| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
2.10 | 2.31% | 190,100 | 25,200 | 2.3 |
90.20
93
93
|
|
2 tháng
(2024-09-16) |
11.70 | 14.39% | 384,900 | 24,800 | 2.3 |
81.30
93
93
|
|
3 tháng
(2024-08-15) |
12.50 | 15.53% | 567,200 | 19,300 | 1.8 |
79.50
93
93
|
|
6 tháng
(2024-05-17) |
26.17 | 39.16% | 2,412,100 | 17,900 | 1.7 |
66.83
96.70
93
|
|
12 tháng
(2023-11-20) |
46.10 | 98.28% | 4,709,500 | -192,200 | -11.1 |
45.08
96.70
93
|
|
24 tháng
(2022-11-24) |
55.78 | 149.85% | 6,435,744 | -65,900 | -4.0 |
36.37
96.70
93
|
|
36 tháng
(2021-11-29) |
43.14 | 86.54% | 8,877,537 | -42,700 | -2.6 |
36.37
96.70
93
|
|
60 tháng
(2019-12-10) |
63.75 | 217.96% | 10,640,693 | -42,800 | -2.5 |
21.96
96.70
93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2016 |
8.68
|
47 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/06/2016 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/06/2016 |
8.68
|
5,183 | 8.64 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/06/2016 |
8.64
|
5,010 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
| 20/06/2016 |
8.83
|
100 | 8.72 | 8.83 | 8.83 | 0 | 0 | 0 |
| 17/06/2016 |
8.72
|
100 | 8.68 | 8.72 | 8.72 | 0 | 0 | 0 |
| 16/06/2016 |
8.68
|
24 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/06/2016 |
8.68
|
820 | 8.64 | 8.68 | 8.64 | 0 | 0 | 0 |
| 14/06/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 13/06/2016 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 10/06/2016 |
8.64
|
6,200 | 8.61 | 8.64 | 8.64 | 0 | 0 | 0 |
| 09/06/2016 |
8.61
|
50 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 08/06/2016 |
8.61
|
25 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/06/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 06/06/2016 |
8.61
|
100 | 8.16 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/06/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/06/2016 |
8.16
|
10,000 | 8.98 | 8.98 | 8.16 | 0 | 10,000 | -0.2 |
| 31/05/2016 |
8.98
|
400 | 8.19 | 8.98 | 8.83 | 0 | 0 | 0 |
| 30/05/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 27/05/2016 |
8.19
|
1,058 | 8.16 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/05/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/05/2016 |
8.16
|
6,000 | 8.16 | 8.27 | 8.16 | 0 | 6,000 | -0.1 |
| 24/05/2016 |
8.16
|
6,000 | 8.27 | 8.31 | 8.16 | 0 | 6,000 | -0.1 |
| 23/05/2016 |
8.27
|
3,000 | 8.19 | 8.46 | 8.27 | 0 | 3,000 | -0.1 |
| 20/05/2016 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/05/2016 |
8.19
|
2,000 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 |
| 18/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 17/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 16/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 13/05/2016 |
8.46
|
1,000 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 |
| 12/05/2016 |
8.83
|
500 | 8.46 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 10/05/2016 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 09/05/2016 |
8.46
|
1,500 | 8.46 | 8.46 | 8.46 | 1,500 | 0 | 0.0 |
| 06/05/2016 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 100 | 0 | 0.0 |
| 05/05/2016 |
8.46
|
1,500 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 |
| 04/05/2016 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 29/04/2016 |
8.83
|
2,211 | 8.64 | 8.83 | 8.83 | 0 | 0 | 0 |
| 28/04/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 27/04/2016 |
8.64
|
2,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 26/04/2016 |
8.64
|
1,400 | 8.83 | 8.83 | 8.27 | 0 | 0 | 0 |
| 25/04/2016 |
8.83
|
4,121 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 22/04/2016 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 21/04/2016 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 20/04/2016 |
8.83
|
4,500 | 8.64 | 8.83 | 8.68 | 0 | 0 | 0 |
| 19/04/2016 |
8.64
|
2,500 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
| 15/04/2016 |
8.83
|
3,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 14/04/2016 |
8.83
|
19 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 13/04/2016 |
8.83
|
8,907 | 8.46 | 8.83 | 8.49 | 0 | 0 | 0 |
| 12/04/2016 |
8.46
|
8,230 | 8.46 | 8.49 | 8.46 | 0 | 7,000 | -0.2 |
| 11/04/2016 |
8.46
|
5,100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/04/2016 |
8.46
|
6,241 | 8.16 | 8.46 | 8.27 | 0 | 0 | 0 |
| 07/04/2016 |
8.16
|
1,900 | 7.55 | 8.16 | 7.70 | 0 | 0 | 0 |
| 06/04/2016 |
7.55
|
9,900 | 6.99 | 7.63 | 7.03 | 0 | 100 | -0.0 |
| 05/04/2016 |
6.99
|
4,600 | 6.95 | 7.03 | 6.99 | 0 | 0 | 0 |
| 04/04/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 01/04/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 31/03/2016 |
6.95
|
5,202 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 30/03/2016 |
6.95
|
2,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 29/03/2016 |
6.95
|
500 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
| 28/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 23/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 22/03/2016 |
7.14
|
10 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 21/03/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 18/03/2016 |
7.14
|
600 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
| 17/03/2016 |
7.25
|
300 | 7.14 | 7.25 | 7.25 | 0 | 0 | 0 |
| 16/03/2016 |
7.14
|
521 | 6.99 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/03/2016 |
6.99
|
100 | 7.37 | 7.37 | 6.99 | 0 | 0 | 0 |
| 14/03/2016 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 11/03/2016 |
7.37
|
1,000 | 7.37 | 7.37 | 7.25 | 0 | 0 | 0 |
| 10/03/2016 |
7.37
|
1,500 | 6.99 | 7.37 | 6.99 | 0 | 0 | 0 |
| 09/03/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/03/2016 |
6.99
|
200 | 7.14 | 7.33 | 6.99 | 0 | 0 | 0 |
| 07/03/2016 |
7.14
|
700 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
| 04/03/2016 |
7.14
|
3,000 | 7.07 | 7.14 | 7.10 | 0 | 0 | 0 |
| 03/03/2016 |
7.07
|
1,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 02/03/2016 |
7.07
|
1,500 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 01/03/2016 |
7.10
|
1,300 | 6.99 | 7.10 | 6.99 | 0 | 0 | 0 |
| 29/02/2016 |
6.99
|
5,268 | 6.95 | 6.99 | 6.95 | 0 | 0 | 0 |
| 26/02/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 25/02/2016 |
6.95
|
200 | 6.88 | 6.95 | 6.95 | 0 | 0 | 0 |
| 24/02/2016 |
6.88
|
200 | 6.76 | 6.88 | 6.88 | 0 | 0 | 0 |
| 23/02/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 22/02/2016 |
6.76
|
100 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 19/02/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 18/02/2016 |
6.76
|
2,000 | 6.76 | 6.76 | 6.76 | 0 | 2,000 | -0.0 |
| 17/02/2016 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 16/02/2016 |
6.76
|
3,000 | 6.76 | 6.76 | 6.76 | 0 | 3,000 | -0.1 |
| 15/02/2016 |
6.76
|
2,700 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 05/02/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/02/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 03/02/2016 |
6.95
|
1,525 | 6.76 | 6.95 | 6.95 | 0 | 0 | 0 |
| 02/02/2016 |
6.76
|
5,000 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 01/02/2016 |
6.95
|
300 | 6.80 | 6.95 | 6.95 | 0 | 0 | 0 |
| 29/01/2016 |
6.80
|
507 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/01/2016 |
6.76
|
1,124 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 27/01/2016 |
6.95
|
4,200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |