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) |
-1.10 | -11.11% | 12,916,200 | 2,300 | 0.0 |
8.60
9.90
8.80
|
2 tháng
(2024-07-22) |
-0.50 | -5.38% | 36,342,800 | -1,300 | -0.0 |
8.50
10
8.80
|
3 tháng
(2024-06-24) |
-0.50 | -5.38% | 72,785,900 | 31,400 | 0.3 |
8.20
12.10
8.80
|
6 tháng
(2024-03-25) |
2.60 | 41.94% | 104,201,019 | 30,500 | 0.3 |
5.60
12.10
8.80
|
12 tháng
(2023-09-26) |
2.34 | 36.22% | 134,297,948 | 31,400 | 0.3 |
5.51
12.10
8.80
|
24 tháng
(2022-10-03) |
2.05 | 30.47% | 233,652,751 | 21,500 | 0.3 |
3.52
12.10
8.80
|
36 tháng
(2021-10-06) |
-8.40 | -48.82% | 413,130,810 | -334,150 | -6.4 |
3.52
19.48
8.80
|
60 tháng
(2019-10-17) |
2.43 | 38.26% | 690,364,620 | -98,700 | -2.7 |
3.52
19.48
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
5.13
|
1,201 | 4.75 | 5.13 | 5.13 | 0 | 0 | 0 |
19/09/2016 |
4.75
|
7,100 | 4.75 | 5.04 | 4.75 | 0 | 0 | 0 |
16/09/2016 |
4.75
|
5,500 | 5.04 | 5.13 | 4.75 | 0 | 0 | 0 |
15/09/2016 |
5.04
|
10,300 | 5.70 | 5.70 | 5.04 | 0 | 0 | 0 |
14/09/2016 |
5.70
|
6,400 | 5.70 | 6.08 | 5.70 | 0 | 0 | 0 |
13/09/2016 |
5.70
|
3,100 | 5.42 | 6.08 | 5.70 | 0 | 0 | 0 |
12/09/2016 |
5.42
|
25,400 | 5.42 | 6.08 | 5.42 | 0 | 0 | 0 |
09/09/2016 |
5.42
|
2,100 | 5.99 | 6.08 | 5.42 | 0 | 0 | 0 |
08/09/2016 |
5.99
|
600 | 6.08 | 6.08 | 5.32 | 0 | 0 | 0 |
07/09/2016 |
6.08
|
2,200 | 5.70 | 6.08 | 5.70 | 0 | 0 | 0 |
06/09/2016 |
5.70
|
2,900 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 |
05/09/2016 |
5.99
|
300 | 5.70 | 6.75 | 5.99 | 0 | 0 | 0 |
01/09/2016 |
5.70
|
400 | 6.56 | 7.41 | 5.70 | 0 | 0 | 0 |
31/08/2016 |
6.56
|
1,000 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
30/08/2016 |
6.84
|
27,700 | 5.99 | 6.84 | 5.70 | 0 | 0 | 0 |
29/08/2016 |
5.99
|
12,400 | 6.84 | 6.84 | 5.99 | 0 | 0 | 0 |
26/08/2016 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
25/08/2016 |
6.84
|
7,700 | 6.18 | 6.84 | 5.99 | 0 | 0 | 0 |
24/08/2016 |
6.18
|
5,600 | 5.42 | 6.18 | 5.70 | 0 | 0 | 0 |
23/08/2016 |
5.42
|
100 | 6.08 | 6.08 | 5.42 | 0 | 0 | 0 |
22/08/2016 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
19/08/2016 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
18/08/2016 |
6.08
|
100 | 5.61 | 6.08 | 6.08 | 0 | 0 | 0 |
17/08/2016 |
5.61
|
10,000 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 |
16/08/2016 |
5.70
|
1,800 | 5.61 | 5.99 | 5.70 | 0 | 0 | 0 |
15/08/2016 |
5.61
|
0 | 5.23 | 5.61 | 5.61 | 0 | 0 | 0 |
12/08/2016 |
5.23
|
11,900 | 6.18 | 6.27 | 5.23 | 0 | 0 | 0 |
11/08/2016 |
6.18
|
3,310 | 5.70 | 6.18 | 5.61 | 0 | 0 | 0 |
10/08/2016 |
5.70
|
1,400 | 6.27 | 6.27 | 5.70 | 0 | 0 | 0 |
09/08/2016 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
08/08/2016 |
6.27
|
100 | 5.61 | 6.27 | 6.27 | 0 | 0 | 0 |
05/08/2016 |
5.61
|
3,000 | 6.46 | 6.46 | 5.61 | 0 | 0 | 0 |
04/08/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
03/08/2016 |
6.46
|
0 | 6.65 | 6.46 | 6.46 | 0 | 0 | 0 |
02/08/2016 |
6.65
|
500 | 5.89 | 6.65 | 5.99 | 0 | 0 | 0 |
01/08/2016 |
5.89
|
500 | 6.56 | 6.56 | 5.89 | 0 | 0 | 0 |
29/07/2016 |
6.56
|
100 | 5.80 | 6.56 | 6.56 | 0 | 0 | 0 |
28/07/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/07/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/07/2016 |
5.80
|
2,000 | 6.75 | 6.75 | 5.80 | 0 | 0 | 0 |
25/07/2016 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
22/07/2016 |
6.75
|
100 | 6.37 | 6.75 | 6.75 | 0 | 0 | 0 |
21/07/2016 |
6.37
|
100 | 6.18 | 6.37 | 6.37 | 0 | 0 | 0 |
20/07/2016 |
6.18
|
500 | 6.75 | 6.75 | 6.18 | 0 | 0 | 0 |
19/07/2016 |
6.75
|
11,000 | 6.65 | 6.84 | 6.75 | 0 | 0 | 0 |
18/07/2016 |
6.65
|
10,000 | 6.37 | 6.84 | 6.65 | 0 | 0 | 0 |
15/07/2016 |
6.37
|
2,000 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
14/07/2016 |
6.37
|
1,200 | 6.37 | 6.84 | 6.37 | 0 | 0 | 0 |
13/07/2016 |
6.37
|
1,600 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 |
12/07/2016 |
6.37
|
2,100 | 6.18 | 6.84 | 6.27 | 0 | 0 | 0 |
11/07/2016 |
6.18
|
2,200 | 6.84 | 6.84 | 6.18 | 0 | 0 | 0 |
08/07/2016 |
6.84
|
29,500 | 5.99 | 7.32 | 5.61 | 0 | 0 | 0 |
07/07/2016 |
5.99
|
1,000 | 6.75 | 6.75 | 5.99 | 0 | 0 | 0 |
06/07/2016 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
05/07/2016 |
6.75
|
100 | 7.98 | 7.98 | 6.75 | 0 | 0 | 0 |
04/07/2016 |
7.98
|
1,000 | 7.03 | 7.98 | 7.89 | 0 | 0 | 0 |
01/07/2016 |
7.03
|
200 | 6.37 | 7.03 | 7.03 | 0 | 0 | 0 |
30/06/2016 |
6.37
|
2,200 | 5.51 | 6.37 | 6.37 | 0 | 0 | 0 |
29/06/2016 |
5.51
|
23,500 | 6.65 | 7.03 | 5.42 | 0 | 0 | 0 |
28/06/2016 |
6.65
|
1,900 | 6.27 | 6.65 | 6.08 | 0 | 0 | 0 |
27/06/2016 |
6.27
|
1,100 | 5.80 | 6.27 | 5.13 | 0 | 0 | 0 |
24/06/2016 |
5.80
|
1,200 | 6.65 | 6.65 | 5.70 | 0 | 0 | 0 |
23/06/2016 |
6.65
|
800 | 5.70 | 6.65 | 6.65 | 0 | 0 | 0 |
22/06/2016 |
5.70
|
200 | 6.65 | 7.60 | 5.70 | 0 | 0 | 0 |
21/06/2016 |
6.65
|
100 | 5.70 | 6.65 | 6.65 | 0 | 0 | 0 |
20/06/2016 |
5.70
|
1,100 | 6.65 | 7.03 | 5.70 | 0 | 0 | 0 |
17/06/2016 |
6.65
|
3,900 | 6.65 | 6.84 | 6.56 | 0 | 0 | 0 |
16/06/2016 |
6.65
|
1,000 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
15/06/2016 |
7.13
|
1,000 | 6.65 | 7.13 | 5.70 | 0 | 0 | 0 |
14/06/2016 |
6.65
|
100 | 6.37 | 6.65 | 6.65 | 0 | 0 | 0 |
13/06/2016 |
6.37
|
0 | 6.18 | 6.37 | 6.37 | 0 | 0 | 0 |
10/06/2016 |
6.18
|
1,700 | 6.94 | 6.94 | 6.18 | 0 | 0 | 0 |
09/06/2016 |
6.94
|
0 | 6.46 | 6.94 | 6.94 | 0 | 0 | 0 |
08/06/2016 |
6.46
|
200 | 6.08 | 7.32 | 6.46 | 0 | 0 | 0 |
07/06/2016 |
6.08
|
200 | 6.46 | 6.94 | 6.08 | 0 | 0 | 0 |
06/06/2016 |
6.46
|
22,600 | 6.56 | 8.46 | 6.46 | 0 | 0 | 0 |
03/06/2016 |
6.56
|
200 | 7.79 | 8.46 | 6.56 | 0 | 0 | 0 |
02/06/2016 |
7.79
|
1,600 | 7.51 | 8.08 | 6.65 | 0 | 0 | 0 |
01/06/2016 |
7.51
|
1,100 | 7.32 | 7.51 | 6.37 | 0 | 0 | 0 |
31/05/2016 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
30/05/2016 |
7.32
|
0 | 7.51 | 7.32 | 7.32 | 0 | 0 | 0 |
27/05/2016 |
7.51
|
2,100 | 7.22 | 7.51 | 6.37 | 0 | 0 | 0 |
26/05/2016 |
7.22
|
6,800 | 8.08 | 8.08 | 7.22 | 0 | 0 | 0 |
25/05/2016 |
8.08
|
200 | 8.17 | 8.84 | 8.08 | 0 | 0 | 0 |
24/05/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
23/05/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
20/05/2016 |
8.17
|
0 | 7.22 | 8.17 | 8.17 | 0 | 0 | 0 |
19/05/2016 |
7.22
|
200 | 7.89 | 9.03 | 7.22 | 0 | 0 | 0 |
18/05/2016 |
7.89
|
500 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
17/05/2016 |
7.79
|
100 | 7.51 | 7.79 | 7.79 | 0 | 0 | 0 |
16/05/2016 |
7.51
|
100 | 7.32 | 7.51 | 7.51 | 0 | 0 | 0 |
13/05/2016 |
7.32
|
1,400 | 6.46 | 7.32 | 6.18 | 0 | 0 | 0 |
12/05/2016 |
6.46
|
1,100 | 7.41 | 7.41 | 6.46 | 0 | 0 | 0 |
11/05/2016 |
7.41
|
100 | 6.18 | 7.41 | 7.41 | 0 | 0 | 0 |
10/05/2016 |
6.18
|
300 | 6.18 | 6.94 | 6.18 | 0 | 0 | 0 |
09/05/2016 |
6.18
|
12,200 | 6.56 | 7.60 | 6.08 | 0 | 0 | 0 |
06/05/2016 |
6.56
|
6,800 | 7.70 | 7.70 | 6.56 | 0 | 0 | 0 |
05/05/2016 |
7.70
|
1,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/05/2016 |
7.70
|
0 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
29/04/2016 |
7.60
|
9,200 | 8.27 | 8.84 | 7.13 | 0 | 0 | 0 |