9.48 | 0 | 0 | 0 |
18/07/2016 |
9.82
|
31,590 | 9.88 | 9.88 | 9.48 | 0 | 2,000 | -0.0 |
15/07/2016 |
9.88
|
50,380 | 10.15 | 10.15 | 9.62 | 0 | 2,000 | -0.0 |
14/07/2016 |
10.15
|
154,930 | 10.54 | 10.54 | 10.15 | 0 | 2,600 | -0.0 |
13/07/2016 |
10.54
|
56,730 | 10.61 | 10.81 | 10.35 | 0 | 500 | -0.0 |
12/07/2016 |
10.61
|
67,640 | 10.48 | 10.74 | 10.15 | 0 | 0 | 0 |
11/07/2016 |
10.48
|
218,320 | 11.21 | 11.21 | 10.48 | 0 | 0 | 0 |
08/07/2016 |
11.21
|
161,610 | 10.61 | 11.34 | 10.81 | 700 | 0 | 0.0 |
07/07/2016 |
10.61
|
291,540 | 9.95 | 10.61 | 9.82 | 500 | 0 | 0.0 |
06/07/2016 |
9.95
|
117,850 | 9.95 | 10.15 | 9.28 | 500 | 0 | 0.0 |
05/07/2016 |
9.95
|
152,290 | 10.15 | 10.21 | 9.82 | 2,000 | 0 | 0.0 |
04/07/2016 |
10.15
|
131,440 | 9.48 | 10.15 | 9.28 | 0 | 0 | 0 |
01/07/2016 |
9.48
|
78,110 | 9.35 | 9.62 | 8.95 | 0 | 0 | 0 |
30/06/2016 |
9.35
|
151,340 | 9.22 | 9.48 | 8.95 | 0 | 0 | 0 |
29/06/2016 |
9.22
|
209,110 | 9.68 | 9.68 | 9.09 | 0 | 0 | 0 |
28/06/2016 |
9.68
|
81,980 | 9.42 | 9.68 | 9.22 | 0 | 0 | 0 |
27/06/2016 |
9.42
|
192,770 | 8.95 | 9.55 | 8.75 | 1,000 | 0 | 0.0 |
24/06/2016 |
8.95
|
439,460 | 8.42 | 8.95 | 8.42 | 1,000 | 0 | 0.0 |
23/06/2016 |
8.42
|
81,200 | 7.89 | 8.42 | 8.22 | 0 | 0 | 0 |
22/06/2016 |
7.89
|
148,000 | 7.43 | 7.89 | 7.23 | 0 | 0 | 0 |
21/06/2016 |
7.43
|
116,820 | 7.43 | 7.49 | 7.16 | 0 | 0 | 0 |
20/06/2016 |
7.43
|
118,560 | 7.43 | 7.89 | 7.43 | 1,300 | 0 | 0.0 |
17/06/2016 |
7.43
|
352,030 | 6.96 | 7.43 | 6.90 | 0 | 0 | 0 |
16/06/2016 |
6.96
|
91,590 | 6.83 | 7.30 | 6.96 | 0 | 0 | 0 |
15/06/2016 |
6.83
|
122,670 | 6.43 | 6.83 | 6.23 | 0 | 0 | 0 |
14/06/2016 |
6.43
|
111,680 | 6.04 | 6.43 | 6.04 | 0 | 0 | 0 |
13/06/2016 |
6.04
|
39,730 | 5.97 | 6.37 | 5.97 | 0 | 0 | 0 |
10/06/2016 |
5.97
|
50,960 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
09/06/2016 |
5.70
|
4,070 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
08/06/2016 |
5.97
|
10,900 | 5.77 | 6.04 | 5.84 | 0 | 0 | 0 |
07/06/2016 |
5.77
|
64,500 | 5.77 | 5.97 | 5.70 | 0 | 0 | 0 |
06/06/2016 |
5.77
|
4,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
03/06/2016 |
5.90
|
940 | 5.77 | 5.90 | 5.44 | 0 | 0 | 0 |
02/06/2016 |
5.77
|
14,450 | 5.57 | 5.90 | 5.57 | 0 | 0 | 0 |
01/06/2016 |
5.57
|
140 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 |
31/05/2016 |
5.50
|
29,920 | 5.24 | 5.50 | 5.17 | 0 | 0 | 0 |
30/05/2016 |
5.24
|
12,210 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
27/05/2016 |
5.31
|
980 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
26/05/2016 |
5.37
|
13,830 | 5.31 | 5.44 | 5.31 | 0 | 0 | 0 |
25/05/2016 |
5.31
|
9,150 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
24/05/2016 |
5.31
|
9,400 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
23/05/2016 |
5.31
|
7,150 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
20/05/2016 |
5.31
|
15,450 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
19/05/2016 |
5.31
|
30,510 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
18/05/2016 |
5.31
|
2,250 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
17/05/2016 |
5.44
|
8,510 | 5.37 | 5.44 | 5.31 | 0 | 0 | 0 |
16/05/2016 |
5.37
|
10,760 | 5.31 | 5.37 | 5.24 | 0 | 0 | 0 |
13/05/2016 |
5.31
|
11,000 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
12/05/2016 |
5.31
|
60,950 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
11/05/2016 |
5.31
|
73,580 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
10/05/2016 |
5.44
|
151,800 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
09/05/2016 |
5.44
|
5,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
06/05/2016 |
5.44
|
46,880 | 5.57 | 5.57 | 5.31 | 0 | 0 | 0 |
05/05/2016 |
5.57
|
39,840 | 5.57 | 5.90 | 5.31 | 0 | 0 | 0 |
04/05/2016 |
5.57
|
4,220 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 |
29/04/2016 |
5.57
|
46,310 | 5.57 | 5.64 | 5.31 | 0 | 0 | 0 |
28/04/2016 |
5.57
|
7,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
27/04/2016 |
5.70
|
220 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 |
26/04/2016 |
5.64
|
57,490 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 |
25/04/2016 |
5.64
|
60,120 | 5.90 | 5.97 | 5.64 | 0 | 0 | 0 |
22/04/2016 |
5.90
|
102,950 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
21/04/2016 |
5.97
|
37,500 | 5.84 | 5.97 | 5.70 | 0 | 0 | 0 |
20/04/2016 |
5.84
|
4,010 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 |
19/04/2016 |
5.84
|
81,340 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |