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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2016 |
8.91
|
367,504 | 8.95 | 9.03 | 8.84 | 19,500 | 0 | 0.5 |
19/04/2016 |
8.95
|
240,500 | 9.14 | 9.14 | 8.88 | 0 | 18,600 | -0.4 |
15/04/2016 |
9.14
|
278,106 | 9.22 | 9.29 | 9.14 | 0 | 0 | 0 |
14/04/2016 |
9.22
|
843,910 | 8.91 | 9.33 | 8.91 | 49,000 | 0 | 1.2 |
13/04/2016 |
8.91
|
152,100 | 8.95 | 8.99 | 8.76 | 0 | 0 | 0 |
12/04/2016 |
8.95
|
186,111 | 8.95 | 9.03 | 8.91 | 0 | 0 | 0 |
11/04/2016 |
8.95
|
467,600 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
08/04/2016 |
8.68
|
146,700 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 |
07/04/2016 |
8.68
|
70,200 | 8.72 | 8.76 | 8.68 | 0 | 0 | 0 |
06/04/2016 |
8.72
|
69,000 | 8.72 | 8.76 | 8.65 | 0 | 0 | 0 |
05/04/2016 |
8.72
|
83,806 | 8.57 | 8.76 | 8.57 | 0 | 0 | 0 |
04/04/2016 |
8.57
|
135,300 | 8.68 | 8.68 | 8.53 | 0 | 0 | 0 |
01/04/2016 |
8.68
|
134,530 | 8.76 | 8.76 | 8.57 | 0 | 0 | 0 |
31/03/2016 |
8.76
|
355,170 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 |
30/03/2016 |
8.95
|
201,310 | 8.95 | 9.07 | 8.76 | 0 | 0 | 0 |
29/03/2016 |
8.95
|
268,410 | 9.07 | 9.18 | 8.91 | 0 | 0 | 0 |
28/03/2016 |
9.07
|
443,234 | 8.80 | 9.07 | 8.76 | 0 | 0 | 0 |
25/03/2016 |
8.80
|
267,397 | 8.88 | 8.95 | 8.57 | 0 | 0 | 0 |
24/03/2016 |
8.88
|
254,500 | 9.07 | 9.14 | 8.88 | 0 | 0 | 0 |
23/03/2016 |
9.07
|
680,863 | 8.46 | 9.07 | 8.46 | 0 | 0 | 0 |
22/03/2016 |
8.46
|
450,420 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 |
21/03/2016 |
8.61
|
134,560 | 8.61 | 8.68 | 8.61 | 0 | 0 | 0 |
18/03/2016 |
8.61
|
180,406 | 8.68 | 8.72 | 8.61 | 0 | 0 | 0 |
17/03/2016 |
8.68
|
153,800 | 8.65 | 8.80 | 8.68 | 0 | 0 | 0 |
16/03/2016 |
8.65
|
129,620 | 8.57 | 8.72 | 8.53 | 0 | 0 | 0 |
15/03/2016 |
8.57
|
182,100 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
14/03/2016 |
8.72
|
85,400 | 8.80 | 8.88 | 8.72 | 0 | 0 | 0 |
11/03/2016 |
8.80
|
376,926 | 8.68 | 8.91 | 8.68 | 0 | 4,000 | -0.1 |
10/03/2016 |
8.68
|
198,910 | 8.57 | 8.68 | 8.61 | 0 | 0 | 0 |
09/03/2016 |
8.57
|
62,100 | 8.57 | 8.61 | 8.53 | 0 | 0 | 0 |
08/03/2016 |
8.57
|
141,710 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 |
07/03/2016 |
8.68
|
202,220 | 8.65 | 8.80 | 8.57 | 0 | 0 | 0 |
04/03/2016 |
8.65
|
134,010 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 |
03/03/2016 |
8.68
|
426,506 | 8.49 | 8.76 | 8.46 | 0 | 0 | 0 |
02/03/2016 |
8.49
|
140,650 | 8.49 | 8.57 | 8.49 | 0 | 0 | 0 |
01/03/2016 |
8.49
|
108,810 | 8.46 | 8.49 | 8.34 | 0 | 0 | 0 |
29/02/2016 |
8.46
|
84,400 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 |
26/02/2016 |
8.46
|
73,856 | 8.38 | 8.57 | 7.54 | 0 | 0 | 0 |
25/02/2016 |
8.38
|
200,800 | 8.46 | 8.61 | 8.38 | 0 | 18,400 | -0.4 |
24/02/2016 |
8.46
|
102,700 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
23/02/2016 |
8.53
|
102,012 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
22/02/2016 |
8.61
|
194,940 | 8.49 | 8.68 | 8.49 | 100 | 0 | 0.0 |
19/02/2016 |
8.49
|
97,600 | 8.61 | 8.61 | 8.49 | 0 | 0 | 0 |
18/02/2016 |
8.61
|
159,238 | 8.46 | 8.65 | 8.49 | 0 | 0 | 0 |
17/02/2016 |
8.46
|
188,452 | 8.30 | 8.49 | 8.34 | 0 | 0 | 0 |
16/02/2016 |
8.30
|
119,818 | 8.23 | 8.34 | 8.19 | 0 | 0 | 0 |
15/02/2016 |
8.23
|
29,762 | 8.23 | 8.27 | 8.08 | 0 | 0 | 0 |
05/02/2016 |
8.23
|
37,450 | 8.19 | 8.27 | 8.15 | 0 | 0 | 0 |
04/02/2016 |
8.19
|
109,400 | 8.11 | 8.27 | 8.15 | 0 | 0 | 0 |
03/02/2016 |
8.11
|
47,380 | 8.19 | 8.19 | 8.08 | 0 | 0 | 0 |
02/02/2016 |
8.19
|
148,820 | 8.15 | 8.27 | 8.04 | 0 | 0 | 0 |
01/02/2016 |
8.15
|
77,800 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 |
29/01/2016 |
8.04
|
119,310 | 8.15 | 8.23 | 7.96 | 0 | 0 | 0 |
28/01/2016 |
8.15
|
78,060 | 8.27 | 8.38 | 8.15 | 0 | 0 | 0 |
27/01/2016 |
8.27
|
114,440 | 8.19 | 8.38 | 8.23 | 0 | 0 | 0 |
26/01/2016 |
8.19
|
160,200 | 8.49 | 8.49 | 8.00 | 0 | 0 | 0 |
25/01/2016 |
8.49
|
223,588 | 8.15 | 8.65 | 8.19 | 0 | 0 | 0 |
22/01/2016 |
8.15
|
138,070 | 8.00 | 8.23 | 7.92 | 0 | 0 | 0 |
21/01/2016 |
8.00
|
280,650 | 7.92 | 8.15 | 7.92 | 0 | 0 | 0 |
20/01/2016 |
7.92
|
200,130 | 7.81 | 8.11 | 7.73 | 0 | 0 | 0 |
19/01/2016 |
7.81
|
182,620 | 7.69 | 7.85 | 7.66 | 0 | 0 | 0 |
18/01/2016 |
7.69
|
352,300 | 8.19 | 8.19 | 7.39 | 5,000 | 0 | 0.1 |
15/01/2016 |
8.19
|
126,300 | 8.34 | 8.34 | 8.19 | 3,000 | 0 | 0.1 |
14/01/2016 |
8.34
|
267,000 | 8.46 | 8.46 | 8.27 | 7,000 | 0 | 0.2 |
13/01/2016 |
8.46
|
141,833 | 8.49 | 8.57 | 8.38 | 0 | 0 | 0 |
12/01/2016 |
8.49
|
254,130 | 8.34 | 8.53 | 8.23 | 4,400 | 0 | 0.1 |
11/01/2016 |
8.34
|
255,470 | 8.46 | 8.57 | 8.34 | 0 | 0 | 0 |
08/01/2016 |
8.46
|
241,800 | 8.68 | 8.68 | 8.46 | 0 | 0 | 0 |
07/01/2016 |
8.68
|
416,900 | 8.88 | 8.88 | 8.00 | 0 | 0 | 0 |
06/01/2016 |
8.88
|
174,133 | 8.68 | 8.91 | 8.72 | 10,000 | 0 | 0.2 |
05/01/2016 |
8.68
|
188,020 | 8.72 | 8.76 | 8.61 | 0 | 0 | 0 |
04/01/2016 |
8.72
|
221,400 | 8.76 | 8.88 | 8.72 | 0 | 0 | 0 |
31/12/2015 |
8.76
|
246,700 | 9.03 | 9.03 | 8.76 | 0 | 0 | 0 |
30/12/2015 |
9.03
|
221,900 | 8.91 | 9.10 | 8.95 | 0 | 0 | 0 |
29/12/2015 |
8.91
|
217,103 | 8.68 | 8.91 | 8.65 | 0 | 0 | 0 |
28/12/2015 |
8.68
|
828,680 | 9.03 | 9.03 | 8.68 | 2,000 | 0 | 0.0 |
25/12/2015 |
9.03
|
290,325 | 9.14 | 9.18 | 9.03 | 1,000 | 0 | 0.0 |
24/12/2015 |
9.14
|
201,100 | 9.14 | 9.22 | 9.14 | 0 | 0 | 0 |
23/12/2015 |
9.14
|
713,308 | 9.33 | 9.33 | 9.14 | 100,000 | 0 | 2.4 |
22/12/2015 |
9.33
|
659,110 | 9.56 | 9.56 | 9.18 | 39,200 | 0 | 1.0 |
21/12/2015 |
9.56
|
176,610 | 9.68 | 9.75 | 9.52 | 11,900 | 0 | 0.3 |
18/12/2015 |
9.68
|
221,040 | 9.64 | 9.83 | 9.60 | 0 | 0 | 0 |
17/12/2015 |
9.64
|
435,277 | 9.48 | 9.75 | 9.48 | 0 | 0 | 0 |
16/12/2015 |
9.48
|
209,100 | 9.56 | 9.60 | 9.45 | 0 | 0 | 0 |
15/12/2015 |
9.56
|
170,910 | 9.52 | 9.56 | 9.45 | 0 | 0 | 0 |
14/12/2015 |
9.52
|
171,870 | 9.48 | 9.64 | 9.37 | 0 | 0 | 0 |
11/12/2015 |
9.48
|
212,100 | 9.45 | 9.64 | 9.41 | 0 | 0 | 0 |
10/12/2015 |
9.45
|
136,400 | 9.64 | 9.68 | 9.45 | 0 | 0 | 0 |
09/12/2015 |
9.64
|
286,500 | 9.90 | 9.94 | 9.60 | 0 | 0 | 0 |
08/12/2015 |
9.90
|
483,620 | 9.29 | 9.90 | 9.29 | 200 | 1,000 | -0.0 |
07/12/2015 |
9.29
|
130,300 | 9.48 | 9.52 | 9.29 | 30,600 | 3,000 | 0.7 |
04/12/2015 |
9.48
|
590,190 | 9.48 | 9.48 | 9.18 | 0 | 0 | 0 |
03/12/2015 |
9.48
|
701,430 | 9.79 | 9.79 | 9.48 | 100,000 | 0 | 2.5 |
02/12/2015 |
9.79
|
226,580 | 9.83 | 9.90 | 9.71 | 0 | 0 | 0 |
01/12/2015 |
9.83
|
208,520 | 9.83 | 9.94 | 9.71 | 0 | 0 | 0 |
30/11/2015 |
9.83
|
571,540 | 9.75 | 9.94 | 9.64 | 4,000 | 0 | 0.1 |
27/11/2015 |
9.75
|
806,780 | 9.71 | 9.98 | 9.52 | 0 | 0 | 0 |
26/11/2015 |
9.71
|
458,190 | 9.90 | 10.13 | 9.71 | 0 | 1,000 | -0.0 |
25/11/2015 |
9.90
|
1,078,548 | 9.52 | 9.90 | 9.37 | 78,700 | 0 | 2.0 |
24/11/2015 |
9.52
|
676,447 | 9.37 | 9.68 | 9.37 | 0 | 0 | 0 |