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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
7.68
|
5,400 | 7.82 | 7.82 | 7.41 | 0 | 400 | -0.0 |
28/04/2016 |
7.82
|
7,000 | 7.82 | 7.82 | 7.60 | 0 | 2,700 | -0.1 |
27/04/2016 |
7.82
|
12,800 | 7.57 | 7.93 | 7.60 | 0 | 3,500 | -0.1 |
26/04/2016 |
7.57
|
12,700 | 7.79 | 7.79 | 7.55 | 0 | 1,700 | -0.0 |
25/04/2016 |
7.79
|
6,300 | 8.07 | 8.07 | 7.79 | 0 | 0 | 0 |
22/04/2016 |
8.07
|
5,400 | 8.01 | 8.07 | 7.82 | 0 | 0 | 0 |
21/04/2016 |
8.01
|
29,500 | 7.52 | 8.07 | 7.52 | 0 | 3,000 | -0.1 |
20/04/2016 |
7.52
|
20,000 | 7.22 | 7.52 | 7.22 | 0 | 100 | -0.0 |
19/04/2016 |
7.22
|
3,500 | 7.22 | 7.27 | 7.22 | 0 | 0 | 0 |
15/04/2016 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
14/04/2016 |
7.22
|
2,338 | 7.35 | 7.35 | 7.13 | 0 | 0 | 0 |
13/04/2016 |
7.35
|
1,515 | 7.46 | 7.46 | 7.13 | 0 | 0 | 0 |
12/04/2016 |
7.46
|
2,200 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
11/04/2016 |
7.33
|
5,200 | 7.19 | 7.33 | 7.24 | 0 | 0 | 0 |
08/04/2016 |
7.19
|
5,800 | 7.02 | 7.19 | 7.05 | 0 | 0 | 0 |
07/04/2016 |
7.02
|
900 | 6.97 | 7.02 | 6.91 | 0 | 0 | 0 |
06/04/2016 |
6.97
|
1,600 | 6.91 | 6.97 | 6.86 | 1,400 | 0 | 0.0 |
05/04/2016 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
04/04/2016 |
6.91
|
3,600 | 6.97 | 6.97 | 6.86 | 0 | 0 | 0 |
01/04/2016 |
6.97
|
700 | 7.00 | 7.00 | 6.72 | 0 | 0 | 0 |
31/03/2016 |
7.00
|
300 | 6.97 | 7.00 | 6.67 | 0 | 0 | 0 |
30/03/2016 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
29/03/2016 |
6.97
|
300 | 6.94 | 6.97 | 6.97 | 0 | 0 | 0 |
28/03/2016 |
6.94
|
5,600 | 6.91 | 7.00 | 6.86 | 0 | 0 | 0 |
25/03/2016 |
6.91
|
800 | 6.83 | 6.91 | 6.86 | 0 | 0 | 0 |
24/03/2016 |
6.83
|
8,500 | 6.67 | 6.83 | 6.67 | 0 | 0 | 0 |
23/03/2016 |
6.67
|
1,100 | 6.67 | 6.67 | 6.64 | 0 | 0 | 0 |
22/03/2016 |
6.67
|
1,300 | 6.78 | 6.78 | 6.58 | 0 | 0 | 0 |
21/03/2016 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
18/03/2016 |
6.78
|
1,700 | 6.58 | 6.78 | 6.61 | 100 | 0 | 0.0 |
17/03/2016 |
6.58
|
22,100 | 7.16 | 7.24 | 6.58 | 0 | 19,600 | -0.5 |
16/03/2016 |
7.16
|
5,000 | 7.30 | 7.33 | 7.16 | 0 | 0 | 0 |
15/03/2016 |
7.30
|
5,200 | 7.16 | 7.30 | 7.13 | 0 | 0 | 0 |
14/03/2016 |
7.16
|
3,600 | 7.13 | 7.22 | 7.16 | 0 | 0 | 0 |
11/03/2016 |
7.13
|
8,800 | 6.91 | 7.13 | 6.97 | 0 | 0 | 0 |
10/03/2016 |
6.91
|
500 | 6.91 | 6.91 | 6.86 | 0 | 0 | 0 |
09/03/2016 |
6.91
|
3,700 | 7.16 | 7.16 | 6.86 | 0 | 0 | 0 |
08/03/2016 |
7.16
|
3,100 | 7.00 | 7.16 | 7.02 | 0 | 0 | 0 |
07/03/2016 |
7.00
|
3,800 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 |
04/03/2016 |
6.94
|
5,300 | 6.61 | 6.94 | 6.64 | 0 | 0 | 0 |
03/03/2016 |
6.61
|
1,400 | 6.61 | 6.64 | 6.58 | 0 | 0 | 0 |
02/03/2016 |
6.61
|
1,000 | 6.34 | 6.61 | 6.34 | 300 | 0 | 0.0 |
01/03/2016 |
6.34
|
4,900 | 6.28 | 6.34 | 6.28 | 0 | 0 | 0 |
29/02/2016 |
6.28
|
2,900 | 6.28 | 6.28 | 6.26 | 0 | 0 | 0 |
26/02/2016 |
6.28
|
700 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 |
25/02/2016 |
6.28
|
2,500 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 |
24/02/2016 |
6.28
|
5,900 | 6.28 | 6.31 | 6.20 | 0 | 0 | 0 |
23/02/2016 |
6.28
|
9,900 | 6.34 | 6.34 | 6.28 | 8,800 | 0 | 0.2 |
22/02/2016 |
6.34
|
1,300 | 6.15 | 6.34 | 6.17 | 0 | 0 | 0 |
19/02/2016 |
6.15
|
13,900 | 6.17 | 6.17 | 6.15 | 8,000 | 0 | 0.2 |
18/02/2016 |
6.17
|
3,600 | 6.37 | 6.39 | 6.17 | 0 | 0 | 0 |
17/02/2016 |
6.37
|
600 | 6.42 | 6.42 | 6.37 | 0 | 200 | -0.0 |
16/02/2016 |
6.42
|
5,300 | 6.45 | 6.45 | 6.34 | 0 | 2,800 | -0.1 |
15/02/2016 |
6.45
|
300 | 6.42 | 6.45 | 6.42 | 200 | 0 | 0.0 |
05/02/2016 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/02/2016 |
6.42
|
100 | 6.31 | 6.42 | 6.42 | 100 | 0 | 0.0 |
03/02/2016 |
6.31
|
2,200 | 6.28 | 6.31 | 6.26 | 300 | 100 | 0.0 |
02/02/2016 |
6.28
|
1,200 | 6.20 | 6.45 | 6.28 | 0 | 0 | 0 |
01/02/2016 |
6.20
|
2,500 | 6.53 | 6.53 | 6.20 | 0 | 0 | 0 |
29/01/2016 |
6.53
|
400 | 6.48 | 6.53 | 6.20 | 0 | 0 | 0 |
28/01/2016 |
6.48
|
1,200 | 6.17 | 6.48 | 6.20 | 0 | 0 | 0 |
27/01/2016 |
6.17
|
4,400 | 6.12 | 6.17 | 6.06 | 1,400 | 600 | 0.0 |
26/01/2016 |
6.12
|
2,400 | 6.15 | 6.15 | 5.82 | 1,800 | 0 | 0.0 |
25/01/2016 |
6.15
|
4,300 | 6.67 | 6.67 | 6.01 | 100 | 0 | 0.0 |
22/01/2016 |
6.67
|
7,800 | 7.41 | 7.41 | 6.67 | 0 | 0 | 0 |
21/01/2016 |
7.41
|
1,200 | 7.68 | 7.68 | 7.41 | 0 | 0 | 0 |
20/01/2016 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
19/01/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
18/01/2016 |
7.68
|
200 | 7.71 | 7.71 | 7.68 | 0 | 0 | 0 |
15/01/2016 |
7.71
|
3,100 | 7.71 | 7.74 | 7.71 | 0 | 0 | 0 |
14/01/2016 |
7.71
|
400 | 7.74 | 7.74 | 7.71 | 0 | 0 | 0 |
13/01/2016 |
7.74
|
1,400 | 7.71 | 7.82 | 7.74 | 0 | 0 | 0 |
12/01/2016 |
7.71
|
800 | 7.63 | 7.79 | 7.65 | 0 | 0 | 0 |
11/01/2016 |
7.63
|
600 | 7.85 | 7.85 | 7.63 | 0 | 0 | 0 |
08/01/2016 |
7.85
|
400 | 7.82 | 7.85 | 7.85 | 0 | 0 | 0 |
07/01/2016 |
7.82
|
5,000 | 7.76 | 7.82 | 7.65 | 0 | 0 | 0 |
06/01/2016 |
7.76
|
14,800 | 7.93 | 7.96 | 7.68 | 0 | 12,800 | -0.4 |
05/01/2016 |
7.93
|
800 | 7.93 | 8.04 | 7.93 | 0 | 0 | 0 |
04/01/2016 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
31/12/2015 |
7.93
|
800 | 7.96 | 8.01 | 7.93 | 0 | 0 | 0 |
30/12/2015 |
7.96
|
300 | 8.01 | 8.04 | 7.96 | 0 | 0 | 0 |
29/12/2015 |
8.01
|
1,600 | 7.96 | 8.01 | 7.93 | 0 | 0 | 0 |
28/12/2015 |
7.96
|
1,300 | 7.98 | 8.01 | 7.87 | 0 | 0 | 0 |
25/12/2015 |
7.98
|
4,600 | 7.98 | 8.07 | 7.87 | 100 | 0 | 0.0 |
24/12/2015 |
7.98
|
300 | 7.98 | 7.98 | 7.93 | 0 | 0 | 0 |
23/12/2015 |
7.98
|
2,000 | 7.96 | 7.98 | 7.87 | 0 | 0 | 0 |
22/12/2015 |
7.96
|
300 | 8.04 | 8.07 | 7.96 | 0 | 0 | 0 |
21/12/2015 |
8.04
|
500 | 8.07 | 8.15 | 8.04 | 0 | 0 | 0 |
18/12/2015 |
8.07
|
1,300 | 8.09 | 8.15 | 8.07 | 0 | 0 | 0 |
17/12/2015 |
8.09
|
1,700 | 7.87 | 8.09 | 7.87 | 0 | 0 | 0 |
16/12/2015 |
7.87
|
26,800 | 8.42 | 8.42 | 7.87 | 0 | 16,600 | -0.5 |
15/12/2015 |
8.42
|
500 | 8.37 | 8.42 | 8.34 | 0 | 0 | 0 |
14/12/2015 |
8.37
|
400 | 8.31 | 8.37 | 8.31 | 0 | 0 | 0 |
11/12/2015 |
8.31
|
1,600 | 8.29 | 8.31 | 8.23 | 0 | 0 | 0 |
10/12/2015 |
8.29
|
900 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 |
09/12/2015 |
8.29
|
1,800 | 8.26 | 8.31 | 8.26 | 0 | 0 | 0 |
08/12/2015 |
8.26
|
1,800 | 8.12 | 8.26 | 8.23 | 0 | 0 | 0 |
07/12/2015 |
8.12
|
1,400 | 8.23 | 8.26 | 8.12 | 0 | 1,000 | -0.0 |
04/12/2015 |
8.23
|
2,200 | 8.18 | 8.29 | 8.18 | 0 | 0 | 0 |
03/12/2015 |
8.18
|
2,700 | 8.26 | 8.26 | 8.18 | 0 | 0 | 0 |