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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2016 |
9.02
|
180 | 8.64 | 9.02 | 8.64 | 0 | 0 | 0 |
21/04/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
20/04/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/04/2016 |
8.64
|
10 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 |
15/04/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
14/04/2016 |
8.86
|
1,550 | 9.23 | 9.23 | 8.69 | 400 | 0 | 0.0 |
13/04/2016 |
9.23
|
2,020 | 8.64 | 9.23 | 8.64 | 0 | 0 | 0 |
12/04/2016 |
8.64
|
3,570 | 9.18 | 9.18 | 8.64 | 800 | 0 | 0.0 |
11/04/2016 |
9.18
|
1,430 | 9.18 | 9.18 | 8.64 | 0 | 0 | 0 |
08/04/2016 |
9.18
|
220 | 9.23 | 9.23 | 8.64 | 60 | 0 | 0.0 |
07/04/2016 |
9.23
|
1,630 | 8.75 | 9.34 | 8.42 | 20 | 0 | 0.0 |
06/04/2016 |
8.75
|
160 | 8.37 | 8.91 | 8.42 | 70 | 30 | 0.0 |
05/04/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
04/04/2016 |
8.37
|
11,230 | 8.32 | 8.80 | 8.32 | 5,300 | 0 | 0.1 |
01/04/2016 |
8.32
|
3,510 | 8.53 | 8.53 | 8.32 | 1,000 | 0 | 0.0 |
31/03/2016 |
8.53
|
1,230 | 8.42 | 8.53 | 8.37 | 500 | 100 | 0.0 |
30/03/2016 |
8.42
|
11,020 | 8.37 | 8.53 | 8.32 | 8,540 | 0 | 0.1 |
29/03/2016 |
8.37
|
1,010 | 8.53 | 8.53 | 8.37 | 10 | 0 | 0.0 |
28/03/2016 |
8.53
|
10 | 8.42 | 8.53 | 8.53 | 0 | 0 | 0 |
25/03/2016 |
8.42
|
12,290 | 8.42 | 8.59 | 8.32 | 4,000 | 0 | 0.1 |
24/03/2016 |
8.42
|
4,780 | 8.59 | 8.59 | 8.42 | 0 | 0 | 0 |
23/03/2016 |
8.59
|
1,000 | 8.26 | 8.59 | 8.59 | 0 | 0 | 0 |
22/03/2016 |
8.26
|
2,020 | 8.64 | 8.64 | 8.26 | 0 | 20 | -0.0 |
21/03/2016 |
8.64
|
230 | 8.59 | 8.64 | 8.26 | 0 | 0 | 0 |
18/03/2016 |
8.59
|
19,810 | 8.64 | 8.80 | 8.53 | 10,000 | 0 | 0.2 |
17/03/2016 |
8.64
|
1,310 | 8.64 | 8.64 | 8.42 | 0 | 0 | 0 |
16/03/2016 |
8.64
|
3,000 | 8.53 | 8.64 | 8.53 | 0 | 10 | -0.0 |
15/03/2016 |
8.53
|
13,040 | 8.59 | 8.59 | 8.42 | 0 | 0 | 0 |
14/03/2016 |
8.59
|
1,630 | 8.37 | 8.64 | 8.37 | 40 | 0 | 0.0 |
11/03/2016 |
8.37
|
310 | 8.64 | 8.64 | 8.37 | 0 | 0 | 0 |
10/03/2016 |
8.64
|
280 | 8.26 | 8.64 | 8.32 | 0 | 0 | 0 |
09/03/2016 |
8.26
|
710 | 8.26 | 8.26 | 8.26 | 30 | 0 | 0.0 |
08/03/2016 |
8.26
|
730 | 8.64 | 8.64 | 8.26 | 730 | 0 | 0.0 |
07/03/2016 |
8.64
|
370 | 8.64 | 8.64 | 8.32 | 0 | 0 | 0 |
04/03/2016 |
8.64
|
100 | 8.59 | 8.64 | 8.64 | 0 | 0 | 0 |
03/03/2016 |
8.59
|
830 | 8.32 | 8.59 | 8.32 | 380 | 0 | 0.0 |
02/03/2016 |
8.32
|
5,430 | 8.26 | 8.64 | 8.26 | 5,220 | 0 | 0.1 |
01/03/2016 |
8.26
|
500 | 8.15 | 8.26 | 8.26 | 0 | 0 | 0 |
29/02/2016 |
8.15
|
3,450 | 8.69 | 8.69 | 8.15 | 1,850 | 0 | 0.0 |
26/02/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
25/02/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
24/02/2016 |
8.69
|
10 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
23/02/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
22/02/2016 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
19/02/2016 |
8.69
|
100 | 8.37 | 8.69 | 8.69 | 0 | 0 | 0 |
18/02/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
17/02/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
16/02/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
15/02/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
05/02/2016 |
8.37
|
20 | 8.32 | 8.37 | 7.78 | 0 | 0 | 0 |
04/02/2016 |
8.32
|
10 | 7.78 | 8.32 | 8.32 | 0 | 0 | 0 |
03/02/2016 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
02/02/2016 |
7.78
|
1,100 | 8.05 | 8.05 | 7.78 | 0 | 0 | 0 |
01/02/2016 |
8.05
|
3,250 | 8.64 | 8.64 | 8.05 | 0 | 0 | 0 |
29/01/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/01/2016 |
8.64
|
10 | 8.21 | 8.64 | 8.64 | 0 | 0 | 0 |
27/01/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
26/01/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
25/01/2016 |
8.21
|
320 | 8.05 | 8.21 | 8.10 | 0 | 0 | 0 |
22/01/2016 |
8.05
|
10 | 7.83 | 8.05 | 8.05 | 0 | 0 | 0 |
21/01/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
20/01/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
19/01/2016 |
7.83
|
12,810 | 8.21 | 8.21 | 7.83 | 0 | 0 | 0 |
18/01/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
15/01/2016 |
8.21
|
2,090 | 7.94 | 8.21 | 7.45 | 1,740 | 0 | 0.0 |
14/01/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
13/01/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
12/01/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
11/01/2016 |
7.94
|
700 | 7.72 | 7.94 | 7.29 | 600 | 0 | 0.0 |
08/01/2016 |
7.72
|
670 | 7.56 | 7.72 | 7.56 | 0 | 0 | 0 |
07/01/2016 |
7.56
|
4,420 | 7.99 | 7.99 | 7.56 | 0 | 0 | 0 |
06/01/2016 |
7.99
|
120 | 7.78 | 7.99 | 7.29 | 0 | 100 | -0.0 |
05/01/2016 |
7.78
|
1,000 | 7.88 | 7.88 | 7.78 | 0 | 0 | 0 |
04/01/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
31/12/2015 |
7.88
|
600 | 7.83 | 7.88 | 7.78 | 100 | 0 | 0.0 |
30/12/2015 |
7.83
|
4,160 | 7.78 | 7.99 | 7.83 | 0 | 0 | 0 |
29/12/2015 |
7.78
|
200 | 7.83 | 7.83 | 7.78 | 0 | 0 | 0 |
28/12/2015 |
7.83
|
220 | 8.32 | 8.32 | 7.78 | 0 | 0 | 0 |
25/12/2015 |
8.32
|
10 | 8.91 | 8.91 | 8.32 | 0 | 0 | 0 |
24/12/2015 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
23/12/2015 |
8.91
|
10 | 8.42 | 8.91 | 8.91 | 0 | 0 | 0 |
22/12/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
21/12/2015 |
8.42
|
4,380 | 8.32 | 8.42 | 7.78 | 4,150 | 0 | 0.1 |
18/12/2015 |
8.32
|
20 | 7.78 | 8.32 | 8.32 | 0 | 0 | 0 |
17/12/2015 |
7.78
|
2,030 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
16/12/2015 |
7.99
|
1,740 | 7.88 | 7.99 | 7.78 | 0 | 0 | 0 |
15/12/2015 |
7.88
|
1,680 | 7.61 | 7.88 | 7.61 | 0 | 0 | 0 |
14/12/2015 |
7.61
|
3,250 | 7.67 | 7.67 | 7.61 | 0 | 0 | 0 |
11/12/2015 |
7.67
|
1,890 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/12/2015 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
09/12/2015 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
08/12/2015 |
7.67
|
10 | 7.61 | 7.67 | 7.67 | 0 | 0 | 0 |
07/12/2015 |
7.61
|
690 | 7.56 | 7.61 | 7.61 | 0 | 0 | 0 |
04/12/2015 |
7.56
|
1,210 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
03/12/2015 |
7.56
|
130 | 7.72 | 7.83 | 7.56 | 0 | 0 | 0 |
02/12/2015 |
7.72
|
42,210 | 7.61 | 7.72 | 7.61 | 0 | 0 | 0 |
01/12/2015 |
7.61
|
10 | 7.56 | 7.61 | 7.61 | 0 | 0 | 0 |
30/11/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
27/11/2015 |
7.56
|
2,020 | 7.56 | 7.72 | 7.56 | 0 | 0 | 0 |
26/11/2015 |
7.56
|
10 | 7.67 | 7.67 | 7.56 | 0 | 0 | 0 |