| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.47 | -5.20% | 13,779,600 | 29,020 | 0.3 |
8.50
9.12
8.56
|
|
2 tháng
(2024-09-23) |
-0.59 | -6.45% | 29,300,800 | -159,880 | -1.4 |
8.50
9.40
8.56
|
|
3 tháng
(2024-08-26) |
-0.89 | -9.42% | 45,421,100 | -340,180 | -3.1 |
8.50
9.51
8.56
|
|
6 tháng
(2024-05-27) |
-1.99 | -18.83% | 169,287,900 | -1,119,080 | -10.1 |
8.50
11.27
8.56
|
|
12 tháng
(2023-11-28) |
0.40 | 4.86% | 571,460,400 | 9,122,032 | 104.3 |
8.16
12.14
8.56
|
|
24 tháng
(2022-12-05) |
0.33 | 4.04% | 1,532,947,300 | 7,983,100 | 96.2 |
6.88
12.14
8.56
|
|
36 tháng
(2021-12-08) |
-3.73 | -30.35% | 2,649,863,300 | 9,768,317 | 120.5 |
5.99
20.90
8.56
|
|
60 tháng
(2019-12-19) |
4.38 | 104.58% | 4,315,490,080 | 9,915,887 | 105.9 |
2.13
20.90
8.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/07/2016 |
7.72
|
760,050 | 7.52 | 7.72 | 7.52 | 100 | 0 | 0.0 |
| 30/06/2016 |
7.52
|
1,057,360 | 7.62 | 7.67 | 7.52 | 0 | 0 | 0 |
| 29/06/2016 |
7.62
|
858,370 | 7.57 | 7.67 | 7.52 | 0 | 71,040 | -1.1 |
| 28/06/2016 |
7.57
|
618,830 | 7.72 | 7.72 | 7.57 | 0 | 30 | -0.0 |
| 27/06/2016 |
7.72
|
612,580 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
| 24/06/2016 |
7.81
|
1,329,810 | 7.96 | 8.01 | 7.77 | 0 | 0 | 0 |
| 23/06/2016 |
7.96
|
702,420 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
| 22/06/2016 |
7.96
|
744,820 | 8.11 | 8.11 | 7.96 | 20 | 0 | 0.0 |
| 21/06/2016 |
8.11
|
600,400 | 7.96 | 8.11 | 7.96 | 30 | 0 | 0.0 |
| 20/06/2016 |
7.96
|
705,850 | 7.72 | 8.16 | 7.81 | 30 | 22,930 | -0.4 |
| 17/06/2016 |
7.72
|
1,550,820 | 8.26 | 8.31 | 7.72 | 20 | 265,630 | -4.1 |
| 16/06/2016 |
8.26
|
828,040 | 8.06 | 8.26 | 8.01 | 50 | 1,200 | -0.0 |
| 15/06/2016 |
8.06
|
649,080 | 8.06 | 8.11 | 8.01 | 0 | 0 | 0 |
| 14/06/2016 |
8.06
|
719,290 | 8.06 | 8.11 | 8.01 | 30 | 0 | 0.0 |
| 13/06/2016 |
8.06
|
809,870 | 8.21 | 8.26 | 8.06 | 40 | 59,170 | -1.0 |
| 10/06/2016 |
8.21
|
996,070 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 |
| 09/06/2016 |
8.26
|
901,680 | 8.31 | 8.36 | 8.21 | 50 | 0 | 0.0 |
| 08/06/2016 |
8.31
|
1,545,760 | 8.21 | 8.36 | 8.16 | 185,230 | 0 | 3.1 |
| 07/06/2016 |
8.21
|
1,386,480 | 8.21 | 8.26 | 8.11 | 10 | 0 | 0.0 |
| 06/06/2016 |
8.21
|
1,384,180 | 8.21 | 8.36 | 8.16 | 20 | 10 | 0.0 |
| 03/06/2016 |
8.21
|
685,410 | 8.31 | 8.36 | 8.16 | 130 | 0 | 0.0 |
| 02/06/2016 |
8.31
|
786,250 | 8.26 | 8.36 | 8.26 | 0 | 0 | 0 |
| 01/06/2016 |
8.26
|
1,060,170 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 |
| 31/05/2016 |
8.41
|
979,020 | 8.46 | 8.56 | 8.36 | 0 | 0 | 0 |
| 30/05/2016 |
8.46
|
1,057,480 | 8.41 | 8.51 | 8.41 | 0 | 0 | 0 |
| 27/05/2016 |
8.41
|
839,820 | 8.21 | 8.41 | 8.11 | 0 | 0 | 0 |
| 26/05/2016 |
8.21
|
1,339,870 | 8.26 | 8.36 | 8.16 | 0 | 0 | 0 |
| 25/05/2016 |
8.26
|
1,078,950 | 8.26 | 8.36 | 8.16 | 0 | 0 | 0 |
| 24/05/2016 |
8.26
|
1,153,910 | 8.41 | 8.51 | 8.21 | 0 | 59,150 | -1.0 |
| 23/05/2016 |
8.41
|
866,860 | 8.31 | 8.41 | 8.31 | 14,430 | 0 | 0.2 |
| 20/05/2016 |
8.31
|
1,051,250 | 8.46 | 8.56 | 8.31 | 1,000 | 59,040 | -1.0 |
| 19/05/2016 |
8.46
|
1,025,060 | 8.66 | 8.66 | 8.46 | 0 | 59,050 | -1.0 |
| 18/05/2016 |
8.66
|
1,069,760 | 8.76 | 8.76 | 8.56 | 6,410 | 0 | 0.1 |
| 17/05/2016 |
8.76
|
1,165,770 | 8.66 | 8.76 | 8.56 | 0 | 1,000 | -0.0 |
| 16/05/2016 |
8.66
|
1,502,920 | 8.51 | 8.66 | 8.41 | 300 | 0 | 0.0 |
| 13/05/2016 |
8.51
|
1,696,930 | 8.76 | 8.81 | 8.51 | 0 | 27,850 | -0.5 |
| 12/05/2016 |
8.76
|
1,048,740 | 8.81 | 8.86 | 8.71 | 0 | 0 | 0 |
| 11/05/2016 |
8.81
|
1,246,810 | 8.71 | 8.81 | 8.56 | 0 | 0 | 0 |
| 10/05/2016 |
8.71
|
1,045,180 | 8.71 | 8.76 | 8.61 | 0 | 0 | 0 |
| 09/05/2016 |
8.71
|
1,606,260 | 8.86 | 8.91 | 8.71 | 0 | 0 | 0 |
| 06/05/2016 |
8.86
|
1,042,040 | 8.91 | 8.96 | 8.76 | 0 | 30 | -0.0 |
| 05/05/2016 |
8.91
|
1,176,110 | 8.96 | 8.96 | 8.71 | 0 | 49,240 | -0.9 |
| 04/05/2016 |
8.96
|
1,011,450 | 9.21 | 9.21 | 8.86 | 0 | 10,240 | -0.2 |
| 29/04/2016 |
9.21
|
1,172,460 | 8.61 | 9.21 | 8.56 | 189,900 | 0 | 3.5 |
| 28/04/2016 |
8.61
|
2,214,640 | 8.66 | 8.71 | 8.56 | 15,700 | 13,510 | 0.0 |
| 27/04/2016 |
8.66
|
1,633,860 | 8.76 | 8.81 | 8.66 | 32,100 | 0 | 0.6 |
| 26/04/2016 |
8.76
|
1,136,150 | 8.96 | 8.96 | 8.76 | 0 | 2,500 | -0.0 |
| 25/04/2016 |
8.96
|
1,211,420 | 8.96 | 9.06 | 8.86 | 0 | 0 | 0 |
| 22/04/2016 |
8.96
|
1,025,910 | 8.96 | 9.01 | 8.86 | 0 | 20 | -0.0 |
| 21/04/2016 |
8.96
|
1,019,620 | 8.91 | 9.01 | 8.86 | 9,400 | 0 | 0.2 |
| 20/04/2016 |
8.91
|
1,359,860 | 8.96 | 9.01 | 8.86 | 7,630 | 0 | 0.1 |
| 19/04/2016 |
8.96
|
1,235,620 | 9.06 | 9.06 | 8.86 | 252,530 | 0 | 4.5 |
| 15/04/2016 |
9.06
|
1,479,030 | 8.96 | 9.11 | 8.91 | 209,700 | 0 | 3.8 |
| 14/04/2016 |
8.96
|
1,162,530 | 8.76 | 9.01 | 8.86 | 70,180 | 0 | 1.3 |
| 13/04/2016 |
8.76
|
1,234,200 | 8.86 | 8.91 | 8.76 | 38,900 | 9,290 | 0.5 |
| 12/04/2016 |
8.86
|
1,035,940 | 8.81 | 8.91 | 8.81 | 0 | 0 | 0 |
| 11/04/2016 |
8.81
|
1,168,580 | 8.61 | 8.86 | 8.51 | 0 | 12,000 | -0.2 |
| 08/04/2016 |
8.61
|
1,092,160 | 8.71 | 8.71 | 8.56 | 6,900 | 0 | 0.1 |
| 07/04/2016 |
8.71
|
1,148,920 | 8.76 | 8.81 | 8.66 | 6,900 | 0 | 0.1 |
| 06/04/2016 |
8.76
|
1,064,560 | 8.71 | 8.81 | 8.66 | 0 | 0 | 0 |
| 05/04/2016 |
8.71
|
1,102,250 | 8.61 | 8.71 | 8.56 | 0 | 0 | 0 |
| 04/04/2016 |
8.61
|
1,241,390 | 8.51 | 8.76 | 8.51 | 130,300 | 0 | 2.3 |
| 01/04/2016 |
8.51
|
1,087,360 | 8.46 | 8.51 | 8.36 | 0 | 0 | 0 |
| 31/03/2016 |
8.46
|
1,042,560 | 8.61 | 8.66 | 8.46 | 0 | 24,650 | -0.4 |
| 30/03/2016 |
8.61
|
1,083,660 | 8.46 | 8.61 | 8.31 | 171,200 | 8,800 | 2.8 |
| 29/03/2016 |
8.46
|
1,170,990 | 8.51 | 8.56 | 8.36 | 0 | 0 | 0 |
| 28/03/2016 |
8.51
|
1,036,620 | 8.56 | 8.61 | 8.46 | 200,800 | 0 | 3.4 |
| 25/03/2016 |
8.56
|
1,081,470 | 8.56 | 8.61 | 8.41 | 0 | 131,580 | -2.2 |
| 24/03/2016 |
8.56
|
1,312,920 | 8.66 | 8.71 | 8.41 | 0 | 176,300 | -3.0 |
| 23/03/2016 |
8.66
|
1,175,380 | 8.51 | 8.66 | 8.36 | 7,700 | 178,290 | -2.9 |
| 22/03/2016 |
8.51
|
1,105,360 | 8.71 | 8.71 | 8.46 | 120,700 | 150,450 | -0.5 |
| 21/03/2016 |
8.71
|
1,327,250 | 9.26 | 9.31 | 8.71 | 0 | 55,670 | -1.0 |
| 18/03/2016 |
9.26
|
575,030 | 9.41 | 9.46 | 9.26 | 6,709,180 | 44,640 | 124.0 |
| 17/03/2016 |
9.41
|
1,059,060 | 9.41 | 9.51 | 9.21 | 95,000 | 0 | 1.8 |
| 16/03/2016 |
9.41
|
680,500 | 9.41 | 9.46 | 9.31 | 1,700 | 0 | 0.0 |
| 15/03/2016 |
9.41
|
733,920 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
| 14/03/2016 |
9.51
|
1,066,860 | 9.51 | 9.56 | 9.46 | 154,930 | 0 | 3.0 |
| 11/03/2016 |
9.51
|
1,054,740 | 9.51 | 9.56 | 9.41 | 123,970 | 0 | 2.4 |
| 10/03/2016 |
9.51
|
1,068,780 | 9.46 | 9.56 | 9.46 | 92,950 | 0 | 1.8 |
| 09/03/2016 |
9.46
|
793,990 | 9.51 | 9.56 | 9.36 | 153,100 | 0 | 2.9 |
| 08/03/2016 |
9.51
|
792,440 | 9.61 | 9.61 | 9.46 | 87,480 | 10,500 | 1.5 |
| 07/03/2016 |
9.61
|
911,600 | 9.56 | 9.66 | 9.56 | 149,330 | 0 | 2.9 |
| 04/03/2016 |
9.56
|
1,363,330 | 9.36 | 9.76 | 9.31 | 59,300 | 0 | 1.1 |
| 03/03/2016 |
9.36
|
900,230 | 9.41 | 9.46 | 9.26 | 13,800 | 0 | 0.3 |
| 02/03/2016 |
9.41
|
1,069,930 | 9.21 | 9.51 | 9.21 | 331,500 | 0 | 6.3 |
| 01/03/2016 |
9.21
|
1,130,010 | 8.91 | 9.26 | 8.81 | 195,000 | 5,640 | 3.4 |
| 29/02/2016 |
8.91
|
1,027,040 | 8.91 | 8.96 | 8.81 | 0 | 0 | 0 |
| 26/02/2016 |
8.91
|
1,454,610 | 8.81 | 8.91 | 8.66 | 0 | 0 | 0 |
| 25/02/2016 |
8.81
|
1,783,880 | 8.86 | 8.91 | 8.76 | 0 | 0 | 0 |
| 24/02/2016 |
8.86
|
1,572,220 | 8.81 | 8.86 | 8.71 | 0 | 0 | 0 |
| 23/02/2016 |
8.81
|
1,609,720 | 8.86 | 8.96 | 8.76 | 23,600 | 0 | 0.4 |
| 22/02/2016 |
8.86
|
1,966,740 | 8.76 | 8.86 | 8.56 | 0 | 0 | 0 |
| 19/02/2016 |
8.76
|
1,536,940 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
| 18/02/2016 |
8.91
|
1,414,040 | 8.86 | 8.96 | 8.81 | 0 | 0 | 0 |
| 17/02/2016 |
8.86
|
1,370,970 | 8.96 | 9.11 | 8.86 | 110,000 | 5,120 | 1.9 |
| 16/02/2016 |
8.96
|
1,724,620 | 8.76 | 8.96 | 8.71 | 119,680 | 0 | 2.1 |
| 15/02/2016 |
8.76
|
1,604,260 | 8.76 | 8.76 | 8.66 | 0 | 0 | 0 |
| 05/02/2016 |
8.76
|
1,270,220 | 8.51 | 8.81 | 8.46 | 129,000 | 0 | 2.2 |
| 04/02/2016 |
8.51
|
930,740 | 8.41 | 8.61 | 8.41 | 52,000 | 0 | 0.9 |
| 03/02/2016 |
8.41
|
1,215,090 | 8.41 | 8.41 | 8.26 | 0 | 3,000 | -0.1 |