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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2016 |
9.11
|
52,990 | 9.46 | 9.95 | 8.90 | 0 | 0 | 0 |
31/03/2016 |
9.46
|
236,010 | 8.90 | 9.46 | 9.18 | 0 | 0 | 0 |
30/03/2016 |
8.90
|
67,360 | 8.33 | 8.90 | 8.83 | 0 | 8,500 | -0.1 |
29/03/2016 |
8.33
|
40,180 | 7.84 | 8.33 | 8.26 | 0 | 0 | 0 |
28/03/2016 |
7.84
|
72,850 | 7.35 | 7.84 | 7.35 | 0 | 0 | 0 |
25/03/2016 |
7.35
|
6,530 | 7.21 | 7.35 | 7.07 | 0 | 0 | 0 |
24/03/2016 |
7.21
|
6,360 | 7.35 | 7.35 | 7.21 | 3,500 | 0 | 0.0 |
23/03/2016 |
7.35
|
280 | 7.35 | 7.63 | 7.28 | 0 | 0 | 0 |
22/03/2016 |
7.35
|
20 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
21/03/2016 |
7.35
|
6,250 | 7.49 | 7.49 | 7.35 | 3,000 | 0 | 0.0 |
18/03/2016 |
7.49
|
8,850 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 |
17/03/2016 |
7.70
|
33,920 | 7.49 | 7.98 | 7.63 | 670 | 0 | 0.0 |
16/03/2016 |
7.49
|
32,890 | 7.35 | 7.63 | 7.35 | 2,000 | 0 | 0.0 |
15/03/2016 |
7.35
|
2,290 | 7.56 | 7.63 | 7.35 | 0 | 0 | 0 |
14/03/2016 |
7.56
|
10,100 | 7.35 | 7.70 | 7.28 | 0 | 0 | 0 |
11/03/2016 |
7.35
|
5,010 | 7.21 | 7.35 | 7.28 | 0 | 0 | 0 |
10/03/2016 |
7.21
|
2,310 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
09/03/2016 |
7.21
|
10 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
08/03/2016 |
7.21
|
3,640 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
07/03/2016 |
7.14
|
3,050 | 7.35 | 7.35 | 7.14 | 0 | 0 | 0 |
04/03/2016 |
7.35
|
10 | 7.00 | 7.35 | 7.35 | 0 | 0 | 0 |
03/03/2016 |
7.00
|
2,020 | 7.49 | 7.91 | 7.00 | 0 | 0 | 0 |
02/03/2016 |
7.49
|
24,080 | 7.00 | 7.49 | 6.72 | 0 | 0 | 0 |
01/03/2016 |
7.00
|
1,950 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 |
29/02/2016 |
7.14
|
40 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
26/02/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
25/02/2016 |
7.14
|
40 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
24/02/2016 |
7.21
|
2,500 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
23/02/2016 |
7.21
|
4,740 | 7.21 | 7.56 | 7.14 | 0 | 0 | 0 |
22/02/2016 |
7.21
|
1,040 | 7.28 | 7.28 | 7.21 | 0 | 0 | 0 |
19/02/2016 |
7.28
|
200 | 7.21 | 7.28 | 7.28 | 0 | 0 | 0 |
18/02/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
17/02/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
16/02/2016 |
7.21
|
2,000 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
15/02/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
05/02/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
04/02/2016 |
7.42
|
700 | 7.14 | 7.56 | 7.42 | 0 | 0 | 0 |
03/02/2016 |
7.14
|
530 | 6.86 | 7.14 | 7.14 | 0 | 0 | 0 |
02/02/2016 |
6.86
|
1,200 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
01/02/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
29/01/2016 |
7.14
|
2,170 | 7.28 | 7.28 | 6.86 | 0 | 0 | 0 |
28/01/2016 |
7.28
|
350 | 6.86 | 7.28 | 7.14 | 0 | 0 | 0 |
27/01/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/01/2016 |
6.86
|
1,370 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
25/01/2016 |
7.14
|
580 | 6.79 | 7.14 | 6.79 | 0 | 0 | 0 |
22/01/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
21/01/2016 |
6.79
|
330 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
20/01/2016 |
6.79
|
10 | 6.58 | 6.79 | 6.79 | 0 | 0 | 0 |
19/01/2016 |
6.58
|
410 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
18/01/2016 |
6.58
|
590 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 |
15/01/2016 |
6.86
|
760 | 6.51 | 6.86 | 6.86 | 0 | 0 | 0 |
14/01/2016 |
6.51
|
10 | 6.65 | 6.65 | 6.51 | 0 | 0 | 0 |
13/01/2016 |
6.65
|
460 | 6.58 | 6.65 | 6.65 | 0 | 0 | 0 |
12/01/2016 |
6.58
|
970 | 6.51 | 6.58 | 6.58 | 0 | 0 | 0 |
11/01/2016 |
6.51
|
1,040 | 6.44 | 6.58 | 6.51 | 0 | 0 | 0 |
08/01/2016 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
07/01/2016 |
6.44
|
2,280 | 6.51 | 6.51 | 6.44 | 0 | 0 | 0 |
06/01/2016 |
6.51
|
20 | 6.65 | 6.65 | 6.51 | 0 | 0 | 0 |
05/01/2016 |
6.65
|
440 | 6.72 | 6.72 | 6.65 | 0 | 0 | 0 |
04/01/2016 |
6.72
|
70 | 7.14 | 7.14 | 6.72 | 0 | 0 | 0 |
31/12/2015 |
7.14
|
5,510 | 6.79 | 7.14 | 6.65 | 0 | 0 | 0 |
30/12/2015 |
6.79
|
4,180 | 6.37 | 6.79 | 6.30 | 0 | 0 | 0 |
29/12/2015 |
6.37
|
1,740 | 6.51 | 6.51 | 6.37 | 0 | 0 | 0 |
28/12/2015 |
6.51
|
5,730 | 6.51 | 6.51 | 6.44 | 0 | 0 | 0 |
25/12/2015 |
6.51
|
2,300 | 7.00 | 7.35 | 6.51 | 0 | 0 | 0 |
24/12/2015 |
7.00
|
2,240 | 6.58 | 7.00 | 6.23 | 0 | 0 | 0 |
23/12/2015 |
6.58
|
16,280 | 7.07 | 7.35 | 6.58 | 0 | 0 | 0 |
22/12/2015 |
7.07
|
2,980 | 7.56 | 7.63 | 7.07 | 0 | 0 | 0 |
21/12/2015 |
7.56
|
70 | 7.49 | 7.70 | 7.00 | 0 | 0 | 0 |
18/12/2015 |
7.49
|
3,000 | 7.49 | 7.91 | 7.00 | 0 | 0 | 0 |
17/12/2015 |
7.49
|
1,470 | 7.98 | 7.98 | 7.49 | 0 | 0 | 0 |
16/12/2015 |
7.98
|
490 | 7.98 | 7.98 | 7.49 | 0 | 0 | 0 |
15/12/2015 |
7.98
|
170 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
14/12/2015 |
8.05
|
170 | 8.05 | 8.55 | 7.49 | 0 | 0 | 0 |
11/12/2015 |
8.05
|
3,490 | 7.84 | 8.12 | 7.35 | 0 | 0 | 0 |
10/12/2015 |
7.84
|
550 | 7.91 | 8.41 | 7.42 | 0 | 0 | 0 |
09/12/2015 |
7.91
|
310 | 8.48 | 8.48 | 7.91 | 0 | 0 | 0 |
08/12/2015 |
8.48
|
14,130 | 8.55 | 8.62 | 7.98 | 0 | 0 | 0 |
07/12/2015 |
8.55
|
3,020 | 8.48 | 8.90 | 8.19 | 0 | 0 | 0 |
04/12/2015 |
8.48
|
13,180 | 7.98 | 8.48 | 8.19 | 0 | 0 | 0 |
03/12/2015 |
7.98
|
8,700 | 7.49 | 7.98 | 7.70 | 0 | 0 | 0 |
02/12/2015 |
7.49
|
16,240 | 7.00 | 7.49 | 7.35 | 0 | 0 | 0 |
01/12/2015 |
7.00
|
110 | 7.00 | 7.42 | 7.00 | 0 | 0 | 0 |
30/11/2015 |
7.00
|
18,170 | 7.07 | 7.35 | 7.00 | 0 | 0 | 0 |
27/11/2015 |
7.07
|
9,180 | 6.65 | 7.07 | 7.00 | 0 | 0 | 0 |
26/11/2015 |
6.65
|
480 | 6.23 | 6.65 | 6.51 | 0 | 0 | 0 |
25/11/2015 |
6.23
|
7,700 | 6.09 | 6.44 | 6.23 | 0 | 0 | 0 |
24/11/2015 |
6.09
|
5,000 | 6.30 | 6.30 | 5.95 | 0 | 0 | 0 |
23/11/2015 |
6.30
|
1,090 | 6.02 | 6.44 | 6.30 | 0 | 0 | 0 |
20/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
19/11/2015 |
6.02
|
850 | 6.44 | 6.44 | 6.02 | 0 | 0 | 0 |
18/11/2015 |
6.44
|
10 | 6.02 | 6.44 | 6.44 | 0 | 0 | 0 |
17/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
16/11/2015 |
6.02
|
20 | 5.67 | 6.02 | 6.02 | 0 | 0 | 0 |
13/11/2015 |
5.67
|
700 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 |
12/11/2015 |
5.74
|
240 | 5.81 | 6.16 | 5.74 | 0 | 0 | 0 |
11/11/2015 |
5.81
|
860 | 6.23 | 6.23 | 5.81 | 0 | 0 | 0 |
10/11/2015 |
6.23
|
330 | 6.44 | 6.44 | 6.16 | 0 | 0 | 0 |
09/11/2015 |
6.44
|
410 | 6.86 | 6.86 | 6.44 | 0 | 0 | 0 |
06/11/2015 |
6.86
|
10 | 6.65 | 6.86 | 6.86 | 0 | 0 | 0 |