| 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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2016 |
10.50
|
170 | 9.90 | 10.50 | 10.30 | 0 | 0 | 0 |
| 07/09/2016 |
9.90
|
7,130 | 9.30 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/09/2016 |
9.30
|
1,960 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 05/09/2016 |
8.70
|
130 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/09/2016 |
8.20
|
3,080 | 8.50 | 9 | 8.20 | 0 | 0 | 0 |
| 31/08/2016 |
8.50
|
4,780 | 8 | 8.50 | 8.50 | 83,000 | 83,000 | 0 |
| 30/08/2016 |
8
|
1,010 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 29/08/2016 |
8
|
160 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 26/08/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/08/2016 |
8.60
|
290 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/08/2016 |
8.70
|
5,040 | 8.20 | 8.70 | 7.80 | 0 | 4,950 | -0.0 |
| 23/08/2016 |
8.20
|
210 | 8.60 | 8.60 | 8.20 | 0 | 200 | -0.0 |
| 22/08/2016 |
8.60
|
3,250 | 8.10 | 8.60 | 8.60 | 0 | 1,250 | -0.0 |
| 19/08/2016 |
8.10
|
8,550 | 8.10 | 8.60 | 7.80 | 0 | 5,330 | -0.0 |
| 18/08/2016 |
8.10
|
26,830 | 8.10 | 8.60 | 7.70 | 19,900 | 24,100 | -0.0 |
| 17/08/2016 |
8.10
|
2,490 | 8.10 | 8.20 | 8.10 | 0 | 400 | -0.0 |
| 16/08/2016 |
8.10
|
9,980 | 8 | 8.40 | 7.80 | 0 | 9,060 | -0.1 |
| 15/08/2016 |
8
|
720 | 8.30 | 8.30 | 8 | 0 | 700 | -0.0 |
| 12/08/2016 |
8.30
|
240 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/08/2016 |
8.50
|
230 | 8.40 | 8.90 | 8.50 | 0 | 210 | -0.0 |
| 10/08/2016 |
8.40
|
3,030 | 9 | 9 | 8.40 | 20 | 2,940 | -0.0 |
| 09/08/2016 |
9
|
140 | 9 | 9.30 | 9 | 0 | 100 | -0.0 |
| 08/08/2016 |
9
|
3,770 | 9.60 | 9.60 | 9 | 0 | 270 | -0.0 |
| 05/08/2016 |
9.60
|
5,660 | 9 | 9.60 | 8.40 | 0 | 5,460 | -0.0 |
| 04/08/2016 |
9
|
13,230 | 9.50 | 9.50 | 8.90 | 0 | 13,140 | -0.1 |
| 03/08/2016 |
9.50
|
4,310 | 9 | 9.60 | 9.30 | 0 | 2,000 | -0.0 |
| 02/08/2016 |
9
|
8,250 | 8.50 | 9 | 8.10 | 0 | 3,000 | -0.0 |
| 01/08/2016 |
8.50
|
470 | 8 | 8.50 | 8.10 | 0 | 360 | -0.0 |
| 29/07/2016 |
8
|
80 | 8.10 | 8.60 | 8 | 0 | 50 | -0.0 |
| 28/07/2016 |
8.10
|
2,230 | 8.50 | 8.90 | 8.10 | 20 | 2,100 | -0.0 |
| 27/07/2016 |
8.50
|
360 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 26/07/2016 |
8.90
|
2,660 | 8.40 | 8.90 | 8.20 | 0 | 160 | -0.0 |
| 25/07/2016 |
8.40
|
630 | 9 | 9 | 8.40 | 0 | 470 | -0.0 |
| 22/07/2016 |
9
|
1,100 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 21/07/2016 |
8.50
|
200 | 9 | 9 | 8.50 | 0 | 200 | -0.0 |
| 20/07/2016 |
9
|
1,070 | 8.50 | 9 | 8 | 10 | 1,050 | -0.0 |
| 19/07/2016 |
8.50
|
1,400 | 8.60 | 8.60 | 8.20 | 450 | 900 | -0.0 |
| 18/07/2016 |
8.60
|
60 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/07/2016 |
8.60
|
10 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/07/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/07/2016 |
8.10
|
3,230 | 8.70 | 8.70 | 8.10 | 2,000 | 3,180 | -0.0 |
| 12/07/2016 |
8.70
|
2,560 | 8.40 | 8.70 | 7.90 | 0 | 2,540 | -0.0 |
| 11/07/2016 |
8.40
|
870 | 9 | 9 | 8.40 | 0 | 800 | -0.0 |
| 08/07/2016 |
9
|
160 | 9.60 | 9.60 | 9 | 0 | 160 | -0.0 |
| 07/07/2016 |
9.60
|
120 | 9.70 | 9.70 | 9.10 | 120 | 0 | 0.0 |
| 06/07/2016 |
9.70
|
2,410 | 9.90 | 9.90 | 9.30 | 2,410 | 0 | 0.0 |
| 05/07/2016 |
9.90
|
110 | 9.50 | 9.90 | 8.90 | 100 | 0 | 0.0 |
| 04/07/2016 |
9.50
|
1,630 | 8.90 | 9.50 | 8.40 | 510 | 1,400 | -0.0 |
| 01/07/2016 |
8.90
|
730 | 8.40 | 8.90 | 8.20 | 20 | 500 | -0.0 |
| 30/06/2016 |
8.40
|
1,700 | 9 | 9 | 8.40 | 1,200 | 700 | 0.0 |
| 29/06/2016 |
9
|
2,720 | 8.50 | 9 | 8.50 | 2,210 | 2,700 | -0.0 |
| 28/06/2016 |
8.50
|
1,980 | 8 | 8.50 | 8.40 | 230 | 700 | -0.0 |
| 27/06/2016 |
8
|
4,780 | 8.30 | 8.30 | 8 | 0 | 4,110 | -0.0 |
| 24/06/2016 |
8.30
|
3,100 | 8.50 | 8.50 | 8.30 | 0 | 2,700 | -0.0 |
| 23/06/2016 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 300 | -0.0 |
| 22/06/2016 |
8.50
|
1,510 | 8.70 | 8.70 | 8.50 | 0 | 1,500 | -0.0 |
| 21/06/2016 |
8.70
|
360 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| 20/06/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/06/2016 |
8.30
|
2,620 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/06/2016 |
8.60
|
30 | 8.50 | 8.90 | 8.60 | 10 | 0 | 0 |
| 15/06/2016 |
8.50
|
20 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/06/2016 |
8.80
|
700 | 8.80 | 8.80 | 8.50 | 200 | 500 | -0.0 |
| 13/06/2016 |
8.80
|
60 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/06/2016 |
8.30
|
650 | 8 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/06/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/06/2016 |
8
|
40 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/06/2016 |
8
|
20 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 06/06/2016 |
8.30
|
2,030 | 7.80 | 8.30 | 8 | 0 | 0 | 0 |
| 03/06/2016 |
7.80
|
10,620 | 7.90 | 7.90 | 7.80 | 10,000 | 0 | 0.1 |
| 02/06/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/06/2016 |
7.90
|
230 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/05/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/05/2016 |
8.10
|
20 | 8.40 | 8.60 | 8.10 | 10 | 0 | 0 |
| 26/05/2016 |
8.40
|
10 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 25/05/2016 |
8.90
|
130 | 8.50 | 9 | 8.60 | 10 | 20 | -0 |
| 24/05/2016 |
8.50
|
1,600 | 8.50 | 9 | 8.50 | 200 | 1,400 | -0.0 |
| 23/05/2016 |
8.50
|
4,800 | 9.10 | 9.10 | 8.50 | 0 | 4,800 | -0.0 |
| 20/05/2016 |
9.10
|
10 | 8.60 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/05/2016 |
8.60
|
3,750 | 9.20 | 9.20 | 8.60 | 0 | 3,670 | -0.0 |
| 18/05/2016 |
9.20
|
2,770 | 9 | 9.30 | 9.20 | 2,770 | 2,500 | 0.0 |
| 17/05/2016 |
9
|
70 | 8.80 | 9 | 8.80 | 20 | 0 | 0.0 |
| 16/05/2016 |
8.80
|
3,140 | 8.80 | 8.80 | 8.80 | 3,140 | 0 | 0.0 |
| 13/05/2016 |
8.80
|
1,370 | 8.30 | 8.80 | 8.30 | 0 | 10 | -0 |
| 12/05/2016 |
8.30
|
1,060 | 8.20 | 8.70 | 8.30 | 0 | 300 | -0.0 |
| 11/05/2016 |
8.20
|
160 | 8.70 | 8.70 | 8.20 | 110 | 0 | 0.0 |
| 10/05/2016 |
8.70
|
10 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/05/2016 |
8.20
|
10 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/05/2016 |
8.50
|
20 | 8.30 | 8.80 | 8.50 | 0 | 10 | -0 |
| 05/05/2016 |
8.30
|
10 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 04/05/2016 |
8.80
|
10,030 | 8.90 | 8.90 | 8.80 | 10,020 | 0 | 0.1 |
| 29/04/2016 |
8.90
|
10 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/04/2016 |
9.10
|
100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 27/04/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/04/2016 |
9.20
|
10 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/04/2016 |
9.20
|
1,040 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 22/04/2016 |
9.20
|
340 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
| 21/04/2016 |
9.70
|
10 | 9.10 | 9.70 | 9.70 | 0 | 0 | 0 |
| 20/04/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/04/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |