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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
8.53
|
1,100 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
16/09/2016 |
8.53
|
3,900 | 8.25 | 8.53 | 8.15 | 0 | 0 | 0 |
15/09/2016 |
8.25
|
3,200 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
14/09/2016 |
8.53
|
6,800 | 8.63 | 8.63 | 7.96 | 0 | 0 | 0 |
13/09/2016 |
8.63
|
4,100 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
12/09/2016 |
8.63
|
2,800 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
09/09/2016 |
8.53
|
2,900 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 |
08/09/2016 |
8.72
|
4,900 | 8.63 | 8.72 | 8.63 | 0 | 0 | 0 |
07/09/2016 |
8.63
|
39,200 | 8.72 | 8.72 | 8.06 | 0 | 0 | 0 |
06/09/2016 |
8.72
|
8,200 | 8.63 | 8.72 | 8.34 | 0 | 0 | 0 |
05/09/2016 |
8.63
|
52,800 | 8.63 | 8.82 | 8.34 | 0 | 0 | 0 |
01/09/2016 |
8.63
|
3,700 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 |
31/08/2016 |
8.72
|
1,000 | 8.82 | 8.82 | 8.72 | 0 | 0 | 0 |
30/08/2016 |
8.82
|
14,000 | 8.72 | 8.82 | 8.53 | 0 | 0 | 0 |
29/08/2016 |
8.72
|
4,000 | 8.63 | 8.72 | 8.63 | 0 | 0 | 0 |
26/08/2016 |
8.63
|
8,800 | 8.63 | 8.91 | 8.63 | 0 | 0 | 0 |
25/08/2016 |
8.63
|
2,300 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 |
24/08/2016 |
8.63
|
51,100 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
23/08/2016 |
9.00
|
2,300 | 8.53 | 9.38 | 9.00 | 0 | 0 | 0 |
22/08/2016 |
8.53
|
4,300 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
19/08/2016 |
8.72
|
14,900 | 8.72 | 8.72 | 8.63 | 0 | 10,000 | -0.1 |
18/08/2016 |
8.72
|
12,900 | 9.19 | 9.19 | 8.63 | 0 | 10,000 | -0.1 |
17/08/2016 |
9.19
|
22,400 | 8.82 | 9.19 | 8.53 | 0 | 15,000 | -0.1 |
16/08/2016 |
8.82
|
15,900 | 9.57 | 9.57 | 8.53 | 0 | 0 | 0 |
15/08/2016 |
9.57
|
2,900 | 9.48 | 9.57 | 8.82 | 0 | 0 | 0 |
12/08/2016 |
9.48
|
21,500 | 9.29 | 9.48 | 9.19 | 0 | 10,000 | -0.1 |
11/08/2016 |
9.29
|
33,900 | 8.72 | 9.67 | 8.25 | 0 | 11,900 | -0.1 |
10/08/2016 |
8.72
|
11,200 | 9.76 | 9.76 | 8.72 | 0 | 0 | 0 |
09/08/2016 |
9.76
|
9,200 | 9.57 | 10.43 | 8.72 | 0 | 0 | 0 |
08/08/2016 |
9.57
|
7,700 | 8.63 | 9.57 | 9.29 | 0 | 0 | 0 |
05/08/2016 |
8.63
|
7,600 | 8.91 | 8.91 | 8.25 | 0 | 0 | 0 |
04/08/2016 |
8.91
|
8,100 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
03/08/2016 |
9.48
|
11,500 | 9.48 | 10.33 | 9.48 | 0 | 0 | 0 |
02/08/2016 |
9.48
|
5,900 | 9.76 | 9.86 | 9.48 | 0 | 0 | 0 |
01/08/2016 |
9.76
|
2,900 | 9.48 | 9.76 | 9.76 | 0 | 0 | 0 |
29/07/2016 |
9.48
|
45,600 | 10.24 | 10.43 | 9.48 | 0 | 0 | 0 |
28/07/2016 |
10.24
|
4,100 | 10.52 | 10.62 | 10.24 | 0 | 0 | 0 |
27/07/2016 |
10.52
|
29,600 | 11.09 | 11.09 | 9.76 | 0 | 100 | -0.0 |
26/07/2016 |
11.09
|
8,600 | 9.76 | 11.28 | 9.95 | 0 | 500 | -0.0 |
25/07/2016 |
9.76
|
42,700 | 10.43 | 10.62 | 9.76 | 0 | 0 | 0 |
22/07/2016 |
10.43
|
25,800 | 11.94 | 12.13 | 10.33 | 0 | 0 | 0 |
21/07/2016 |
11.94
|
98,600 | 11.09 | 12.42 | 11.37 | 0 | 0 | 0 |
20/07/2016 |
11.09
|
32,600 | 9.76 | 11.09 | 9.95 | 0 | 0 | 0 |
19/07/2016 |
9.76
|
30,600 | 9.48 | 9.95 | 9.38 | 0 | 0 | 0 |
18/07/2016 |
9.48
|
30,500 | 8.15 | 9.48 | 7.77 | 0 | 0 | 0 |
15/07/2016 |
8.15
|
4,500 | 8.53 | 8.63 | 8.15 | 0 | 0 | 0 |
14/07/2016 |
8.53
|
15,700 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 |
13/07/2016 |
8.63
|
13,700 | 8.53 | 8.63 | 8.15 | 0 | 5,400 | -0.0 |
12/07/2016 |
8.53
|
13,600 | 8.82 | 8.82 | 8.34 | 0 | 0 | 0 |
11/07/2016 |
8.82
|
12,200 | 9.00 | 9.10 | 8.82 | 0 | 1,700 | -0.0 |
08/07/2016 |
9.00
|
26,200 | 9.19 | 9.29 | 9.00 | 0 | 2,700 | -0.0 |
07/07/2016 |
9.19
|
6,000 | 9.29 | 9.38 | 9.19 | 0 | 0 | 0 |
06/07/2016 |
9.29
|
25,700 | 9.10 | 9.38 | 9.00 | 0 | 5,100 | -0.1 |
05/07/2016 |
9.10
|
8,800 | 9.19 | 9.19 | 9.10 | 0 | 6,700 | -0.1 |
04/07/2016 |
9.19
|
8,900 | 9.19 | 10.14 | 9.00 | 0 | 0 | 0 |
01/07/2016 |
9.19
|
8,100 | 9.29 | 9.48 | 9.00 | 0 | 0 | 0 |
30/06/2016 |
9.29
|
30,000 | 9.57 | 9.57 | 8.53 | 0 | 0 | 0 |
29/06/2016 |
9.57
|
25,300 | 9.76 | 9.76 | 9.19 | 0 | 0 | 0 |
28/06/2016 |
9.76
|
8,800 | 9.29 | 9.76 | 9.19 | 0 | 0 | 0 |
27/06/2016 |
9.29
|
12,300 | 9.86 | 10.33 | 9.29 | 0 | 0 | 0 |
24/06/2016 |
9.86
|
39,600 | 10.33 | 10.52 | 9.29 | 0 | 0 | 0 |
23/06/2016 |
10.33
|
6,700 | 10.43 | 10.52 | 9.95 | 0 | 0 | 0 |
22/06/2016 |
10.43
|
9,600 | 10.43 | 10.81 | 10.43 | 0 | 0 | 0 |
21/06/2016 |
10.43
|
15,400 | 10.14 | 10.81 | 10.43 | 0 | 0 | 0 |
20/06/2016 |
10.14
|
5,700 | 10.33 | 10.33 | 10.14 | 0 | 0 | 0 |
17/06/2016 |
10.33
|
3,100 | 10.62 | 10.62 | 9.95 | 0 | 0 | 0 |
16/06/2016 |
10.62
|
8,700 | 10.05 | 10.62 | 9.95 | 0 | 0 | 0 |
15/06/2016 |
10.05
|
17,900 | 10.90 | 10.90 | 10.05 | 0 | 0 | 0 |
14/06/2016 |
10.90
|
15,200 | 11.09 | 11.09 | 10.43 | 0 | 0 | 0 |
13/06/2016 |
11.09
|
8,600 | 11.09 | 11.18 | 10.52 | 0 | 0 | 0 |
10/06/2016 |
11.09
|
15,800 | 11.28 | 11.28 | 11.09 | 0 | 0 | 0 |
09/06/2016 |
11.28
|
52,300 | 11.37 | 11.37 | 11.18 | 0 | 0 | 0 |
08/06/2016 |
11.37
|
19,800 | 11.18 | 11.37 | 11.09 | 0 | 0 | 0 |
07/06/2016 |
11.18
|
6,100 | 11.37 | 11.75 | 11.18 | 0 | 0 | 0 |
06/06/2016 |
11.37
|
41,900 | 11.66 | 11.66 | 11.18 | 0 | 0 | 0 |
03/06/2016 |
11.66
|
27,300 | 11.85 | 11.85 | 11.37 | 0 | 0 | 0 |
02/06/2016 |
11.85
|
25,700 | 11.94 | 11.94 | 11.37 | 0 | 0 | 0 |
01/06/2016 |
11.94
|
2,300 | 11.94 | 11.94 | 11.85 | 0 | 0 | 0 |
31/05/2016 |
11.94
|
50,900 | 11.94 | 12.04 | 11.56 | 0 | 0 | 0 |
30/05/2016 |
11.94
|
47,100 | 11.85 | 11.94 | 11.85 | 0 | 0 | 0 |
27/05/2016 |
11.85
|
6,100 | 12.04 | 12.23 | 11.85 | 0 | 0 | 0 |
26/05/2016 |
12.04
|
11,510 | 12.23 | 12.23 | 11.47 | 0 | 0 | 0 |
25/05/2016 |
12.23
|
20,100 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
24/05/2016 |
12.23
|
33,700 | 12.32 | 12.32 | 12.23 | 0 | 0 | 0 |
23/05/2016 |
12.32
|
25,800 | 12.32 | 12.42 | 12.23 | 0 | 0 | 0 |
20/05/2016 |
12.32
|
5,000 | 12.32 | 12.32 | 12.23 | 0 | 0 | 0 |
19/05/2016 |
12.32
|
30,500 | 12.70 | 12.70 | 12.32 | 0 | 0 | 0 |
18/05/2016 |
12.70
|
47,100 | 12.51 | 12.80 | 12.32 | 0 | 0 | 0 |
17/05/2016 |
12.51
|
52,500 | 12.70 | 12.80 | 12.23 | 0 | 0 | 0 |
16/05/2016 |
12.70
|
18,900 | 12.89 | 12.89 | 12.32 | 0 | 0 | 0 |
13/05/2016 |
12.89
|
15,500 | 13.08 | 13.08 | 12.61 | 0 | 0 | 0 |
12/05/2016 |
13.08
|
45,820 | 12.04 | 13.37 | 12.04 | 0 | 0 | 0 |
11/05/2016 |
12.04
|
24,700 | 12.61 | 12.61 | 11.37 | 0 | 0 | 0 |
10/05/2016 |
12.61
|
20,200 | 12.61 | 12.80 | 11.75 | 0 | 0 | 0 |
09/05/2016 |
12.61
|
28,700 | 12.80 | 13.27 | 12.61 | 0 | 0 | 0 |
06/05/2016 |
12.80
|
73,400 | 12.99 | 13.27 | 12.32 | 0 | 0 | 0 |
05/05/2016 |
12.99
|
238,700 | 14.88 | 15.07 | 12.99 | 0 | 0 | 0 |
04/05/2016 |
14.88
|
72,300 | 16.11 | 16.11 | 14.22 | 0 | 0 | 0 |
29/04/2016 |
16.11
|
139,700 | 16.78 | 16.78 | 14.88 | 0 | 0 | 0 |
28/04/2016 |
16.78
|
83,700 | 17.73 | 19.43 | 16.11 | 0 | 0 | 0 |