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) |
-2.10 | -5% | 42,373,100 | 444,071 | 18.0 |
39
42
39.90
|
2 tháng
(2024-07-22) |
-2.15 | -5.11% | 123,618,000 | -758,245 | -35.2 |
37.80
43.35
39.90
|
3 tháng
(2024-06-21) |
-3.50 | -8.06% | 223,874,000 | -3,061,161 | -139.5 |
37.80
46.25
39.90
|
6 tháng
(2024-03-25) |
2.99 | 8.09% | 452,775,700 | 4,679,586 | 226.5 |
33.09
46.25
39.90
|
12 tháng
(2023-09-25) |
8.60 | 27.46% | 834,568,400 | 3,726,441 | 186.4 |
24.26
46.25
39.90
|
24 tháng
(2022-09-30) |
15.84 | 65.85% | 1,280,799,400 | -5,428,904 | -181.7 |
13.94
46.25
39.90
|
36 tháng
(2021-10-05) |
14.49 | 57.01% | 1,653,797,700 | 574,969 | 348.1 |
13.94
52.17
39.90
|
60 tháng
(2019-10-16) |
34.70 | 667.85% | 2,031,006,710 | -5,960,681 | 137.2 |
2.99
52.17
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
7.47
|
134,100 | 7.49 | 7.53 | 7.42 | 100,000 | 300 | 4.1 |
25/04/2016 |
7.49
|
206,260 | 7.56 | 7.56 | 7.42 | 0 | 2,500 | -0.1 |
22/04/2016 |
7.56
|
149,590 | 7.56 | 7.58 | 7.53 | 2,000 | 0 | 0.1 |
21/04/2016 |
7.56
|
145,980 | 7.54 | 7.60 | 7.54 | 11,000 | 0 | 0.5 |
20/04/2016 |
7.54
|
227,110 | 7.58 | 7.67 | 7.53 | 41,800 | 4,000 | 1.6 |
19/04/2016 |
7.58
|
231,820 | 7.74 | 7.75 | 7.58 | 9,500 | 0 | 0.4 |
15/04/2016 |
7.74
|
162,840 | 7.91 | 8.00 | 7.72 | 5,000 | 0 | 0.2 |
14/04/2016 |
7.91
|
524,140 | 7.74 | 8.00 | 7.75 | 1,860 | 0 | 0.1 |
13/04/2016 |
7.74
|
304,830 | 7.58 | 7.84 | 7.58 | 4,000 | 700 | 0.1 |
12/04/2016 |
7.58
|
107,070 | 7.65 | 7.65 | 7.58 | 3,000 | 3,900 | -0.0 |
11/04/2016 |
7.65
|
351,110 | 7.54 | 7.70 | 7.53 | 4,350 | 3,000 | 0.1 |
08/04/2016 |
7.54
|
169,730 | 7.58 | 7.61 | 7.53 | 8,000 | 0 | 0.3 |
07/04/2016 |
7.58
|
133,670 | 7.56 | 7.68 | 7.56 | 222,310 | 3,000 | 9.4 |
06/04/2016 |
7.56
|
175,260 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 |
05/04/2016 |
7.54
|
92,070 | 7.53 | 7.56 | 7.49 | 0 | 1,500 | -0.1 |
04/04/2016 |
7.53
|
221,740 | 7.58 | 7.61 | 7.49 | 0 | 400 | -0.0 |
01/04/2016 |
7.58
|
633,080 | 7.65 | 7.65 | 7.47 | 1,860 | 30,000 | -1.2 |
31/03/2016 |
7.65
|
386,620 | 7.46 | 7.68 | 7.47 | 0 | 0 | 0 |
30/03/2016 |
7.46
|
207,040 | 7.49 | 7.58 | 7.40 | 37,940 | 0 | 1.6 |
29/03/2016 |
7.49
|
969,690 | 7.72 | 7.74 | 7.49 | 47,650 | 0 | 2.0 |
28/03/2016 |
7.72
|
1,070,860 | 7.72 | 7.72 | 7.40 | 0 | 0 | 0 |
25/03/2016 |
7.72
|
239,940 | 7.65 | 7.74 | 7.54 | 0 | 50,000 | -2.2 |
24/03/2016 |
7.65
|
248,530 | 7.81 | 7.88 | 7.63 | 5,000 | 5,000 | 0.0 |
23/03/2016 |
7.81
|
107,660 | 7.74 | 7.84 | 7.67 | 9,100 | 0 | 0.4 |
22/03/2016 |
7.74
|
550,720 | 7.84 | 7.84 | 7.58 | 2,000 | 0 | 0.1 |
21/03/2016 |
7.84
|
61,170 | 7.90 | 7.95 | 7.84 | 6,600 | 0 | 0.3 |
18/03/2016 |
7.90
|
76,110 | 8.05 | 8.05 | 7.90 | 0 | 25,000 | -1.1 |
17/03/2016 |
8.05
|
37,980 | 8.02 | 8.13 | 8.02 | 0 | 0 | 0 |
16/03/2016 |
8.02
|
140,880 | 7.90 | 8.09 | 7.83 | 5,600 | 800 | 0.2 |
15/03/2016 |
7.90
|
205,340 | 8.16 | 8.18 | 7.88 | 4,800 | 0 | 0.2 |
14/03/2016 |
8.16
|
203,690 | 8.64 | 8.64 | 8.16 | 5,020 | 0 | 0.2 |
11/03/2016 |
8.64
|
250,720 | 8.79 | 9.16 | 8.50 | 16,810 | 1,300 | 0.8 |
10/03/2016 |
8.79
|
181,650 | 8.32 | 8.79 | 8.34 | 28,900 | 18,760 | 0.5 |
09/03/2016 |
8.32
|
102,280 | 8.23 | 8.48 | 8.20 | 7,300 | 0 | 0.3 |
08/03/2016 |
8.23
|
88,380 | 8.27 | 8.35 | 8.21 | 0 | 0 | 0 |
07/03/2016 |
8.27
|
69,090 | 8.21 | 8.30 | 8.14 | 0 | 0 | 0 |
04/03/2016 |
8.21
|
40,610 | 8.21 | 8.30 | 8.20 | 0 | 0 | 0 |
03/03/2016 |
8.21
|
50,360 | 8.32 | 8.32 | 8.20 | 0 | 7,690 | -0.4 |
02/03/2016 |
8.32
|
67,820 | 8.11 | 8.32 | 8.11 | 0 | 0 | 0 |
01/03/2016 |
8.11
|
44,610 | 8.13 | 8.14 | 8.09 | 0 | 0 | 0 |
29/02/2016 |
8.13
|
133,570 | 8.13 | 8.14 | 7.95 | 11,100 | 52,800 | -1.9 |
26/02/2016 |
8.13
|
47,670 | 8.13 | 8.20 | 8.09 | 6,000 | 0 | 0.3 |
25/02/2016 |
8.13
|
80,290 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 |
24/02/2016 |
8.37
|
56,660 | 8.21 | 8.37 | 8.20 | 6,000 | 20,000 | -0.7 |
23/02/2016 |
8.21
|
91,280 | 8.27 | 8.28 | 8.21 | 0 | 19,340 | -0.9 |
22/02/2016 |
8.27
|
108,130 | 8.37 | 8.37 | 8.21 | 4,000 | 4,500 | -0.0 |
19/02/2016 |
8.37
|
56,520 | 8.51 | 8.55 | 8.35 | 0 | 0 | 0 |
18/02/2016 |
8.51
|
134,090 | 8.51 | 8.64 | 8.41 | 58,240 | 30,000 | 1.4 |
17/02/2016 |
8.51
|
111,860 | 8.27 | 8.55 | 8.25 | 36,620 | 39,800 | -0.1 |
16/02/2016 |
8.27
|
75,240 | 8.42 | 8.42 | 8.23 | 0 | 6,780 | -0.3 |
15/02/2016 |
8.42
|
17,590 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
05/02/2016 |
8.42
|
16,310 | 8.44 | 8.44 | 8.30 | 0 | 0 | 0 |
04/02/2016 |
8.44
|
29,810 | 8.25 | 8.46 | 8.27 | 0 | 0 | 0 |
03/02/2016 |
8.25
|
36,140 | 8.18 | 8.35 | 7.93 | 0 | 2,500 | -0.1 |
02/02/2016 |
8.18
|
28,440 | 8.25 | 8.28 | 8.18 | 0 | 0 | 0 |
01/02/2016 |
8.25
|
111,900 | 8.50 | 8.50 | 8.25 | 2,300 | 300 | 0.1 |
29/01/2016 |
8.50
|
59,270 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
28/01/2016 |
8.53
|
44,350 | 8.58 | 8.58 | 8.46 | 0 | 0 | 0 |
27/01/2016 |
8.58
|
111,720 | 8.58 | 8.79 | 8.51 | 2,000 | 0 | 0.1 |
26/01/2016 |
8.58
|
114,700 | 8.72 | 8.72 | 8.46 | 3,000 | 0 | 0.1 |
25/01/2016 |
8.72
|
247,670 | 8.46 | 8.90 | 8.53 | 70,120 | 10,000 | 3.0 |
22/01/2016 |
8.46
|
177,340 | 8.11 | 8.46 | 8.05 | 142,020 | 3,000 | 6.5 |
21/01/2016 |
8.11
|
175,380 | 8.02 | 8.16 | 7.93 | 91,000 | 0 | 4.2 |
20/01/2016 |
8.02
|
151,220 | 8.04 | 8.09 | 7.90 | 99,370 | 3,000 | 4.4 |
19/01/2016 |
8.04
|
221,160 | 7.68 | 8.07 | 7.60 | 131,090 | 0 | 5.9 |
18/01/2016 |
7.68
|
174,910 | 7.81 | 7.81 | 7.53 | 62,400 | 2,900 | 2.6 |
15/01/2016 |
7.81
|
62,590 | 7.83 | 7.83 | 7.79 | 55,870 | 0 | 2.5 |
14/01/2016 |
7.83
|
136,470 | 7.86 | 7.86 | 7.70 | 51,000 | 0 | 2.3 |
13/01/2016 |
7.86
|
198,580 | 7.84 | 8.07 | 7.84 | 40,000 | 0 | 1.8 |
12/01/2016 |
7.84
|
87,290 | 7.72 | 7.84 | 7.72 | 44,000 | 0 | 1.9 |
11/01/2016 |
7.72
|
175,600 | 7.75 | 7.83 | 7.65 | 18,500 | 0 | 0.8 |
08/01/2016 |
7.75
|
159,550 | 7.91 | 7.91 | 7.75 | 10,500 | 19,980 | -0.4 |
07/01/2016 |
7.91
|
147,570 | 8.02 | 8.02 | 7.81 | 22,500 | 70 | 1.0 |
06/01/2016 |
8.02
|
305,980 | 7.68 | 8.02 | 7.72 | 20,000 | 0 | 0.9 |
05/01/2016 |
7.68
|
131,490 | 7.58 | 7.72 | 7.56 | 54,460 | 1,000 | 2.3 |
04/01/2016 |
7.58
|
141,420 | 7.61 | 7.75 | 7.58 | 31,900 | 0 | 1.4 |
31/12/2015 |
7.61
|
134,450 | 7.61 | 7.63 | 7.56 | 40,350 | 0 | 1.7 |
30/12/2015 |
7.61
|
82,650 | 7.63 | 7.68 | 7.58 | 0 | 0 | 0 |
29/12/2015 |
7.63
|
102,770 | 7.61 | 7.68 | 7.61 | 32,600 | 0 | 1.4 |
28/12/2015 |
7.61
|
132,580 | 7.58 | 7.70 | 7.56 | 46,930 | 1,000 | 2.0 |
25/12/2015 |
7.58
|
181,470 | 7.63 | 7.63 | 7.56 | 82,520 | 7,500 | 3.2 |
24/12/2015 |
7.63
|
119,960 | 7.61 | 7.70 | 7.58 | 39,000 | 0 | 1.7 |
23/12/2015 |
7.61
|
535,240 | 7.53 | 7.72 | 7.38 | 218,870 | 0 | 9.3 |
22/12/2015 |
7.53
|
450,880 | 7.75 | 7.77 | 7.49 | 40,000 | 5,000 | 1.5 |
21/12/2015 |
7.75
|
358,990 | 7.90 | 7.93 | 7.72 | 4,920 | 0 | 0.2 |
18/12/2015 |
7.90
|
447,930 | 8.05 | 8.05 | 7.83 | 20 | 0 | 0.0 |
17/12/2015 |
8.05
|
617,910 | 8.05 | 8.05 | 7.74 | 320 | 0 | 0.0 |
16/12/2015 |
8.05
|
263,870 | 7.98 | 8.16 | 8.00 | 12,250 | 0 | 0.6 |
15/12/2015 |
7.98
|
1,127,600 | 7.47 | 7.98 | 7.49 | 213,000 | 48,700 | 7.0 |
14/12/2015 |
7.47
|
489,400 | 8.02 | 8.02 | 7.47 | 47,950 | 50,000 | -0.1 |
11/12/2015 |
8.02
|
128,510 | 8.11 | 8.11 | 7.75 | 2,500 | 0 | 0.1 |
10/12/2015 |
8.11
|
536,250 | 8.41 | 8.41 | 7.83 | 5,000 | 4,550 | 0.0 |
09/12/2015 |
8.41
|
455,260 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 |
08/12/2015 |
8.55
|
331,670 | 8.28 | 8.60 | 8.11 | 0 | 9,000 | -0.4 |
07/12/2015 |
8.28
|
3,320 | 8.04 | 8.28 | 8.04 | 0 | 0 | 0 |
04/12/2015 |
8.04
|
50,370 | 8.11 | 8.37 | 8.00 | 2,010 | 0 | 0.1 |
03/12/2015 |
8.11
|
20,890 | 8.44 | 8.64 | 8.11 | 2,550 | 0 | 0.1 |
02/12/2015 |
8.44
|
59,090 | 8.27 | 8.71 | 8.25 | 8,000 | 2,000 | 0.3 |
01/12/2015 |
8.27
|
10,430 | 8.25 | 8.44 | 8.27 | 870 | 0 | 0.0 |
30/11/2015 |
8.25
|
34,750 | 8.55 | 8.55 | 8.25 | 1,000 | 0 | 0.0 |