Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
7.37
|
166,300 | 7.86 | 7.86 | 7.20 | 0 | 0 | 0 |
26/04/2016 |
7.86
|
75,800 | 8.02 | 8.02 | 7.70 | 0 | 0 | 0 |
25/04/2016 |
8.02
|
152,758 | 8.10 | 8.27 | 7.78 | 0 | 0 | 0 |
22/04/2016 |
8.10
|
198,200 | 8.27 | 8.27 | 7.86 | 10,000 | 0 | 0.1 |
21/04/2016 |
8.27
|
209,830 | 8.43 | 8.60 | 8.02 | 0 | 0 | 0 |
20/04/2016 |
8.43
|
207,318 | 8.51 | 9.01 | 8.27 | 0 | 0 | 0 |
19/04/2016 |
8.51
|
808,230 | 9.41 | 9.41 | 8.02 | 20,000 | 0 | 0.2 |
15/04/2016 |
9.41
|
772,800 | 10.15 | 10.15 | 9.01 | 0 | 0 | 0 |
14/04/2016 |
10.15
|
653,510 | 10.81 | 11.46 | 10.15 | 0 | 0 | 0 |
13/04/2016 |
10.81
|
552,700 | 11.13 | 12.61 | 10.81 | 0 | 0 | 0 |
12/04/2016 |
11.13
|
686,600 | 10.15 | 11.13 | 10.64 | 0 | 0 | 0 |
11/04/2016 |
10.15
|
221,050 | 9.58 | 10.23 | 9.25 | 0 | 0 | 0 |
08/04/2016 |
9.58
|
163,000 | 10.32 | 10.64 | 9.41 | 0 | 0 | 0 |
07/04/2016 |
10.32
|
142,380 | 9.09 | 10.40 | 9.33 | 0 | 0 | 0 |
06/04/2016 |
9.09
|
394,500 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
05/04/2016 |
9.01
|
271,500 | 9.25 | 9.25 | 7.94 | 0 | 0 | 0 |
04/04/2016 |
9.25
|
366,700 | 10.07 | 10.81 | 9.25 | 0 | 0 | 0 |
01/04/2016 |
10.07
|
179,000 | 11.54 | 11.54 | 10.07 | 0 | 0 | 0 |
31/03/2016 |
11.54
|
69,700 | 12.28 | 13.92 | 11.38 | 0 | 0 | 0 |
30/03/2016 |
12.28
|
783,380 | 10.81 | 12.36 | 12.28 | 0 | 0 | 0 |
29/03/2016 |
10.81
|
378,800 | 9.74 | 10.81 | 10.81 | 0 | 0 | 0 |
28/03/2016 |
9.74
|
118,700 | 8.43 | 9.74 | 7.37 | 0 | 0 | 0 |
25/03/2016 |
8.43
|
18,200 | 8.19 | 8.51 | 8.43 | 0 | 0 | 0 |
24/03/2016 |
8.19
|
1,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
23/03/2016 |
8.19
|
1,000 | 8.60 | 8.60 | 8.19 | 0 | 0 | 0 |
22/03/2016 |
8.60
|
5,600 | 7.94 | 9.01 | 8.60 | 0 | 0 | 0 |
21/03/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
18/03/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
17/03/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
16/03/2016 |
7.94
|
1,000 | 8.19 | 8.19 | 7.94 | 0 | 0 | 0 |
15/03/2016 |
8.19
|
100 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 |
14/03/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
11/03/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
10/03/2016 |
8.27
|
100 | 7.37 | 8.27 | 8.27 | 0 | 0 | 0 |
09/03/2016 |
7.37
|
0 | 7.29 | 7.37 | 7.37 | 0 | 0 | 0 |
08/03/2016 |
7.29
|
2,100 | 8.43 | 8.43 | 7.29 | 0 | 0 | 0 |
07/03/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
04/03/2016 |
8.43
|
17,500 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 |
03/03/2016 |
8.43
|
0 | 8.51 | 8.43 | 8.43 | 0 | 0 | 0 |
02/03/2016 |
8.51
|
2,000 | 7.61 | 8.51 | 8.43 | 0 | 0 | 0 |
01/03/2016 |
7.61
|
0 | 8.60 | 7.61 | 7.61 | 0 | 0 | 0 |
29/02/2016 |
8.60
|
1,200 | 8.60 | 8.60 | 7.53 | 0 | 0 | 0 |
26/02/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
25/02/2016 |
8.60
|
397,400 | 7.86 | 8.68 | 7.86 | 0 | 0 | 0 |
24/02/2016 |
7.86
|
4,700 | 8.19 | 8.19 | 7.86 | 0 | 0 | 0 |
23/02/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
22/02/2016 |
8.19
|
200 | 7.78 | 8.19 | 8.19 | 0 | 0 | 0 |
19/02/2016 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
18/02/2016 |
7.78
|
100 | 6.79 | 7.78 | 7.78 | 0 | 0 | 0 |
17/02/2016 |
6.79
|
4,800 | 7.86 | 7.86 | 6.79 | 0 | 0 | 0 |
16/02/2016 |
7.86
|
500 | 9.17 | 9.17 | 7.86 | 0 | 0 | 0 |
15/02/2016 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
05/02/2016 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
04/02/2016 |
9.17
|
3,800 | 9.58 | 9.58 | 8.19 | 0 | 0 | 0 |
03/02/2016 |
9.58
|
200 | 9.17 | 9.58 | 9.50 | 0 | 0 | 0 |
02/02/2016 |
9.17
|
4,800 | 8.10 | 9.17 | 9.17 | 0 | 0 | 0 |
01/02/2016 |
8.10
|
100 | 7.78 | 8.10 | 8.10 | 0 | 0 | 0 |
29/01/2016 |
7.78
|
10,200 | 6.79 | 7.78 | 7.78 | 0 | 0 | 0 |
28/01/2016 |
6.79
|
5,000 | 7.78 | 8.84 | 6.71 | 0 | 0 | 0 |
27/01/2016 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
26/01/2016 |
7.78
|
7,000 | 8.60 | 8.60 | 7.78 | 0 | 0 | 0 |
25/01/2016 |
8.60
|
5,000 | 7.78 | 8.60 | 8.60 | 0 | 0 | 0 |
22/01/2016 |
7.78
|
10,000 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
21/01/2016 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
20/01/2016 |
8.10
|
0 | 8.27 | 8.10 | 8.10 | 0 | 0 | 0 |
19/01/2016 |
8.27
|
11,400 | 8.51 | 8.51 | 8.10 | 0 | 0 | 0 |
18/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
15/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
14/01/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
13/01/2016 |
8.51
|
7,600 | 8.92 | 8.92 | 8.51 | 0 | 0 | 0 |
12/01/2016 |
8.92
|
100 | 8.76 | 8.92 | 8.92 | 0 | 0 | 0 |
11/01/2016 |
8.76
|
100 | 7.78 | 8.76 | 8.76 | 0 | 0 | 0 |
08/01/2016 |
7.78
|
1,700 | 8.19 | 8.19 | 7.78 | 0 | 0 | 0 |
07/01/2016 |
8.19
|
1,000 | 8.92 | 8.92 | 8.19 | 0 | 0 | 0 |
06/01/2016 |
8.92
|
1,900 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
05/01/2016 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
04/01/2016 |
9.01
|
2,700 | 10.72 | 10.72 | 9.01 | 0 | 0 | 0 |
31/12/2015 |
10.72
|
56,500 | 9.01 | 10.72 | 9.01 | 0 | 0 | 0 |
30/12/2015 |
9.09
|
74,500 | 10.64 | 11.05 | 9.01 | 0 | 0 | 0 |
29/12/2015 |
9.01
|
72,300 | 10.15 | 10.15 | 9.01 | 0 | 0 | 0 |
28/12/2015 |
8.92
|
4,200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
25/12/2015 |
8.92
|
10,100 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
24/12/2015 |
8.92
|
6,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
23/12/2015 |
8.68
|
52,100 | 9.09 | 9.50 | 8.68 | 0 | 0 | 0 |
22/12/2015 |
8.19
|
11,000 | 8.43 | 8.43 | 8.19 | 0 | 0 | 0 |
21/12/2015 |
8.68
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
18/12/2015 |
8.68
|
3,000 | 9.41 | 9.74 | 8.68 | 0 | 0 | 0 |
17/12/2015 |
8.51
|
11,600 | 8.92 | 9.74 | 8.51 | 0 | 0 | 0 |
16/12/2015 |
8.60
|
1,100 | 7.94 | 8.60 | 7.94 | 0 | 0 | 0 |
15/12/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
14/12/2015 |
8.27
|
2,500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
11/12/2015 |
9.41
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
10/12/2015 |
9.41
|
20,800 | 9.01 | 9.41 | 8.27 | 0 | 0 | 0 |
09/12/2015 |
8.60
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
08/12/2015 |
8.60
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
07/12/2015 |
8.60
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
04/12/2015 |
8.60
|
25,500 | 9.01 | 9.82 | 8.60 | 0 | 0 | 0 |
03/12/2015 |
9.17
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
02/12/2015 |
9.17
|
2,059 | 8.68 | 9.17 | 8.68 | 0 | 0 | 0 |
01/12/2015 |
8.92
|
7,000 | 8.35 | 8.92 | 8.35 | 0 | 0 | 0 |