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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
5.44
|
21,700 | 5.28 | 5.61 | 5.22 | 0 | 0 | 0 |
19/09/2016 |
5.28
|
19,800 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
16/09/2016 |
5.33
|
9,900 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
15/09/2016 |
5.50
|
22,800 | 5.44 | 5.50 | 5.17 | 0 | 0 | 0 |
14/09/2016 |
5.44
|
107,300 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 |
13/09/2016 |
5.50
|
82,400 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
12/09/2016 |
5.39
|
301,000 | 5.61 | 5.66 | 5.39 | 0 | 0 | 0 |
09/09/2016 |
5.61
|
120,700 | 5.61 | 5.72 | 5.55 | 0 | 0 | 0 |
08/09/2016 |
5.61
|
103,200 | 5.44 | 5.61 | 5.50 | 0 | 0 | 0 |
07/09/2016 |
5.44
|
115,050 | 5.55 | 5.66 | 5.44 | 0 | 0 | 0 |
06/09/2016 |
5.55
|
129,100 | 5.50 | 5.72 | 5.44 | 0 | 0 | 0 |
05/09/2016 |
5.50
|
92,300 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
01/09/2016 |
5.50
|
122,000 | 5.61 | 5.72 | 5.44 | 0 | 0 | 0 |
31/08/2016 |
5.61
|
209,300 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 |
30/08/2016 |
5.61
|
169,500 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
29/08/2016 |
5.72
|
135,100 | 5.72 | 5.83 | 5.50 | 0 | 0 | 0 |
26/08/2016 |
5.72
|
263,600 | 5.44 | 5.72 | 5.39 | 0 | 0 | 0 |
25/08/2016 |
5.44
|
102,000 | 5.33 | 5.44 | 5.28 | 0 | 0 | 0 |
24/08/2016 |
5.33
|
110,400 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 |
23/08/2016 |
5.61
|
140,100 | 5.28 | 5.61 | 5.22 | 0 | 0 | 0 |
22/08/2016 |
5.28
|
123,300 | 5.11 | 5.39 | 5.11 | 0 | 0 | 0 |
19/08/2016 |
5.11
|
201,100 | 4.95 | 5.22 | 4.95 | 0 | 0 | 0 |
18/08/2016 |
4.95
|
67,300 | 5.17 | 5.22 | 4.95 | 0 | 0 | 0 |
17/08/2016 |
5.17
|
115,100 | 5.00 | 5.22 | 4.95 | 0 | 0 | 0 |
16/08/2016 |
5.00
|
167,800 | 4.95 | 5.00 | 4.84 | 0 | 0 | 0 |
15/08/2016 |
4.95
|
101,400 | 4.95 | 5.00 | 4.84 | 0 | 0 | 0 |
12/08/2016 |
4.95
|
85,400 | 5.00 | 5.11 | 4.89 | 0 | 0 | 0 |
11/08/2016 |
5.00
|
100,700 | 4.95 | 5.00 | 4.78 | 0 | 0 | 0 |
10/08/2016 |
4.95
|
83,900 | 4.95 | 5.06 | 4.67 | 0 | 0 | 0 |
09/08/2016 |
4.95
|
48,000 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
08/08/2016 |
4.95
|
64,500 | 5.00 | 5.11 | 4.62 | 0 | 0 | 0 |
05/08/2016 |
5.00
|
378,500 | 4.95 | 5.00 | 4.45 | 0 | 0 | 0 |
04/08/2016 |
4.95
|
209,700 | 5.44 | 5.44 | 4.95 | 0 | 0 | 0 |
03/08/2016 |
5.44
|
376,800 | 6.05 | 6.16 | 5.44 | 0 | 0 | 0 |
02/08/2016 |
6.05
|
172,700 | 6.60 | 6.60 | 6.05 | 0 | 0 | 0 |
01/08/2016 |
6.60
|
341,800 | 6.32 | 6.65 | 6.38 | 0 | 0 | 0 |
29/07/2016 |
6.32
|
97,300 | 6.21 | 6.43 | 6.21 | 0 | 0 | 0 |
28/07/2016 |
6.21
|
277,400 | 6.43 | 6.82 | 6.21 | 0 | 0 | 0 |
27/07/2016 |
6.43
|
116,700 | 6.71 | 6.71 | 6.27 | 0 | 0 | 0 |
26/07/2016 |
6.71
|
317,200 | 6.16 | 6.71 | 6.05 | 0 | 0 | 0 |
25/07/2016 |
6.16
|
236,200 | 6.43 | 6.43 | 6.05 | 0 | 0 | 0 |
22/07/2016 |
6.43
|
224,800 | 6.49 | 6.49 | 5.88 | 0 | 0 | 0 |
21/07/2016 |
6.49
|
332,100 | 6.32 | 6.49 | 5.72 | 0 | 0 | 0 |
20/07/2016 |
6.32
|
475,800 | 6.98 | 6.98 | 6.32 | 0 | 0 | 0 |
19/07/2016 |
6.98
|
234,600 | 7.75 | 8.03 | 6.98 | 0 | 0 | 0 |
18/07/2016 |
7.75
|
224,500 | 7.97 | 8.03 | 7.75 | 0 | 0 | 0 |
15/07/2016 |
7.97
|
195,100 | 7.97 | 8.25 | 7.75 | 0 | 0 | 0 |
14/07/2016 |
7.97
|
502,200 | 8.85 | 8.85 | 7.97 | 0 | 0 | 0 |
13/07/2016 |
8.85
|
757,300 | 9.35 | 9.57 | 8.74 | 0 | 0 | 0 |
12/07/2016 |
9.35
|
458,900 | 9.02 | 9.46 | 8.30 | 0 | 0 | 0 |
11/07/2016 |
9.02
|
562,800 | 10.01 | 10.01 | 9.02 | 0 | 0 | 0 |
08/07/2016 |
10.01
|
728,900 | 9.95 | 10.45 | 9.35 | 0 | 0 | 0 |
07/07/2016 |
9.95
|
730,900 | 9.51 | 10.45 | 9.29 | 0 | 0 | 0 |
06/07/2016 |
9.51
|
1,162,300 | 8.69 | 9.51 | 8.03 | 0 | 0 | 0 |
05/07/2016 |
8.69
|
196,200 | 8.52 | 8.69 | 8.41 | 0 | 0 | 0 |
04/07/2016 |
8.52
|
301,200 | 8.14 | 8.63 | 8.08 | 0 | 0 | 0 |
01/07/2016 |
8.14
|
141,000 | 8.03 | 8.19 | 8.08 | 0 | 0 | 0 |
30/06/2016 |
8.03
|
35,900 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 |
29/06/2016 |
8.19
|
46,500 | 8.03 | 8.19 | 8.03 | 0 | 0 | 0 |
28/06/2016 |
8.03
|
312,100 | 7.92 | 8.03 | 7.70 | 0 | 0 | 0 |
27/06/2016 |
7.92
|
86,600 | 7.70 | 7.92 | 7.53 | 0 | 0 | 0 |
24/06/2016 |
7.70
|
127,900 | 8.03 | 8.14 | 7.26 | 0 | 0 | 0 |
23/06/2016 |
8.03
|
108,600 | 8.14 | 8.30 | 7.97 | 0 | 0 | 0 |
22/06/2016 |
8.14
|
144,800 | 8.14 | 8.19 | 8.03 | 0 | 0 | 0 |
21/06/2016 |
8.14
|
133,000 | 8.14 | 8.19 | 7.86 | 0 | 0 | 0 |
20/06/2016 |
8.14
|
192,900 | 7.92 | 8.14 | 7.70 | 0 | 0 | 0 |
17/06/2016 |
7.92
|
87,000 | 7.81 | 7.92 | 7.75 | 0 | 0 | 0 |
16/06/2016 |
7.81
|
101,200 | 7.92 | 8.08 | 7.81 | 0 | 0 | 0 |
15/06/2016 |
7.92
|
143,600 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
14/06/2016 |
8.03
|
130,000 | 7.97 | 8.25 | 7.75 | 0 | 0 | 0 |
13/06/2016 |
7.97
|
230,200 | 7.92 | 8.14 | 7.75 | 0 | 0 | 0 |
10/06/2016 |
7.92
|
126,600 | 7.75 | 7.97 | 7.81 | 0 | 0 | 0 |
09/06/2016 |
7.75
|
188,800 | 7.97 | 8.03 | 7.75 | 0 | 0 | 0 |
08/06/2016 |
7.97
|
119,200 | 7.92 | 8.25 | 7.92 | 0 | 0 | 0 |
07/06/2016 |
7.92
|
94,000 | 8.08 | 8.25 | 7.92 | 0 | 0 | 0 |
06/06/2016 |
8.08
|
31,300 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 |
03/06/2016 |
8.19
|
42,600 | 8.52 | 8.58 | 8.19 | 0 | 0 | 0 |
02/06/2016 |
8.52
|
209,900 | 8.74 | 8.74 | 8.25 | 0 | 0 | 0 |
01/06/2016 |
8.74
|
69,900 | 8.47 | 8.80 | 8.25 | 0 | 0 | 0 |
31/05/2016 |
8.47
|
174,600 | 7.75 | 8.47 | 7.70 | 0 | 0 | 0 |
30/05/2016 |
7.75
|
306,000 | 7.70 | 7.97 | 7.26 | 0 | 0 | 0 |
27/05/2016 |
7.70
|
111,400 | 7.70 | 7.86 | 7.48 | 0 | 0 | 0 |
26/05/2016 |
7.70
|
38,200 | 7.70 | 7.97 | 7.64 | 0 | 0 | 0 |
25/05/2016 |
7.70
|
90,500 | 7.92 | 8.03 | 7.64 | 0 | 0 | 0 |
24/05/2016 |
7.92
|
78,200 | 7.81 | 7.97 | 7.64 | 0 | 0 | 0 |
23/05/2016 |
7.81
|
104,600 | 7.70 | 7.92 | 7.59 | 0 | 0 | 0 |
20/05/2016 |
7.70
|
123,300 | 8.14 | 8.14 | 7.70 | 0 | 0 | 0 |
19/05/2016 |
8.14
|
191,300 | 8.14 | 8.30 | 7.70 | 0 | 0 | 0 |
18/05/2016 |
8.14
|
142,200 | 8.19 | 8.41 | 7.81 | 0 | 0 | 0 |
17/05/2016 |
8.19
|
156,200 | 8.14 | 8.47 | 8.03 | 0 | 0 | 0 |
16/05/2016 |
8.14
|
299,000 | 7.86 | 8.14 | 7.92 | 0 | 0 | 0 |
13/05/2016 |
7.86
|
134,400 | 7.59 | 7.86 | 7.37 | 0 | 0 | 0 |
12/05/2016 |
7.59
|
97,000 | 7.81 | 7.81 | 7.48 | 0 | 8,000 | -0.1 |
11/05/2016 |
7.81
|
144,000 | 7.70 | 7.86 | 7.59 | 0 | 15,000 | -0.2 |
10/05/2016 |
7.70
|
109,900 | 7.26 | 7.70 | 7.26 | 0 | 0 | 0 |
09/05/2016 |
7.26
|
269,100 | 7.70 | 7.70 | 7.09 | 8,000 | 0 | 0.1 |
06/05/2016 |
7.70
|
216,300 | 8.19 | 8.19 | 7.59 | 0 | 0 | 0 |
05/05/2016 |
8.19
|
339,900 | 8.47 | 8.80 | 7.86 | 0 | 0 | 0 |
04/05/2016 |
8.47
|
174,600 | 8.25 | 8.63 | 7.86 | 0 | 0 | 0 |
29/04/2016 |
8.25
|
84,000 | 8.25 | 8.58 | 8.03 | 0 | 0 | 0 |