Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.55 | 3.82% | 28,165,000 | 3,796,800 | 156.2 |
40.60
42.15
42.15
|
2 tháng
(2024-07-22) |
1.15 | 2.80% | 61,147,100 | -469,201 | -11.6 |
37.25
42.15
42.15
|
3 tháng
(2024-06-21) |
1.25 | 3.06% | 118,308,000 | 3,620,085 | 176.7 |
37.25
44.10
42.15
|
6 tháng
(2024-03-25) |
-1.01 | -2.33% | 298,886,900 | 9,225,837 | 445.1 |
35.59
45.38
42.15
|
12 tháng
(2023-09-25) |
8.83 | 26.50% | 650,938,000 | 27,975,246 | 1,167.4 |
29.96
45.38
42.15
|
24 tháng
(2022-09-30) |
12.69 | 43.09% | 1,267,749,800 | 40,244,142 | 1,375.9 |
17.16
45.38
42.15
|
36 tháng
(2021-10-05) |
5.83 | 16.06% | 2,258,931,000 | 18,935,942 | -61.5 |
17.16
62.61
42.15
|
60 tháng
(2019-10-16) |
22.67 | 116.40% | 2,973,292,490 | 4,593,544 | -552.3 |
12.71
62.61
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
9.79
|
87,470 | 9.84 | 9.84 | 9.75 | 0 | 0 | 0 |
15/09/2016 |
9.84
|
181,760 | 9.77 | 9.90 | 9.77 | 65,000 | 0 | 1.4 |
14/09/2016 |
9.77
|
128,010 | 9.77 | 9.77 | 9.70 | 37,100 | 0 | 0.8 |
13/09/2016 |
9.77
|
95,430 | 9.79 | 9.81 | 9.75 | 0 | 1,620 | -0.0 |
12/09/2016 |
9.79
|
96,380 | 9.93 | 9.93 | 9.75 | 0 | 0 | 0 |
09/09/2016 |
9.93
|
155,270 | 9.84 | 9.93 | 9.70 | 50 | 1,700,000 | -36.5 |
08/09/2016 |
9.84
|
103,230 | 9.79 | 9.88 | 9.79 | 0 | 0 | 0 |
07/09/2016 |
9.79
|
99,320 | 9.84 | 9.84 | 9.75 | 0 | 0 | 0 |
06/09/2016 |
9.84
|
106,280 | 9.84 | 9.93 | 9.79 | 0 | 0 | 0 |
05/09/2016 |
9.84
|
270,580 | 9.70 | 9.97 | 9.75 | 122,740 | 1,000 | 2.7 |
01/09/2016 |
9.70
|
92,430 | 9.70 | 9.70 | 9.57 | 0 | 0 | 0 |
31/08/2016 |
9.70
|
97,070 | 9.70 | 9.79 | 9.66 | 0 | 0 | 0 |
30/08/2016 |
9.70
|
106,810 | 10.19 | 10.19 | 9.66 | 10 | 0 | 0.0 |
29/08/2016 |
10.19
|
144,730 | 9.57 | 10.19 | 9.57 | 0 | 0 | 0 |
26/08/2016 |
9.57
|
108,110 | 9.66 | 9.70 | 9.57 | 1,000 | 0 | 0.0 |
25/08/2016 |
9.66
|
98,570 | 9.70 | 9.75 | 9.66 | 18,970 | 0 | 0.4 |
24/08/2016 |
9.70
|
90,340 | 9.79 | 9.88 | 9.70 | 0 | 0 | 0 |
23/08/2016 |
9.79
|
117,300 | 9.84 | 9.88 | 9.70 | 0 | 0 | 0 |
22/08/2016 |
9.84
|
313,650 | 9.52 | 10.06 | 9.52 | 311,000 | 130,230 | 3.9 |
19/08/2016 |
9.52
|
85,790 | 9.61 | 9.61 | 9.48 | 0 | 0 | 0 |
18/08/2016 |
9.61
|
172,430 | 9.39 | 9.61 | 9.34 | 69,000 | 3,010 | 1.4 |
17/08/2016 |
9.39
|
111,310 | 9.34 | 9.39 | 9.30 | 60,000 | 40,810 | 0.4 |
16/08/2016 |
9.34
|
114,590 | 9.26 | 9.39 | 9.26 | 50,120 | 38,970 | 0.2 |
15/08/2016 |
9.26
|
94,590 | 9.34 | 9.39 | 9.26 | 0 | 12,060 | -0.3 |
12/08/2016 |
9.34
|
99,110 | 9.43 | 9.52 | 9.34 | 0 | 25,620 | -0.5 |
11/08/2016 |
9.43
|
98,170 | 9.43 | 9.52 | 9.34 | 0 | 26,690 | -0.6 |
10/08/2016 |
9.43
|
196,680 | 9.48 | 9.48 | 9.34 | 69,290 | 51,780 | 0.4 |
09/08/2016 |
9.48
|
108,630 | 9.43 | 9.48 | 9.39 | 0 | 0 | 0 |
08/08/2016 |
9.43
|
141,370 | 9.30 | 9.48 | 9.34 | 77,720 | 0 | 1.6 |
05/08/2016 |
9.30
|
189,080 | 9.39 | 9.39 | 9.26 | 126,000 | 0 | 2.6 |
04/08/2016 |
9.39
|
119,560 | 9.30 | 9.52 | 9.34 | 30,000 | 0 | 0.6 |
03/08/2016 |
9.30
|
88,280 | 9.48 | 9.52 | 9.30 | 100 | 0 | 0.0 |
02/08/2016 |
9.48
|
78,830 | 9.61 | 9.61 | 9.43 | 0 | 0 | 0 |
01/08/2016 |
9.61
|
174,330 | 9.66 | 9.79 | 9.48 | 0 | 0 | 0 |
29/07/2016 |
9.66
|
88,450 | 9.66 | 9.66 | 9.57 | 120 | 0 | 0.0 |
28/07/2016 |
9.66
|
136,010 | 9.70 | 9.75 | 9.61 | 100 | 29,940 | -0.6 |
27/07/2016 |
9.70
|
256,000 | 9.70 | 9.79 | 9.61 | 500,000 | 520,060 | -0.4 |
26/07/2016 |
9.70
|
145,240 | 9.66 | 9.75 | 9.61 | 35,530 | 0 | 0.8 |
25/07/2016 |
9.66
|
142,720 | 9.61 | 9.70 | 9.61 | 0 | 0 | 0 |
22/07/2016 |
9.61
|
124,980 | 9.70 | 9.75 | 9.57 | 100,000 | 100,000 | 0 |
21/07/2016 |
9.70
|
143,440 | 9.61 | 9.84 | 9.61 | 697,980 | 697,980 | 0 |
20/07/2016 |
9.61
|
112,550 | 9.57 | 9.61 | 9.52 | 320,020 | 820,000 | -10.9 |
19/07/2016 |
9.57
|
112,130 | 9.61 | 9.70 | 9.52 | 87,120 | 87,120 | 0 |
18/07/2016 |
9.61
|
104,380 | 9.52 | 9.61 | 9.52 | 57,900 | 57,900 | 0 |
15/07/2016 |
9.52
|
88,930 | 9.48 | 9.57 | 9.39 | 960,530 | 960,530 | 0 |
14/07/2016 |
9.48
|
83,770 | 9.61 | 9.66 | 9.48 | 410,370 | 410,350 | 0.0 |
13/07/2016 |
9.61
|
98,310 | 9.66 | 9.75 | 9.57 | 5,000 | 0 | 0.1 |
12/07/2016 |
9.66
|
113,620 | 9.84 | 9.93 | 9.66 | 5,860 | 0 | 0.1 |
11/07/2016 |
9.84
|
152,700 | 9.84 | 9.88 | 9.79 | 0 | 40 | -0.0 |
08/07/2016 |
9.84
|
139,480 | 9.84 | 9.93 | 9.79 | 70 | 5,000 | -0.1 |
07/07/2016 |
9.84
|
246,050 | 9.84 | 10.06 | 9.79 | 13,000 | 5,860 | 0.2 |
06/07/2016 |
9.84
|
118,980 | 10.11 | 10.11 | 9.84 | 0 | 0 | 0 |
05/07/2016 |
10.11
|
159,800 | 10.24 | 10.24 | 9.97 | 0 | 0 | 0 |
04/07/2016 |
10.24
|
191,320 | 10.28 | 10.33 | 10.19 | 69,870 | 13,070 | 1.3 |
01/07/2016 |
10.28
|
322,750 | 10.06 | 10.37 | 9.93 | 0 | 0 | 0 |
30/06/2016 |
10.06
|
252,630 | 9.84 | 10.06 | 9.79 | 775,586 | 754,836 | 0.5 |
29/06/2016 |
9.84
|
152,500 | 9.39 | 9.88 | 9.39 | 274,510 | 200,000 | 1.6 |
28/06/2016 |
9.39
|
112,680 | 9.39 | 9.43 | 9.39 | 10 | 0 | 0.0 |
27/06/2016 |
9.39
|
26,330 | 9.61 | 9.61 | 9.34 | 10 | 0 | 0.0 |
24/06/2016 |
9.61
|
126,850 | 9.88 | 9.88 | 9.43 | 0 | 10 | -0.0 |
23/06/2016 |
9.88
|
116,120 | 9.88 | 9.93 | 9.79 | 35,000 | 65,000 | -0.7 |
22/06/2016 |
9.88
|
101,250 | 9.88 | 9.88 | 9.79 | 500,000 | 500,000 | 0 |
21/06/2016 |
9.88
|
95,610 | 9.88 | 9.97 | 9.84 | 704,520 | 727,300 | -0.5 |
20/06/2016 |
9.88
|
98,560 | 9.93 | 10.02 | 9.88 | 0 | 27,380 | -0.6 |
17/06/2016 |
9.93
|
143,380 | 9.88 | 9.93 | 9.84 | 0 | 44,000 | -1.0 |
16/06/2016 |
9.88
|
101,610 | 9.97 | 9.97 | 9.88 | 0 | 15,520 | -0.3 |
15/06/2016 |
9.97
|
103,640 | 10.15 | 10.15 | 9.93 | 75,000 | 98,730 | -0.5 |
14/06/2016 |
10.15
|
91,090 | 10.06 | 10.19 | 10.06 | 0 | 1,660 | -0.0 |
13/06/2016 |
10.06
|
102,350 | 10.19 | 10.19 | 10.06 | 0 | 0 | 0 |
10/06/2016 |
10.19
|
176,720 | 10.19 | 10.24 | 10.06 | 0 | 0 | 0 |
09/06/2016 |
10.19
|
129,170 | 10.19 | 10.24 | 10.11 | 10 | 0 | 0.0 |
08/06/2016 |
10.19
|
121,550 | 10.24 | 10.33 | 10.15 | 0 | 0 | 0 |
07/06/2016 |
10.24
|
137,320 | 10.28 | 10.37 | 10.19 | 0 | 0 | 0 |
06/06/2016 |
10.28
|
101,970 | 10.37 | 10.46 | 10.24 | 0 | 0 | 0 |
03/06/2016 |
10.37
|
143,510 | 10.33 | 10.42 | 10.24 | 95,720 | 56,720 | 0.9 |
02/06/2016 |
10.33
|
128,560 | 10.37 | 10.42 | 10.28 | 0 | 0 | 0 |
01/06/2016 |
10.37
|
149,890 | 10.37 | 10.37 | 10.28 | 500,000 | 500,000 | 0 |
31/05/2016 |
10.37
|
215,820 | 10.37 | 10.46 | 10.33 | 0 | 0 | 0 |
30/05/2016 |
10.37
|
213,200 | 10.51 | 10.64 | 10.37 | 0 | 30,270 | -0.7 |
27/05/2016 |
10.51
|
162,950 | 10.46 | 10.51 | 10.37 | 0 | 2,940 | -0.1 |
26/05/2016 |
10.46
|
169,690 | 10.46 | 10.46 | 10.33 | 0 | 0 | 0 |
25/05/2016 |
10.46
|
167,420 | 10.46 | 10.55 | 10.42 | 543,330 | 504,370 | 0.9 |
24/05/2016 |
10.46
|
206,050 | 10.46 | 10.60 | 10.46 | 101,740 | 0 | 2.4 |
23/05/2016 |
10.46
|
155,060 | 10.37 | 10.51 | 10.33 | 13,500 | 1,500 | 0.3 |
20/05/2016 |
10.37
|
207,500 | 10.51 | 10.60 | 10.37 | 0 | 20,000 | -0.5 |
19/05/2016 |
10.51
|
170,310 | 10.60 | 10.64 | 10.51 | 0 | 0 | 0 |
18/05/2016 |
10.60
|
206,670 | 10.69 | 10.73 | 10.51 | 1,000,000 | 1,034,940 | -0.8 |
17/05/2016 |
10.69
|
350,650 | 10.69 | 10.73 | 10.51 | 1,056,000 | 1,078,000 | -0.5 |
16/05/2016 |
10.69
|
187,380 | 10.64 | 10.73 | 10.60 | 1,086,000 | 1,068,940 | 0.4 |
13/05/2016 |
10.64
|
244,830 | 10.60 | 10.69 | 10.51 | 162,000 | 141,400 | 0.5 |
12/05/2016 |
10.60
|
284,590 | 10.46 | 10.69 | 10.46 | 307,800 | 292,080 | 0.4 |
11/05/2016 |
10.46
|
191,400 | 10.51 | 10.55 | 10.37 | 1,490,000 | 1,575,230 | -2.0 |
10/05/2016 |
10.51
|
246,530 | 10.60 | 10.69 | 10.46 | 272,870 | 234,570 | 0.9 |
09/05/2016 |
10.60
|
168,280 | 10.78 | 10.87 | 10.55 | 8,690 | 30,200 | -0.5 |
06/05/2016 |
10.78
|
311,310 | 10.69 | 10.87 | 10.60 | 122,000 | 120,000 | 0.0 |
05/05/2016 |
10.69
|
297,470 | 10.46 | 10.69 | 10.37 | 0 | 72,360 | -1.7 |
04/05/2016 |
10.46
|
156,760 | 10.46 | 10.46 | 10.33 | 0 | 8,690 | -0.2 |
29/04/2016 |
10.46
|
274,110 | 10.37 | 10.55 | 10.24 | 0 | 2,000 | -0.0 |
28/04/2016 |
10.37
|
246,310 | 10.24 | 10.42 | 10.19 | 0 | 0 | 0 |
27/04/2016 |
10.24
|
152,370 | 10.28 | 10.28 | 10.15 | 135,000 | 135,000 | 0 |