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 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.84
|
19,000 | 8.84 | 9.01 | 8.73 | 0 | 0 | 0 |
28/04/2016 |
8.84
|
12,250 | 8.84 | 8.90 | 8.67 | 0 | 0 | 0 |
27/04/2016 |
8.84
|
18,800 | 8.09 | 8.84 | 8.09 | 0 | 0 | 0 |
26/04/2016 |
8.09
|
7,930 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
25/04/2016 |
8.26
|
10,500 | 8.15 | 8.32 | 8.21 | 0 | 0 | 0 |
22/04/2016 |
8.15
|
12,200 | 7.80 | 8.26 | 7.80 | 0 | 0 | 0 |
21/04/2016 |
7.80
|
14,500 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 |
20/04/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
19/04/2016 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/04/2016 |
7.80
|
16,200 | 7.51 | 7.92 | 7.74 | 0 | 0 | 0 |
14/04/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
13/04/2016 |
7.51
|
3,200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
12/04/2016 |
7.51
|
1,750 | 7.51 | 7.51 | 7.51 | 100 | 0 | 0.0 |
11/04/2016 |
7.51
|
2,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
08/04/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
07/04/2016 |
7.51
|
4,100 | 7.51 | 7.51 | 7.28 | 0 | 0 | 0 |
06/04/2016 |
7.51
|
3,100 | 7.57 | 7.80 | 7.51 | 0 | 0 | 0 |
05/04/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
04/04/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
01/04/2016 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
31/03/2016 |
7.57
|
4,400 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
30/03/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
29/03/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
28/03/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
25/03/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
24/03/2016 |
7.57
|
350 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 |
23/03/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
22/03/2016 |
7.63
|
3,200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
21/03/2016 |
7.63
|
900 | 7.57 | 7.63 | 7.63 | 0 | 0 | 0 |
18/03/2016 |
7.57
|
2,500 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 |
17/03/2016 |
7.74
|
4,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
16/03/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
15/03/2016 |
7.74
|
8,700 | 7.51 | 7.74 | 7.57 | 0 | 0 | 0 |
14/03/2016 |
7.51
|
1,300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
11/03/2016 |
7.51
|
2,000 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 |
10/03/2016 |
7.57
|
2,600 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 |
09/03/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
08/03/2016 |
7.51
|
500 | 7.34 | 7.51 | 7.51 | 0 | 0 | 0 |
07/03/2016 |
7.34
|
71,400 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 |
04/03/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
03/03/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
02/03/2016 |
7.51
|
2,600 | 7.63 | 7.69 | 7.51 | 0 | 0 | 0 |
01/03/2016 |
7.63
|
800 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
29/02/2016 |
7.63
|
32,400 | 7.69 | 7.69 | 7.22 | 0 | 0 | 0 |
26/02/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
25/02/2016 |
7.69
|
1,800 | 7.63 | 7.69 | 7.63 | 0 | 0 | 0 |
24/02/2016 |
7.63
|
500 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
23/02/2016 |
7.63
|
7,900 | 7.51 | 7.63 | 7.51 | 0 | 0 | 0 |
22/02/2016 |
7.51
|
2,500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
19/02/2016 |
7.51
|
2,900 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 |
18/02/2016 |
7.57
|
6,700 | 7.45 | 7.57 | 7.51 | 0 | 0 | 0 |
17/02/2016 |
7.45
|
1,600 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
16/02/2016 |
7.40
|
1,100 | 7.34 | 7.40 | 7.34 | 0 | 0 | 0 |
15/02/2016 |
7.34
|
6,000 | 7.28 | 7.34 | 7.28 | 0 | 0 | 0 |
05/02/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
04/02/2016 |
7.28
|
3,100 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
03/02/2016 |
7.22
|
4,200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
02/02/2016 |
7.22
|
7,000 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
01/02/2016 |
7.22
|
200 | 7.17 | 7.22 | 7.22 | 0 | 0 | 0 |
29/01/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
28/01/2016 |
7.17
|
7,300 | 7.11 | 7.22 | 7.11 | 3,000 | 0 | 0.0 |
27/01/2016 |
7.11
|
3,700 | 7.22 | 7.22 | 7.11 | 3,000 | 0 | 0.0 |
26/01/2016 |
7.22
|
200 | 7.11 | 7.22 | 7.22 | 0 | 0 | 0 |
25/01/2016 |
7.11
|
300 | 7.05 | 7.22 | 7.11 | 0 | 0 | 0 |
22/01/2016 |
7.05
|
8,100 | 7.17 | 7.17 | 6.93 | 6,000 | 0 | 0.1 |
21/01/2016 |
7.17
|
8,300 | 7.17 | 7.22 | 6.99 | 5,000 | 0 | 0.1 |
20/01/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
19/01/2016 |
7.17
|
100 | 6.93 | 7.17 | 7.17 | 0 | 0 | 0 |
18/01/2016 |
6.93
|
10,000 | 7.17 | 7.17 | 6.88 | 0 | 0 | 0 |
15/01/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
14/01/2016 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
13/01/2016 |
7.17
|
900 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
12/01/2016 |
7.17
|
190 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |
11/01/2016 |
7.28
|
2,510 | 7.17 | 7.28 | 7.17 | 0 | 0 | 0 |
08/01/2016 |
7.17
|
1,400 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
07/01/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
06/01/2016 |
7.22
|
200 | 7.28 | 7.34 | 7.22 | 0 | 0 | 0 |
05/01/2016 |
7.28
|
700 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 |
04/01/2016 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
31/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
30/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
29/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
28/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
25/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
24/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
23/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
22/12/2015 |
7.22
|
3,700 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
21/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
18/12/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
17/12/2015 |
7.22
|
4,000 | 7.17 | 7.22 | 7.17 | 0 | 0 | 0 |
16/12/2015 |
7.17
|
200 | 7.11 | 7.22 | 7.17 | 0 | 0 | 0 |
15/12/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
14/12/2015 |
7.11
|
500 | 7.22 | 7.22 | 7.11 | 0 | 0 | 0 |
11/12/2015 |
7.22
|
1,800 | 7.11 | 7.22 | 7.11 | 0 | 0 | 0 |
10/12/2015 |
7.11
|
6,200 | 7.11 | 7.11 | 7.05 | 1,000 | 1,000 | -0.0 |
09/12/2015 |
7.11
|
1,500 | 6.99 | 7.11 | 7.11 | 0 | 0 | 0 |
08/12/2015 |
6.99
|
4,800 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
07/12/2015 |
7.17
|
3,800 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
04/12/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
03/12/2015 |
7.17
|
600 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 |