Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.55 | -2.29% | 4,427,700 | 82,200 | 1.9 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,410,100 | 102,700 | 2.7 |
22.30
25.55
23.50
|
3 tháng
(2024-06-20) |
-0.10 | -0.42% | 31,815,100 | 393,500 | 10.4 |
22.30
26.70
23.50
|
6 tháng
(2024-03-22) |
-2.98 | -11.24% | 57,046,900 | 358,990 | 9.5 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,691,700 | 430,870 | 10.6 |
20.97
28.85
23.50
|
24 tháng
(2022-09-29) |
2.62 | 12.56% | 157,857,500 | 782,775 | 17.1 |
11.28
28.85
23.50
|
36 tháng
(2021-10-04) |
-7.32 | -23.76% | 206,159,000 | -648,605 | -48.8 |
11.28
50.22
23.50
|
60 tháng
(2019-10-15) |
7.07 | 43.02% | 279,579,230 | 1,266,615 | 37.2 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
9.56
|
2,410 | 9.31 | 9.95 | 9.31 | 0 | 0 | 0 |
15/09/2016 |
9.31
|
12,000 | 9.67 | 9.67 | 9.31 | 0 | 0 | 0 |
14/09/2016 |
9.67
|
220 | 9.67 | 9.67 | 9.26 | 0 | 0 | 0 |
13/09/2016 |
9.67
|
10 | 9.31 | 9.67 | 9.67 | 0 | 0 | 0 |
12/09/2016 |
9.31
|
6,770 | 9.46 | 9.46 | 9.26 | 0 | 0 | 0 |
09/09/2016 |
9.46
|
9,500 | 9.31 | 9.46 | 9.36 | 0 | 0 | 0 |
08/09/2016 |
9.31
|
17,720 | 9.62 | 9.87 | 9.10 | 5,830 | 0 | 0.1 |
07/09/2016 |
9.62
|
3,360 | 9.67 | 9.67 | 9.56 | 0 | 0 | 0 |
06/09/2016 |
9.67
|
7,000 | 9.92 | 9.92 | 9.51 | 0 | 0 | 0 |
05/09/2016 |
9.92
|
13,210 | 9.46 | 9.92 | 9.26 | 0 | 0 | 0 |
01/09/2016 |
9.46
|
22,420 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
31/08/2016 |
9.46
|
16,910 | 9.26 | 9.46 | 9.31 | 0 | 0 | 0 |
30/08/2016 |
9.26
|
4,650 | 9.31 | 9.31 | 9.21 | 0 | 0 | 0 |
29/08/2016 |
9.31
|
14,360 | 9.21 | 9.41 | 9.21 | 0 | 0 | 0 |
26/08/2016 |
9.21
|
4,500 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
25/08/2016 |
9.21
|
19,830 | 9.16 | 9.31 | 9.16 | 3,000 | 0 | 0.1 |
24/08/2016 |
9.16
|
15,330 | 9.16 | 9.21 | 9.16 | 6,000 | 0 | 0.1 |
23/08/2016 |
9.16
|
26,080 | 9.16 | 9.21 | 9.16 | 5,170 | 0 | 0.1 |
22/08/2016 |
9.16
|
23,010 | 9.10 | 9.26 | 9.10 | 0 | 0 | 0 |
19/08/2016 |
9.10
|
6,910 | 9.16 | 9.46 | 9.10 | 0 | 0 | 0 |
18/08/2016 |
9.16
|
14,880 | 9.21 | 9.21 | 9.16 | 0 | 0 | 0 |
17/08/2016 |
9.21
|
9,540 | 9.31 | 9.46 | 9.10 | 0 | 0 | 0 |
16/08/2016 |
9.31
|
10,030 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
15/08/2016 |
9.46
|
1,500 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
12/08/2016 |
9.46
|
19,650 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
11/08/2016 |
9.46
|
5,420 | 9.36 | 9.72 | 9.36 | 0 | 0 | 0 |
10/08/2016 |
9.36
|
31,780 | 9.36 | 9.46 | 9.21 | 500 | 0 | 0.0 |
09/08/2016 |
9.36
|
10,950 | 9.10 | 9.36 | 9.10 | 0 | 0 | 0 |
08/08/2016 |
9.10
|
12,600 | 9.10 | 9.21 | 9.10 | 0 | 0 | 0 |
05/08/2016 |
9.10
|
17,820 | 9.10 | 9.62 | 8.95 | 0 | 0 | 0 |
04/08/2016 |
9.10
|
14,430 | 9.36 | 9.46 | 9.10 | 0 | 0 | 0 |
03/08/2016 |
9.36
|
33,590 | 9.41 | 9.41 | 8.95 | 0 | 0 | 0 |
02/08/2016 |
9.41
|
31,180 | 9.46 | 9.46 | 8.95 | 0 | 0 | 0 |
01/08/2016 |
9.46
|
10,740 | 9.46 | 9.46 | 8.95 | 0 | 0 | 0 |
29/07/2016 |
9.46
|
33,690 | 9.67 | 9.72 | 9.46 | 0 | 0 | 0 |
28/07/2016 |
9.67
|
34,290 | 9.10 | 9.67 | 9.16 | 0 | 0 | 0 |
27/07/2016 |
9.10
|
60,980 | 8.54 | 9.10 | 8.95 | 0 | 0 | 0 |
26/07/2016 |
8.54
|
15,710 | 8.03 | 8.54 | 8.03 | 0 | 0 | 0 |
25/07/2016 |
8.03
|
4,600 | 8.08 | 8.08 | 8.03 | 0 | 0 | 0 |
22/07/2016 |
8.08
|
5,130 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
21/07/2016 |
8.03
|
28,100 | 8.08 | 8.08 | 7.93 | 20,000 | 0 | 0.3 |
20/07/2016 |
8.08
|
3,110 | 7.98 | 8.08 | 7.98 | 0 | 0 | 0 |
19/07/2016 |
7.98
|
1,300 | 7.88 | 7.98 | 7.93 | 0 | 0 | 0 |
18/07/2016 |
7.88
|
3,300 | 7.83 | 7.88 | 7.77 | 0 | 0 | 0 |
15/07/2016 |
7.83
|
2,300 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
14/07/2016 |
8.03
|
12,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
13/07/2016 |
8.03
|
10,190 | 8.03 | 8.03 | 7.72 | 0 | 0 | 0 |
12/07/2016 |
8.03
|
2,590 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
11/07/2016 |
8.03
|
16,880 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
08/07/2016 |
8.03
|
17,310 | 7.93 | 8.08 | 7.72 | 0 | 0 | 0 |
07/07/2016 |
7.93
|
11,000 | 7.72 | 7.93 | 7.83 | 0 | 0 | 0 |
06/07/2016 |
7.72
|
2,370 | 7.83 | 7.83 | 7.72 | 0 | 0 | 0 |
05/07/2016 |
7.83
|
2,760 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 |
04/07/2016 |
7.93
|
13,450 | 7.83 | 7.93 | 7.67 | 8,000 | 0 | 0.1 |
01/07/2016 |
7.83
|
12,480 | 7.77 | 7.88 | 7.83 | 7,560 | 0 | 0.1 |
30/06/2016 |
7.77
|
44,600 | 7.93 | 7.93 | 7.67 | 19,500 | 0 | 0.3 |
29/06/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
28/06/2016 |
7.93
|
160 | 7.47 | 7.98 | 7.93 | 0 | 0 | 0 |
27/06/2016 |
7.47
|
16,490 | 7.77 | 7.77 | 7.47 | 0 | 0 | 0 |
24/06/2016 |
7.77
|
9,060 | 7.93 | 7.93 | 7.67 | 590 | 0 | 0.0 |
23/06/2016 |
7.93
|
5,900 | 8.13 | 8.13 | 7.88 | 1,000 | 0 | 0.0 |
22/06/2016 |
8.13
|
400 | 8.13 | 8.13 | 7.88 | 0 | 0 | 0 |
21/06/2016 |
8.13
|
9,860 | 7.93 | 8.13 | 7.72 | 0 | 0 | 0 |
20/06/2016 |
7.93
|
24,920 | 7.72 | 7.98 | 7.88 | 0 | 0 | 0 |
17/06/2016 |
7.72
|
1,970 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |
16/06/2016 |
7.93
|
11,930 | 8.08 | 8.18 | 7.93 | 0 | 0 | 0 |
15/06/2016 |
8.08
|
13,040 | 8.08 | 8.39 | 8.08 | 0 | 0 | 0 |
14/06/2016 |
8.08
|
6,170 | 7.57 | 8.08 | 7.47 | 0 | 0 | 0 |
13/06/2016 |
7.57
|
7,220 | 7.88 | 7.88 | 7.57 | 0 | 0 | 0 |
10/06/2016 |
7.88
|
15,970 | 8.39 | 8.44 | 7.83 | 0 | 0 | 0 |
09/06/2016 |
8.39
|
10,020 | 9.00 | 9.00 | 8.39 | 0 | 0 | 0 |
08/06/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
07/06/2016 |
9.00
|
13,030 | 9.10 | 9.16 | 8.59 | 0 | 0 | 0 |
06/06/2016 |
9.10
|
65,660 | 9.10 | 9.21 | 7.67 | 0 | 0 | 0 |