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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.03
|
263,990 | 4.98 | 5.03 | 4.65 | 0 | 0 | 0 |
16/09/2016 |
4.98
|
622,040 | 5.35 | 5.35 | 4.98 | 0 | 6,480 | -0.0 |
15/09/2016 |
5.35
|
124,140 | 5.45 | 5.59 | 5.35 | 0 | 0 | 0 |
14/09/2016 |
5.45
|
1,070,670 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 |
13/09/2016 |
5.86
|
903,550 | 6.30 | 6.30 | 5.86 | 0 | 0 | 0 |
12/09/2016 |
6.30
|
472,190 | 6.45 | 6.53 | 6.27 | 0 | 0 | 0 |
09/09/2016 |
6.45
|
187,100 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
08/09/2016 |
6.53
|
381,220 | 6.77 | 6.77 | 6.53 | 0 | 213,650 | -1.8 |
07/09/2016 |
6.77
|
1,230,140 | 6.69 | 7.00 | 6.69 | 0 | 4,000 | -0.0 |
06/09/2016 |
6.69
|
166,910 | 6.69 | 6.77 | 6.61 | 0 | 0 | 0 |
05/09/2016 |
6.69
|
1,002,680 | 6.45 | 6.85 | 6.61 | 0 | 0 | 0 |
01/09/2016 |
6.45
|
203,100 | 6.53 | 6.61 | 6.37 | 0 | 0 | 0 |
31/08/2016 |
6.53
|
272,770 | 6.69 | 6.77 | 6.53 | 2,750 | 0 | 0.0 |
30/08/2016 |
6.69
|
348,610 | 6.45 | 6.69 | 6.45 | 0 | 154,720 | -1.3 |
29/08/2016 |
6.45
|
155,220 | 6.85 | 6.85 | 6.45 | 0 | 0 | 0 |
26/08/2016 |
6.85
|
356,810 | 6.85 | 7.08 | 6.77 | 0 | 0 | 0 |
25/08/2016 |
6.85
|
316,720 | 6.45 | 6.85 | 6.53 | 7,000 | 0 | 0.1 |
24/08/2016 |
6.45
|
278,130 | 6.53 | 6.61 | 6.45 | 10,000 | 0 | 0.1 |
23/08/2016 |
6.53
|
61,180 | 6.53 | 6.61 | 6.53 | 8,000 | 0 | 0.1 |
22/08/2016 |
6.53
|
215,170 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 |
19/08/2016 |
6.61
|
138,210 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 |
18/08/2016 |
6.69
|
601,520 | 6.61 | 6.69 | 6.61 | 0 | 0 | 0 |
17/08/2016 |
6.61
|
527,990 | 6.61 | 6.69 | 6.53 | 2,000 | 440,320 | -3.7 |
16/08/2016 |
6.61
|
520,670 | 6.53 | 6.69 | 6.53 | 0 | 0 | 0 |
15/08/2016 |
6.53
|
183,190 | 6.53 | 6.61 | 6.45 | 0 | 0 | 0 |
12/08/2016 |
6.53
|
302,380 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 |
11/08/2016 |
6.61
|
367,790 | 6.53 | 6.61 | 6.45 | 0 | 319,470 | -2.7 |
10/08/2016 |
6.53
|
352,470 | 6.53 | 6.69 | 6.45 | 0 | 139,580 | -1.2 |
09/08/2016 |
6.53
|
115,930 | 6.37 | 6.53 | 6.37 | 0 | 0 | 0 |
08/08/2016 |
6.37
|
164,310 | 6.37 | 6.45 | 6.30 | 0 | 0 | 0 |
05/08/2016 |
6.37
|
223,570 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 |
04/08/2016 |
6.37
|
161,610 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
03/08/2016 |
6.45
|
212,000 | 6.37 | 6.53 | 6.37 | 0 | 2,110 | -0.0 |
02/08/2016 |
6.37
|
623,000 | 6.69 | 6.69 | 6.37 | 0 | 350 | -0.0 |
01/08/2016 |
6.69
|
268,060 | 6.77 | 6.93 | 6.61 | 0 | 0 | 0 |
29/07/2016 |
6.77
|
74,040 | 6.77 | 6.93 | 6.77 | 0 | 0 | 0 |
28/07/2016 |
6.77
|
187,930 | 7.00 | 7.00 | 6.77 | 1,100 | 0 | 0.0 |
27/07/2016 |
7.00
|
181,350 | 6.93 | 7.00 | 6.85 | 0 | 0 | 0 |
26/07/2016 |
6.93
|
60,710 | 6.93 | 6.93 | 6.85 | 3,400 | 0 | 0.0 |
25/07/2016 |
6.93
|
75,440 | 6.93 | 7.00 | 6.77 | 0 | 0 | 0 |
22/07/2016 |
6.93
|
226,550 | 6.93 | 7.00 | 6.61 | 0 | 0 | 0 |
21/07/2016 |
6.93
|
173,320 | 6.85 | 7.00 | 6.77 | 0 | 0 | 0 |
20/07/2016 |
6.85
|
644,000 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
19/07/2016 |
7.00
|
288,990 | 7.16 | 7.32 | 7.00 | 0 | 140,000 | -1.3 |
18/07/2016 |
7.16
|
520,450 | 7.24 | 7.24 | 7.00 | 0 | 441,960 | -4.0 |
15/07/2016 |
7.24
|
305,470 | 7.32 | 7.48 | 7.24 | 0 | 0 | 0 |
14/07/2016 |
7.32
|
235,890 | 7.63 | 7.63 | 7.32 | 0 | 0 | 0 |
13/07/2016 |
7.63
|
269,150 | 7.40 | 7.71 | 7.48 | 0 | 0 | 0 |
12/07/2016 |
7.40
|
474,600 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 |
11/07/2016 |
7.55
|
290,060 | 7.71 | 7.71 | 7.55 | 0 | 1,000 | -0.0 |
08/07/2016 |
7.71
|
341,510 | 7.71 | 7.87 | 7.71 | 0 | 0 | 0 |
07/07/2016 |
7.71
|
683,400 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 |
06/07/2016 |
7.79
|
376,670 | 7.95 | 7.95 | 7.79 | 100 | 330 | -0.0 |
05/07/2016 |
7.95
|
290,620 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
04/07/2016 |
7.95
|
281,750 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
01/07/2016 |
8.03
|
889,470 | 7.95 | 8.18 | 7.79 | 0 | 0 | 0 |
30/06/2016 |
7.95
|
1,105,580 | 7.87 | 7.95 | 7.63 | 0 | 0 | 0 |
29/06/2016 |
7.87
|
818,130 | 7.79 | 7.87 | 7.63 | 0 | 0 | 0 |
28/06/2016 |
7.79
|
289,880 | 7.79 | 7.87 | 7.63 | 0 | 0 | 0 |
27/06/2016 |
7.79
|
184,690 | 7.79 | 7.79 | 7.55 | 0 | 0 | 0 |
24/06/2016 |
7.79
|
1,176,180 | 8.18 | 8.18 | 7.63 | 0 | 5,000 | -0.1 |
23/06/2016 |
8.18
|
1,058,300 | 8.11 | 8.26 | 8.03 | 500,000 | 10,000 | 5.1 |
22/06/2016 |
8.11
|
657,600 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
21/06/2016 |
8.26
|
280,230 | 8.42 | 8.42 | 8.18 | 0 | 10,000 | -0.1 |
20/06/2016 |
8.42
|
736,770 | 8.18 | 8.42 | 8.03 | 15,000 | 0 | 0.2 |
17/06/2016 |
8.18
|
770,430 | 8.11 | 8.26 | 7.95 | 0 | 13,000 | -0.1 |
16/06/2016 |
8.11
|
1,116,540 | 8.34 | 8.34 | 8.03 | 0 | 214,450 | -2.2 |
15/06/2016 |
8.34
|
1,247,280 | 8.26 | 8.50 | 8.18 | 2,110 | 10,010 | -0.1 |
14/06/2016 |
8.26
|
1,446,190 | 7.79 | 8.26 | 7.71 | 40,970 | 22,200 | 0.2 |
13/06/2016 |
7.79
|
263,990 | 7.71 | 7.79 | 7.63 | 105,220 | 0 | 1.0 |
10/06/2016 |
7.71
|
426,120 | 7.95 | 7.95 | 7.71 | 100 | 0 | 0.0 |
09/06/2016 |
7.95
|
1,663,090 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |
08/06/2016 |
7.95
|
765,300 | 7.87 | 7.95 | 7.87 | 0 | 5,000 | -0.1 |
07/06/2016 |
7.87
|
1,326,670 | 7.63 | 8.03 | 7.71 | 20,000 | 0 | 0.2 |
06/06/2016 |
7.63
|
408,110 | 7.63 | 7.79 | 7.48 | 0 | 15,000 | -0.1 |
03/06/2016 |
7.63
|
1,468,960 | 7.63 | 7.79 | 7.55 | 0 | 42,380 | -0.4 |
02/06/2016 |
7.63
|
1,158,500 | 7.40 | 7.87 | 7.40 | 5,000 | 45,000 | -0.4 |
01/06/2016 |
7.40
|
1,151,140 | 7.24 | 7.40 | 7.16 | 25,000 | 10,150 | 0.1 |
31/05/2016 |
7.24
|
602,720 | 7.00 | 7.24 | 7.00 | 0 | 150 | -0.0 |
30/05/2016 |
7.00
|
581,300 | 7.00 | 7.08 | 6.93 | 0 | 0 | 0 |
27/05/2016 |
7.00
|
39,920 | 7.00 | 7.08 | 6.85 | 0 | 0 | 0 |
26/05/2016 |
7.00
|
95,440 | 7.08 | 7.08 | 6.93 | 150 | 22,000 | -0.2 |
25/05/2016 |
7.08
|
134,560 | 7.08 | 7.24 | 7.00 | 0 | 40,000 | -0.4 |
24/05/2016 |
7.08
|
61,080 | 7.00 | 7.24 | 7.00 | 230 | 1,750 | -0.0 |
23/05/2016 |
7.00
|
254,030 | 7.08 | 7.32 | 7.00 | 0 | 118,870 | -1.1 |
20/05/2016 |
7.08
|
164,700 | 7.16 | 7.24 | 7.00 | 0 | 75,100 | -0.7 |
19/05/2016 |
7.16
|
67,850 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
18/05/2016 |
7.16
|
142,080 | 7.24 | 7.24 | 7.08 | 0 | 10,130 | -0.1 |
17/05/2016 |
7.24
|
323,260 | 6.93 | 7.40 | 7.00 | 0 | 35,000 | -0.3 |
16/05/2016 |
6.93
|
624,980 | 7.16 | 7.24 | 6.85 | 100 | 122,900 | -1.1 |
13/05/2016 |
7.16
|
1,156,390 | 7.55 | 7.55 | 7.08 | 20,000 | 400 | 0.2 |
12/05/2016 |
7.55
|
304,060 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 |
11/05/2016 |
7.71
|
196,040 | 7.87 | 7.87 | 7.71 | 0 | 12,000 | -0.1 |
10/05/2016 |
7.87
|
132,720 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 |
09/05/2016 |
7.87
|
198,690 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 |
06/05/2016 |
7.95
|
246,270 | 7.79 | 7.95 | 7.71 | 2,000 | 0 | 0.0 |
05/05/2016 |
7.79
|
504,420 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 |
04/05/2016 |
7.87
|
130,540 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 |
29/04/2016 |
8.03
|
245,560 | 7.87 | 8.03 | 7.87 | 0 | 0 | 0 |
28/04/2016 |
7.87
|
195,410 | 7.95 | 8.03 | 7.87 | 0 | 0 | 0 |