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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.23
|
20,600 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 |
28/04/2016 |
6.15
|
27,600 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
27/04/2016 |
6.15
|
22,850 | 6.07 | 6.15 | 5.99 | 0 | 5,000 | -0.0 |
26/04/2016 |
6.07
|
21,800 | 6.07 | 6.07 | 6.07 | 0 | 7,000 | -0.1 |
25/04/2016 |
6.07
|
112,030 | 6.15 | 6.23 | 6.07 | 900 | 0 | 0.0 |
22/04/2016 |
6.15
|
111,050 | 6.30 | 6.30 | 6.07 | 0 | 0 | 0 |
21/04/2016 |
6.30
|
105,200 | 6.23 | 6.30 | 6.07 | 0 | 400 | -0.0 |
20/04/2016 |
6.23
|
25,225 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
19/04/2016 |
6.23
|
235,300 | 6.46 | 6.46 | 6.15 | 100,000 | 122,700 | -0.2 |
15/04/2016 |
6.46
|
14,000 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
14/04/2016 |
6.54
|
46,500 | 6.54 | 6.62 | 6.38 | 0 | 0 | 0 |
13/04/2016 |
6.54
|
6,200 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
12/04/2016 |
6.54
|
11,800 | 6.54 | 6.62 | 6.46 | 0 | 0 | 0 |
11/04/2016 |
6.54
|
89,200 | 6.54 | 6.62 | 6.38 | 0 | 0 | 0 |
08/04/2016 |
6.54
|
69,600 | 6.54 | 6.62 | 6.38 | 0 | 0 | 0 |
07/04/2016 |
6.54
|
8,000 | 6.54 | 6.62 | 6.38 | 0 | 0 | 0 |
06/04/2016 |
6.54
|
13,105 | 6.54 | 6.54 | 6.46 | 300 | 0 | 0.0 |
05/04/2016 |
6.54
|
60,210 | 6.69 | 6.69 | 6.30 | 0 | 0 | 0 |
04/04/2016 |
6.69
|
43,700 | 6.85 | 6.93 | 6.54 | 0 | 35,800 | -0.3 |
01/04/2016 |
6.85
|
14,800 | 7.01 | 7.08 | 6.85 | 0 | 0 | 0 |
31/03/2016 |
7.01
|
310,900 | 6.46 | 7.08 | 6.46 | 10,500 | 0 | 0.1 |
30/03/2016 |
6.46
|
42,400 | 6.38 | 6.46 | 6.23 | 0 | 0 | 0 |
29/03/2016 |
6.38
|
9,250 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
28/03/2016 |
6.30
|
32,000 | 6.38 | 6.46 | 6.30 | 0 | 0 | 0 |
25/03/2016 |
6.38
|
32,100 | 6.38 | 6.46 | 6.30 | 0 | 0 | 0 |
24/03/2016 |
6.38
|
11,765 | 6.38 | 6.46 | 6.30 | 0 | 0 | 0 |
23/03/2016 |
6.38
|
47,050 | 6.30 | 6.46 | 6.23 | 0 | 0 | 0 |
22/03/2016 |
6.30
|
3,510 | 6.38 | 6.38 | 6.30 | 0 | 0 | 0 |
21/03/2016 |
6.38
|
28,500 | 6.38 | 6.46 | 6.38 | 0 | 0 | 0 |
18/03/2016 |
6.38
|
19,900 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
17/03/2016 |
6.38
|
13,250 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
16/03/2016 |
6.38
|
52,150 | 6.30 | 6.46 | 6.30 | 0 | 0 | 0 |
15/03/2016 |
6.30
|
25,500 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
14/03/2016 |
6.30
|
36,730 | 6.38 | 6.38 | 6.30 | 0 | 0 | 0 |
11/03/2016 |
6.38
|
18,800 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
10/03/2016 |
6.30
|
600 | 6.38 | 6.38 | 6.30 | 0 | 0 | 0 |
09/03/2016 |
6.38
|
29,210 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 |
08/03/2016 |
6.15
|
8,500 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
07/03/2016 |
6.30
|
5,530 | 6.23 | 6.30 | 6.15 | 0 | 0 | 0 |
04/03/2016 |
6.23
|
1,900 | 6.30 | 6.38 | 6.23 | 0 | 0 | 0 |
03/03/2016 |
6.30
|
21,600 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
02/03/2016 |
6.30
|
39,225 | 6.23 | 6.30 | 6.23 | 3,000 | 0 | 0.0 |
01/03/2016 |
6.23
|
21,500 | 6.23 | 6.38 | 6.23 | 0 | 0 | 0 |
29/02/2016 |
6.23
|
77,300 | 6.23 | 6.46 | 6.23 | 0 | 0 | 0 |
26/02/2016 |
6.23
|
26,400 | 6.23 | 6.46 | 6.23 | 0 | 0 | 0 |
25/02/2016 |
6.23
|
27,630 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
24/02/2016 |
6.30
|
8,555 | 6.38 | 6.46 | 6.30 | 0 | 0 | 0 |
23/02/2016 |
6.38
|
54,800 | 6.38 | 6.46 | 6.30 | 0 | 0 | 0 |
22/02/2016 |
6.38
|
34,425 | 6.46 | 6.46 | 6.30 | 0 | 0 | 0 |
19/02/2016 |
6.46
|
45,200 | 6.30 | 6.62 | 6.30 | 0 | 0 | 0 |
18/02/2016 |
6.30
|
47,375 | 6.15 | 6.69 | 6.15 | 0 | 0 | 0 |
17/02/2016 |
6.15
|
51,415 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
16/02/2016 |
6.23
|
4,010 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
15/02/2016 |
6.23
|
200 | 6.07 | 6.23 | 6.23 | 0 | 0 | 0 |
05/02/2016 |
6.07
|
25,000 | 6.30 | 6.38 | 6.07 | 0 | 0 | 0 |
04/02/2016 |
6.30
|
24,500 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 |
03/02/2016 |
6.23
|
46,800 | 6.23 | 6.23 | 6.15 | 6,000 | 0 | 0.0 |
02/02/2016 |
6.23
|
26,100 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
01/02/2016 |
6.23
|
81,200 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 |
29/01/2016 |
6.23
|
29,710 | 6.15 | 6.23 | 6.07 | 0 | 0 | 0 |
28/01/2016 |
6.15
|
10,300 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
27/01/2016 |
6.30
|
54,500 | 6.38 | 6.46 | 6.23 | 0 | 0 | 0 |
26/01/2016 |
6.38
|
34,100 | 6.38 | 6.38 | 6.23 | 8,000 | 0 | 0.1 |
25/01/2016 |
6.38
|
36,900 | 6.38 | 7.01 | 6.38 | 8,000 | 0 | 0.1 |
22/01/2016 |
6.38
|
58,100 | 6.54 | 6.54 | 6.07 | 0 | 20,000 | -0.2 |
21/01/2016 |
6.54
|
200 | 6.46 | 6.54 | 6.54 | 0 | 0 | 0 |
20/01/2016 |
6.46
|
47,500 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 |
19/01/2016 |
6.54
|
35,600 | 6.62 | 6.62 | 6.30 | 0 | 200 | -0.0 |
18/01/2016 |
6.62
|
11,810 | 6.77 | 6.77 | 6.38 | 0 | 0 | 0 |
15/01/2016 |
6.77
|
11,800 | 6.77 | 6.93 | 6.69 | 0 | 0 | 0 |
14/01/2016 |
6.77
|
6,100 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 |
13/01/2016 |
6.85
|
21,800 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
12/01/2016 |
6.85
|
25,700 | 6.77 | 6.85 | 6.77 | 0 | 0 | 0 |
11/01/2016 |
6.77
|
2,600 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
08/01/2016 |
6.77
|
15,400 | 6.93 | 6.93 | 6.54 | 1,000 | 0 | 0.0 |
07/01/2016 |
6.93
|
3,700 | 7.24 | 7.24 | 6.77 | 0 | 0 | 0 |
06/01/2016 |
7.24
|
37,310 | 7.16 | 7.24 | 6.85 | 0 | 0 | 0 |
05/01/2016 |
7.16
|
5,000 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
04/01/2016 |
7.24
|
20,220 | 8.02 | 8.02 | 7.24 | 4,900 | 0 | 0.0 |
31/12/2015 |
8.02
|
14,600 | 7.32 | 8.02 | 7.32 | 0 | 0 | 0 |
30/12/2015 |
7.32
|
8,200 | 7.16 | 7.32 | 7.08 | 0 | 0 | 0 |
29/12/2015 |
7.16
|
7,090 | 7.16 | 7.16 | 6.54 | 0 | 0 | 0 |
28/12/2015 |
7.16
|
26,125 | 7.16 | 7.16 | 6.93 | 0 | 0 | 0 |
25/12/2015 |
7.16
|
100 | 7.01 | 7.16 | 7.16 | 0 | 0 | 0 |
24/12/2015 |
7.01
|
16,235 | 7.01 | 7.01 | 6.93 | 0 | 0 | 0 |
23/12/2015 |
7.01
|
26,100 | 7.16 | 7.16 | 6.93 | 0 | 0 | 0 |
22/12/2015 |
7.16
|
27,800 | 7.16 | 7.24 | 7.01 | 0 | 25,000 | -0.2 |
21/12/2015 |
7.16
|
9,845 | 7.08 | 7.78 | 7.08 | 1,000 | 0 | 0.0 |
18/12/2015 |
7.08
|
8,130 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 |
17/12/2015 |
7.32
|
2,800 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 |
16/12/2015 |
7.24
|
19,350 | 7.16 | 7.24 | 6.93 | 3,000 | 0 | 0.0 |
15/12/2015 |
7.16
|
20,900 | 7.08 | 7.16 | 6.85 | 0 | 0 | 0 |
14/12/2015 |
7.08
|
42,700 | 7.08 | 7.08 | 6.93 | 0 | 0 | 0 |
11/12/2015 |
7.08
|
7,900 | 7.16 | 7.16 | 7.01 | 0 | 0 | 0 |
10/12/2015 |
7.16
|
100 | 7.01 | 7.16 | 7.16 | 0 | 0 | 0 |
09/12/2015 |
7.01
|
6,300 | 7.08 | 7.24 | 7.01 | 0 | 0 | 0 |
08/12/2015 |
7.08
|
12,700 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
07/12/2015 |
7.08
|
3,100 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |
04/12/2015 |
7.08
|
17,000 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 |
03/12/2015 |
7.24
|
27,120 | 7.32 | 7.32 | 7.08 | 0 | 0 | 0 |