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) |
-0.32 | -3.35% | 19,413,700 | -397,561 | -3.7 |
8.95
9.54
9.22
|
2 tháng
(2024-07-22) |
-0.38 | -3.96% | 38,369,200 | -247,941 | -2.3 |
8.60
9.81
9.22
|
3 tháng
(2024-06-24) |
-0.73 | -7.38% | 71,586,400 | -1,939,878 | -19.7 |
8.60
10.50
9.22
|
6 tháng
(2024-03-25) |
-1.69 | -15.48% | 315,063,900 | -300,043 | 1.2 |
8.60
12.14
9.22
|
12 tháng
(2023-09-26) |
0.31 | 3.49% | 633,068,000 | 8,370,669 | 96.3 |
7.27
12.14
9.22
|
24 tháng
(2022-10-03) |
-2.65 | -22.33% | 1,672,360,400 | 8,012,350 | 94.1 |
5.99
12.14
9.22
|
36 tháng
(2021-10-06) |
-0.76 | -7.57% | 2,863,026,100 | 10,670,854 | 141.0 |
5.99
20.90
9.22
|
60 tháng
(2019-10-17) |
4.75 | 106.11% | 4,403,310,630 | 9,973,894 | 103.2 |
2.13
20.90
9.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
02/02/2016 |
8.41
|
1,400,710 | 8.51 | 8.51 | 8.41 | 0 | 3,000 | -0.1 |
01/02/2016 |
8.51
|
1,560,020 | 8.56 | 8.61 | 8.46 | 0 | 0 | 0 |
29/01/2016 |
8.56
|
1,256,340 | 8.51 | 8.71 | 8.36 | 0 | 0 | 0 |
28/01/2016 |
8.51
|
1,002,410 | 8.56 | 8.61 | 8.41 | 0 | 0 | 0 |
27/01/2016 |
8.56
|
1,452,500 | 8.36 | 8.56 | 8.36 | 71,040 | 1,500 | 1.2 |
26/01/2016 |
8.36
|
946,700 | 8.46 | 8.46 | 8.21 | 0 | 0 | 0 |
25/01/2016 |
8.46
|
1,724,390 | 8.06 | 8.46 | 7.96 | 64,000 | 2,000 | 1.0 |
22/01/2016 |
8.06
|
1,170,930 | 8.06 | 8.16 | 7.67 | 0 | 0 | 0 |
21/01/2016 |
8.06
|
1,015,470 | 8.26 | 8.31 | 8.06 | 71,480 | 0 | 1.2 |
20/01/2016 |
8.26
|
1,171,610 | 8.26 | 8.31 | 8.16 | 0 | 0 | 0 |
19/01/2016 |
8.26
|
1,132,820 | 8.26 | 8.36 | 8.06 | 0 | 1,000 | -0.0 |
18/01/2016 |
8.26
|
1,035,220 | 8.51 | 8.51 | 8.11 | 0 | 10,000 | -0.2 |
15/01/2016 |
8.51
|
1,143,170 | 8.56 | 8.71 | 8.36 | 0 | 0 | 0 |
14/01/2016 |
8.56
|
1,081,400 | 8.56 | 8.56 | 8.26 | 0 | 0 | 0 |
13/01/2016 |
8.56
|
1,118,440 | 8.86 | 8.86 | 8.46 | 11,000 | 0 | 0.2 |
12/01/2016 |
8.86
|
1,167,310 | 8.61 | 8.86 | 8.51 | 10,000 | 10,000 | 0.0 |
11/01/2016 |
8.61
|
1,145,130 | 8.41 | 8.66 | 8.01 | 88,000 | 0 | 1.5 |
08/01/2016 |
8.41
|
1,432,450 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
07/01/2016 |
8.76
|
1,316,800 | 8.96 | 8.96 | 8.66 | 0 | 0 | 0 |
06/01/2016 |
8.96
|
1,091,630 | 8.46 | 8.96 | 8.41 | 0 | 0 | 0 |
05/01/2016 |
8.46
|
1,345,450 | 8.51 | 8.66 | 8.36 | 0 | 0 | 0 |
04/01/2016 |
8.51
|
1,201,780 | 8.21 | 8.56 | 8.21 | 151,350 | 0 | 2.5 |
31/12/2015 |
8.21
|
1,173,820 | 8.11 | 8.21 | 8.06 | 0 | 0 | 0 |
30/12/2015 |
8.11
|
1,171,020 | 8.16 | 8.21 | 8.11 | 0 | 0 | 0 |
29/12/2015 |
8.16
|
1,363,080 | 7.81 | 8.16 | 7.77 | 0 | 0 | 0 |
28/12/2015 |
7.81
|
1,473,650 | 7.86 | 7.96 | 7.81 | 0 | 0 | 0 |
25/12/2015 |
7.86
|
1,712,530 | 7.67 | 7.91 | 7.57 | 1,000 | 0 | 0.0 |
24/12/2015 |
7.67
|
2,839,990 | 7.57 | 7.67 | 7.57 | 0 | 0 | 0 |
23/12/2015 |
7.57
|
658,180 | 7.57 | 7.62 | 7.52 | 0 | 0 | 0 |
22/12/2015 |
7.57
|
1,729,270 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
21/12/2015 |
7.52
|
1,884,700 | 7.37 | 7.52 | 7.32 | 0 | 0 | 0 |
18/12/2015 |
7.37
|
1,113,200 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
17/12/2015 |
7.42
|
1,277,500 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 |
16/12/2015 |
7.47
|
1,065,760 | 7.47 | 7.47 | 7.32 | 500 | 0 | 0.0 |
15/12/2015 |
7.47
|
876,760 | 7.47 | 7.47 | 7.37 | 0 | 2,100 | -0.0 |
14/12/2015 |
7.47
|
1,243,620 | 7.47 | 7.57 | 7.47 | 0 | 0 | 0 |
11/12/2015 |
7.47
|
1,116,810 | 7.17 | 7.47 | 7.22 | 0 | 47,649 | -0.7 |
10/12/2015 |
7.17
|
1,171,420 | 7.17 | 7.32 | 7.07 | 0 | 0 | 0 |
09/12/2015 |
7.17
|
1,595,070 | 7.27 | 7.32 | 7.17 | 0 | 0 | 0 |
08/12/2015 |
7.27
|
1,426,570 | 6.92 | 7.32 | 6.77 | 0 | 0 | 0 |
07/12/2015 |
6.92
|
1,620,100 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 |
04/12/2015 |
6.97
|
1,728,620 | 7.02 | 7.02 | 6.87 | 0 | 0 | 0 |
03/12/2015 |
7.02
|
1,291,390 | 7.02 | 7.07 | 6.97 | 0 | 0 | 0 |
02/12/2015 |
7.02
|
1,516,760 | 6.92 | 7.07 | 6.87 | 0 | 3,820 | -0.1 |
01/12/2015 |
6.92
|
1,425,140 | 6.92 | 7.02 | 6.87 | 0 | 0 | 0 |