Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -3.08% | 15,100 | -100 | -0.0 |
6.20
6.80
6.30
|
2 tháng
(2024-09-13) |
-0.30 | -4.55% | 37,200 | 0 | 0 |
6.20
6.90
6.30
|
3 tháng
(2024-08-14) |
-0.30 | -4.55% | 67,100 | -100 | -0.0 |
6.20
7.30
6.30
|
6 tháng
(2024-05-16) |
-0.50 | -7.35% | 191,900 | 0 | -0 |
6.20
7.30
6.30
|
12 tháng
(2023-11-20) |
-0.50 | -7.35% | 296,000 | -10 | -0.0 |
6.20
7.50
6.30
|
24 tháng
(2022-11-23) |
-1.60 | -20.25% | 791,514 | -8,610 | -0.1 |
6.20
11.90
6.30
|
36 tháng
(2021-11-29) |
-9.90 | -61.11% | 2,897,068 | -8,610 | -0.1 |
6.20
17
6.30
|
60 tháng
(2019-12-09) |
-2.60 | -29.21% | 26,462,951 | -57,905 | -0.4 |
6.20
19.50
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2016 |
8.71
|
1,238,069 | 8.71 | 9.07 | 8.71 | 0 | 0 | 0 |
10/11/2016 |
8.71
|
750,000 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 |
09/11/2016 |
8.62
|
760,744 | 8.71 | 8.71 | 8.07 | 0 | 0 | 0 |
08/11/2016 |
8.71
|
555,429 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
07/11/2016 |
8.71
|
505,200 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 |
04/11/2016 |
8.62
|
356,781 | 8.53 | 8.62 | 8.44 | 0 | 0 | 0 |
03/11/2016 |
8.53
|
417,000 | 8.62 | 8.62 | 8.34 | 0 | 0 | 0 |
02/11/2016 |
8.62
|
873,950 | 8.71 | 8.71 | 8.44 | 0 | 459,800 | -4.3 |
01/11/2016 |
8.71
|
362,690 | 8.62 | 8.80 | 8.53 | 0 | 0 | 0 |
31/10/2016 |
8.62
|
711,319 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
28/10/2016 |
9.07
|
1,373,770 | 8.71 | 9.16 | 8.71 | 0 | 169,800 | -1.6 |
27/10/2016 |
8.71
|
291,610 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 |
26/10/2016 |
8.62
|
197,530 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
25/10/2016 |
8.71
|
419,770 | 8.71 | 8.80 | 8.53 | 0 | 0 | 0 |
24/10/2016 |
8.71
|
225,500 | 8.71 | 8.71 | 8.62 | 100 | 0 | 0.0 |
21/10/2016 |
8.71
|
507,686 | 8.62 | 8.80 | 8.62 | 0 | 4,500 | -0.0 |
20/10/2016 |
8.62
|
448,620 | 8.80 | 8.80 | 8.62 | 0 | 200 | -0.0 |
19/10/2016 |
8.80
|
579,310 | 8.71 | 8.89 | 8.62 | 0 | 88,800 | -0.9 |
18/10/2016 |
8.71
|
900,000 | 8.98 | 8.98 | 8.71 | 0 | 182,200 | -1.8 |
17/10/2016 |
8.98
|
548,400 | 9.16 | 9.16 | 8.89 | 0 | 0 | 0 |
14/10/2016 |
9.16
|
718,900 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 |
13/10/2016 |
9.25
|
1,043,246 | 9.43 | 9.43 | 9.16 | 38,000 | 0 | 0.4 |
12/10/2016 |
9.43
|
1,872,102 | 8.71 | 9.52 | 8.71 | 0 | 0 | 0 |
11/10/2016 |
8.71
|
434,530 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
10/10/2016 |
8.62
|
450,026 | 8.71 | 8.89 | 8.62 | 0 | 300 | -0.0 |
07/10/2016 |
8.71
|
402,610 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
06/10/2016 |
8.80
|
374,468 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 |
05/10/2016 |
8.89
|
649,420 | 8.89 | 8.98 | 8.71 | 0 | 0 | 0 |
04/10/2016 |
8.89
|
1,009,020 | 9.07 | 9.25 | 8.89 | 0 | 400 | -0.0 |
03/10/2016 |
9.07
|
572,650 | 9.07 | 9.25 | 8.98 | 0 | 0 | 0 |
30/09/2016 |
9.07
|
794,800 | 9.07 | 9.25 | 8.89 | 0 | 0 | 0 |
29/09/2016 |
9.07
|
986,204 | 8.80 | 9.16 | 8.71 | 0 | 0 | 0 |
28/09/2016 |
8.80
|
449,890 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 |
27/09/2016 |
8.98
|
529,880 | 8.98 | 9.07 | 8.80 | 0 | 0 | 0 |
26/09/2016 |
8.98
|
434,000 | 9.25 | 9.25 | 8.89 | 0 | 0 | 0 |
23/09/2016 |
9.25
|
1,035,730 | 9.07 | 9.34 | 8.80 | 100 | 0 | 0.0 |
22/09/2016 |
9.07
|
893,630 | 8.80 | 9.16 | 8.89 | 0 | 0 | 0 |
21/09/2016 |
8.80
|
385,380 | 8.80 | 9.07 | 8.62 | 0 | 0 | 0 |
20/09/2016 |
8.80
|
1,608,490 | 9.07 | 9.16 | 8.16 | 0 | 0 | 0 |
19/09/2016 |
9.07
|
495,000 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 |
16/09/2016 |
9.25
|
492,600 | 9.16 | 9.25 | 9.07 | 0 | 0 | 0 |
15/09/2016 |
9.16
|
791,910 | 9.34 | 9.34 | 9.07 | 0 | 0 | 0 |
14/09/2016 |
9.34
|
830,310 | 9.25 | 9.71 | 9.16 | 600 | 0 | 0.0 |
13/09/2016 |
9.25
|
788,640 | 9.80 | 9.80 | 9.25 | 0 | 0 | 0 |
12/09/2016 |
9.80
|
2,286,840 | 10.88 | 11.07 | 9.80 | 0 | 0 | 0 |
09/09/2016 |
10.88
|
1,572,710 | 10.88 | 11.16 | 10.88 | 0 | 0 | 0 |
08/09/2016 |
10.88
|
1,265,730 | 11.16 | 11.16 | 10.79 | 0 | 199,300 | -2.4 |
07/09/2016 |
11.16
|
992,136 | 11.16 | 11.16 | 10.79 | 0 | 0 | 0 |
06/09/2016 |
11.16
|
2,033,599 | 11.07 | 11.34 | 10.79 | 0 | 0 | 0 |
05/09/2016 |
11.07
|
2,357,468 | 11.16 | 11.52 | 10.79 | 0 | 3,000 | -0.0 |
01/09/2016 |
11.16
|
1,407,256 | 11.07 | 11.34 | 10.88 | 0 | 0 | 0 |
31/08/2016 |
11.07
|
2,831,550 | 10.43 | 11.43 | 10.52 | 0 | 0 | 0 |
30/08/2016 |
10.43
|
2,510,622 | 9.52 | 10.43 | 9.61 | 0 | 0 | 0 |
29/08/2016 |
9.52
|
439,435 | 9.52 | 9.71 | 9.43 | 0 | 0 | 0 |
26/08/2016 |
9.52
|
253,512 | 9.34 | 9.71 | 9.34 | 0 | 0 | 0 |
25/08/2016 |
9.34
|
322,640 | 9.52 | 9.80 | 9.34 | 0 | 0 | 0 |
24/08/2016 |
9.52
|
835,210 | 8.71 | 9.52 | 8.71 | 0 | 0 | 0 |
23/08/2016 |
8.71
|
194,250 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 |
22/08/2016 |
8.71
|
153,400 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 |
19/08/2016 |
8.80
|
411,500 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
18/08/2016 |
8.62
|
356,600 | 8.80 | 8.89 | 8.62 | 0 | 0 | 0 |
17/08/2016 |
8.80
|
112,732 | 8.98 | 8.98 | 8.80 | 0 | 0 | 0 |
16/08/2016 |
8.98
|
121,700 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
15/08/2016 |
8.98
|
65,660 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
12/08/2016 |
9.07
|
147,411 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
11/08/2016 |
8.98
|
109,432 | 8.71 | 8.98 | 8.71 | 0 | 0 | 0 |
10/08/2016 |
8.71
|
149,900 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
09/08/2016 |
8.71
|
295,200 | 8.62 | 8.71 | 8.71 | 0 | 0 | 0 |
08/08/2016 |
8.62
|
311,510 | 8.71 | 8.80 | 8.62 | 0 | 0 | 0 |
05/08/2016 |
8.71
|
321,400 | 8.80 | 8.98 | 8.71 | 0 | 0 | 0 |
04/08/2016 |
8.80
|
132,011 | 8.89 | 9.07 | 8.80 | 0 | 0 | 0 |
03/08/2016 |
8.89
|
202,200 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
02/08/2016 |
9.07
|
269,510 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
01/08/2016 |
9.07
|
241,172 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
29/07/2016 |
9.07
|
133,500 | 9.07 | 9.16 | 8.98 | 0 | 0 | 0 |
28/07/2016 |
9.07
|
231,040 | 9.25 | 9.25 | 9.07 | 0 | 0 | 0 |
27/07/2016 |
9.25
|
785,122 | 9.25 | 9.52 | 9.25 | 0 | 0 | 0 |
26/07/2016 |
9.25
|
214,110 | 9.07 | 9.25 | 9.16 | 0 | 0 | 0 |
25/07/2016 |
9.07
|
425,500 | 8.98 | 9.25 | 8.98 | 0 | 0 | 0 |
22/07/2016 |
8.98
|
644,600 | 8.89 | 9.25 | 8.80 | 0 | 0 | 0 |
21/07/2016 |
8.89
|
547,568 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 |
20/07/2016 |
9.07
|
375,100 | 9.16 | 9.16 | 8.98 | 0 | 2,000 | -0.0 |
19/07/2016 |
9.16
|
529,843 | 9.25 | 9.52 | 9.16 | 0 | 0 | 0 |
18/07/2016 |
9.25
|
351,000 | 9.43 | 9.43 | 9.16 | 0 | 0 | 0 |
15/07/2016 |
9.43
|
345,400 | 9.43 | 9.43 | 9.16 | 0 | 0 | 0 |
14/07/2016 |
9.43
|
581,300 | 9.89 | 9.89 | 9.43 | 0 | 0 | 0 |
13/07/2016 |
9.89
|
1,508,270 | 9.16 | 10.07 | 9.16 | 0 | 0 | 0 |
12/07/2016 |
9.16
|
663,900 | 8.89 | 9.16 | 8.80 | 0 | 0 | 0 |
11/07/2016 |
8.89
|
432,100 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
08/07/2016 |
8.98
|
310,900 | 9.07 | 9.25 | 8.98 | 2,000 | 0 | 0.0 |
07/07/2016 |
9.07
|
686,586 | 8.89 | 9.25 | 8.98 | 0 | 0 | 0 |
06/07/2016 |
8.89
|
257,470 | 8.80 | 8.98 | 8.71 | 0 | 0 | 0 |
05/07/2016 |
8.80
|
606,404 | 8.71 | 9.07 | 8.71 | 0 | 0 | 0 |
04/07/2016 |
8.71
|
481,100 | 8.89 | 8.98 | 8.71 | 0 | 0 | 0 |
01/07/2016 |
8.89
|
526,776 | 8.80 | 8.98 | 8.80 | 0 | 0 | 0 |
30/06/2016 |
8.80
|
431,100 | 9.07 | 9.25 | 8.80 | 0 | 10,000 | -0.1 |
29/06/2016 |
9.07
|
578,400 | 8.89 | 9.25 | 8.89 | 0 | 0 | 0 |
28/06/2016 |
8.89
|
615,900 | 8.89 | 8.98 | 8.80 | 0 | 0 | 0 |
27/06/2016 |
8.89
|
689,000 | 9.07 | 9.07 | 8.53 | 0 | 0 | 0 |
24/06/2016 |
9.07
|
1,444,864 | 9.34 | 9.34 | 8.44 | 1,100 | 0 | 0.0 |