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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
7.47
|
306,010 | 7.47 | 7.53 | 7.33 | 0 | 0 | 0 |
26/04/2016 |
7.47
|
368,770 | 7.47 | 7.60 | 7.40 | 0 | 0 | 0 |
25/04/2016 |
7.47
|
473,040 | 7.53 | 7.60 | 7.47 | 0 | 0 | 0 |
22/04/2016 |
7.53
|
165,420 | 7.33 | 7.60 | 7.33 | 3,000 | 0 | 0.0 |
21/04/2016 |
7.33
|
191,860 | 7.27 | 7.40 | 7.27 | 4,000 | 0 | 0.0 |
20/04/2016 |
7.27
|
400,920 | 7.53 | 7.53 | 7.27 | 0 | 0 | 0 |
19/04/2016 |
7.53
|
292,130 | 7.79 | 7.79 | 7.33 | 0 | 0 | 0 |
15/04/2016 |
7.79
|
611,200 | 7.86 | 7.99 | 7.79 | 0 | 0 | 0 |
14/04/2016 |
7.86
|
536,010 | 7.73 | 7.99 | 7.73 | 0 | 0 | 0 |
13/04/2016 |
7.73
|
229,560 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 |
12/04/2016 |
7.86
|
414,920 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 |
11/04/2016 |
7.92
|
517,250 | 7.79 | 7.99 | 7.66 | 0 | 0 | 0 |
08/04/2016 |
7.79
|
315,750 | 7.66 | 7.86 | 7.66 | 0 | 0 | 0 |
07/04/2016 |
7.66
|
421,000 | 7.79 | 7.86 | 7.60 | 0 | 0 | 0 |
06/04/2016 |
7.79
|
356,880 | 7.47 | 7.79 | 7.47 | 0 | 0 | 0 |
05/04/2016 |
7.47
|
346,250 | 7.60 | 7.60 | 7.33 | 0 | 0 | 0 |
04/04/2016 |
7.60
|
1,364,870 | 8.12 | 8.12 | 7.60 | 0 | 0 | 0 |
01/04/2016 |
8.12
|
1,684,180 | 8.45 | 8.45 | 7.99 | 0 | 8,000 | -0.1 |
31/03/2016 |
8.45
|
2,071,300 | 8.58 | 8.71 | 8.45 | 0 | 500 | -0.0 |
30/03/2016 |
8.58
|
1,903,820 | 8.05 | 8.58 | 8.12 | 0 | 0 | 0 |
29/03/2016 |
8.05
|
1,183,340 | 7.79 | 8.12 | 7.99 | 500 | 0 | 0.0 |
28/03/2016 |
7.79
|
1,700,510 | 7.33 | 7.79 | 7.40 | 0 | 0 | 0 |
25/03/2016 |
7.33
|
725,100 | 7.47 | 7.53 | 7.27 | 0 | 0 | 0 |
24/03/2016 |
7.47
|
1,308,920 | 7.27 | 7.60 | 7.27 | 0 | 0 | 0 |
23/03/2016 |
7.27
|
763,990 | 7.07 | 7.33 | 7.14 | 0 | 0 | 0 |
22/03/2016 |
7.07
|
297,080 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |
21/03/2016 |
7.20
|
273,990 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
18/03/2016 |
7.40
|
382,250 | 7.40 | 7.47 | 7.20 | 0 | 0 | 0 |
17/03/2016 |
7.40
|
244,000 | 7.53 | 7.60 | 7.40 | 100,000 | 0 | 1.1 |
16/03/2016 |
7.53
|
662,470 | 7.27 | 7.53 | 7.27 | 0 | 0 | 0 |
15/03/2016 |
7.27
|
348,560 | 7.27 | 7.33 | 7.14 | 100,000 | 0 | 1.1 |
14/03/2016 |
7.27
|
298,800 | 7.27 | 7.33 | 7.14 | 0 | 0 | 0 |
11/03/2016 |
7.27
|
313,660 | 7.27 | 7.33 | 7.20 | 0 | 0 | 0 |
10/03/2016 |
7.27
|
273,710 | 7.14 | 7.27 | 7.07 | 0 | 0 | 0 |
09/03/2016 |
7.14
|
342,130 | 7.27 | 7.33 | 7.14 | 0 | 0 | 0 |
08/03/2016 |
7.27
|
379,500 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
07/03/2016 |
7.60
|
623,680 | 7.53 | 7.73 | 7.53 | 0 | 0 | 0 |
04/03/2016 |
7.53
|
519,860 | 7.53 | 7.66 | 7.47 | 0 | 0 | 0 |
03/03/2016 |
7.53
|
1,194,150 | 7.33 | 7.66 | 7.27 | 0 | 0 | 0 |
02/03/2016 |
7.33
|
766,220 | 7.01 | 7.40 | 7.01 | 0 | 0 | 0 |
01/03/2016 |
7.01
|
236,400 | 7.01 | 7.14 | 7.01 | 0 | 0 | 0 |
29/02/2016 |
7.01
|
136,060 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 |
26/02/2016 |
7.01
|
233,980 | 6.94 | 7.07 | 6.94 | 0 | 0 | 0 |
25/02/2016 |
6.94
|
465,000 | 7.20 | 7.27 | 6.94 | 0 | 0 | 0 |
24/02/2016 |
7.20
|
147,340 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 |
23/02/2016 |
7.27
|
478,240 | 7.33 | 7.53 | 7.20 | 0 | 0 | 0 |
22/02/2016 |
7.33
|
816,510 | 7.01 | 7.47 | 7.01 | 0 | 0 | 0 |
19/02/2016 |
7.01
|
179,490 | 7.07 | 7.14 | 6.94 | 0 | 0 | 0 |
18/02/2016 |
7.07
|
352,530 | 7.01 | 7.20 | 7.01 | 0 | 0 | 0 |
17/02/2016 |
7.01
|
296,740 | 6.74 | 7.01 | 6.74 | 0 | 0 | 0 |
16/02/2016 |
6.74
|
79,140 | 6.74 | 6.81 | 6.68 | 0 | 0 | 0 |
15/02/2016 |
6.74
|
81,780 | 6.74 | 6.74 | 6.61 | 0 | 0 | 0 |
05/02/2016 |
6.74
|
55,350 | 6.68 | 6.74 | 6.68 | 0 | 0 | 0 |
04/02/2016 |
6.68
|
81,430 | 6.68 | 6.81 | 6.68 | 0 | 0 | 0 |
03/02/2016 |
6.68
|
125,780 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 |
02/02/2016 |
6.74
|
111,330 | 6.74 | 6.81 | 6.68 | 0 | 0 | 0 |
01/02/2016 |
6.74
|
142,330 | 6.94 | 7.01 | 6.74 | 0 | 0 | 0 |
29/01/2016 |
6.94
|
128,560 | 6.81 | 6.94 | 6.74 | 0 | 0 | 0 |
28/01/2016 |
6.81
|
203,430 | 6.94 | 6.94 | 6.81 | 0 | 2,000 | -0.0 |
27/01/2016 |
6.94
|
214,620 | 6.88 | 7.01 | 6.94 | 0 | 0 | 0 |
26/01/2016 |
6.88
|
362,150 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 |
25/01/2016 |
7.14
|
542,550 | 6.88 | 7.33 | 6.94 | 0 | 0 | 0 |
22/01/2016 |
6.88
|
455,950 | 6.81 | 7.01 | 6.74 | 2,000 | 6,000 | -0.0 |
21/01/2016 |
6.81
|
261,290 | 6.74 | 7.01 | 6.74 | 0 | 0 | 0 |
20/01/2016 |
6.74
|
274,340 | 6.74 | 7.14 | 6.68 | 0 | 0 | 0 |
19/01/2016 |
6.74
|
139,320 | 6.48 | 6.81 | 6.61 | 6,000 | 0 | 0.1 |
18/01/2016 |
6.48
|
629,930 | 6.81 | 6.81 | 6.42 | 1,300 | 0 | 0.0 |
15/01/2016 |
6.81
|
203,280 | 6.94 | 7.07 | 6.81 | 0 | 0 | 0 |
14/01/2016 |
6.94
|
338,920 | 7.01 | 7.07 | 6.81 | 0 | 0 | 0 |
13/01/2016 |
7.01
|
297,780 | 7.14 | 7.27 | 6.94 | 500 | 0 | 0.0 |
12/01/2016 |
7.14
|
284,170 | 6.74 | 7.14 | 6.81 | 0 | 0 | 0 |
11/01/2016 |
6.74
|
272,720 | 6.74 | 6.81 | 6.74 | 1,000 | 0 | 0.0 |
08/01/2016 |
6.74
|
875,250 | 7.07 | 7.07 | 6.74 | 0 | 5,000 | -0.1 |
07/01/2016 |
7.07
|
573,590 | 7.47 | 7.47 | 7.01 | 0 | 0 | 0 |
06/01/2016 |
7.47
|
121,870 | 7.33 | 7.47 | 7.27 | 2,000 | 0 | 0.0 |
05/01/2016 |
7.33
|
348,470 | 7.33 | 7.66 | 7.27 | 0 | 0 | 0 |
04/01/2016 |
7.33
|
451,530 | 7.60 | 7.66 | 7.33 | 0 | 0 | 0 |
31/12/2015 |
7.60
|
1,602,340 | 7.66 | 7.99 | 7.60 | 500 | 0 | 0.0 |
30/12/2015 |
7.66
|
934,570 | 7.20 | 7.66 | 7.33 | 1,000 | 0 | 0.0 |
29/12/2015 |
7.20
|
207,180 | 7.01 | 7.20 | 6.94 | 0 | 0 | 0 |
28/12/2015 |
7.01
|
304,700 | 7.14 | 7.20 | 7.01 | 0 | 0 | 0 |
25/12/2015 |
7.14
|
229,230 | 7.20 | 7.27 | 7.14 | 0 | 0 | 0 |
24/12/2015 |
7.20
|
198,250 | 7.14 | 7.27 | 7.14 | 0 | 0 | 0 |
23/12/2015 |
7.14
|
233,350 | 7.20 | 7.20 | 7.14 | 0 | 0 | 0 |
22/12/2015 |
7.20
|
68,830 | 7.14 | 7.27 | 7.14 | 0 | 0 | 0 |
21/12/2015 |
7.14
|
357,440 | 7.14 | 7.27 | 7.14 | 0 | 20,000 | -0.2 |
18/12/2015 |
7.14
|
107,490 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
17/12/2015 |
7.27
|
329,970 | 7.27 | 7.33 | 7.14 | 0 | 0 | 0 |
16/12/2015 |
7.27
|
274,300 | 7.33 | 7.47 | 7.20 | 4,000 | 0 | 0.0 |
15/12/2015 |
7.33
|
188,650 | 7.27 | 7.40 | 7.20 | 0 | 0 | 0 |
14/12/2015 |
7.27
|
239,110 | 7.20 | 7.47 | 7.20 | 0 | 0 | 0 |
11/12/2015 |
7.20
|
348,610 | 7.07 | 7.27 | 7.07 | 0 | 0 | 0 |
10/12/2015 |
7.07
|
689,390 | 7.33 | 7.47 | 7.07 | 1,200 | 0 | 0.0 |
09/12/2015 |
7.33
|
253,390 | 7.47 | 7.60 | 7.33 | 0 | 0 | 0 |
08/12/2015 |
7.47
|
384,560 | 7.60 | 7.60 | 7.33 | 0 | 0 | 0 |
07/12/2015 |
7.60
|
159,200 | 7.60 | 7.66 | 7.47 | 0 | 0 | 0 |
04/12/2015 |
7.60
|
224,930 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 |
03/12/2015 |
7.73
|
282,550 | 7.53 | 7.79 | 7.53 | 100 | 15,000 | -0.2 |
02/12/2015 |
7.53
|
415,190 | 7.47 | 7.66 | 7.47 | 0 | 0 | 0 |
01/12/2015 |
7.47
|
391,190 | 7.73 | 7.86 | 7.47 | 0 | 0 | 0 |