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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
10.01
|
12,740 | 10.05 | 10.05 | 9.81 | 0 | 0 | 0 |
26/04/2016 |
10.05
|
12,980 | 10.12 | 10.12 | 9.81 | 0 | 0 | 0 |
25/04/2016 |
10.12
|
20,550 | 10.26 | 10.26 | 9.76 | 0 | 0 | 0 |
22/04/2016 |
10.26
|
8,150 | 10.26 | 10.26 | 10.16 | 0 | 0 | 0 |
21/04/2016 |
10.26
|
11,830 | 10.03 | 10.34 | 10.26 | 4,170 | 0 | 0.2 |
20/04/2016 |
10.03
|
8,130 | 10.26 | 10.26 | 9.99 | 0 | 0 | 0 |
19/04/2016 |
10.26
|
14,160 | 10.47 | 10.47 | 10.26 | 0 | 0 | 0 |
15/04/2016 |
10.47
|
76,700 | 10.26 | 10.78 | 10.26 | 60 | 4,110 | -0.2 |
14/04/2016 |
10.26
|
12,200 | 10.34 | 10.34 | 10.20 | 60 | 60 | -0 |
13/04/2016 |
10.34
|
31,400 | 10.37 | 10.37 | 10.30 | 2,490 | 0 | 0.1 |
12/04/2016 |
10.37
|
26,790 | 10.37 | 10.57 | 10.28 | 5,750 | 60 | 0.3 |
11/04/2016 |
10.37
|
14,490 | 10.37 | 10.47 | 10.28 | 0 | 50 | -0.0 |
08/04/2016 |
10.37
|
74,850 | 10.05 | 10.57 | 10.05 | 0 | 2,500 | -0.1 |
07/04/2016 |
10.05
|
49,100 | 9.70 | 10.16 | 9.85 | 0 | 5,500 | -0.3 |
06/04/2016 |
9.70
|
6,810 | 9.54 | 9.70 | 9.54 | 0 | 0 | 0 |
05/04/2016 |
9.54
|
3,420 | 9.74 | 9.74 | 9.54 | 0 | 0 | 0 |
04/04/2016 |
9.74
|
290 | 9.81 | 9.81 | 9.74 | 0 | 0 | 0 |
01/04/2016 |
9.81
|
5,320 | 9.81 | 9.81 | 9.54 | 820 | 250 | 0.0 |
31/03/2016 |
9.81
|
8,750 | 9.89 | 10.12 | 9.54 | 24,000 | 24,000 | 0 |
30/03/2016 |
9.89
|
17,380 | 9.85 | 9.89 | 9.72 | 0 | 0 | 0 |
29/03/2016 |
9.85
|
7,250 | 9.95 | 9.95 | 9.60 | 0 | 90 | -0.0 |
28/03/2016 |
9.95
|
14,370 | 9.54 | 9.95 | 9.66 | 0 | 730 | -0.0 |
25/03/2016 |
9.54
|
5,290 | 9.43 | 9.54 | 9.20 | 0 | 0 | 0 |
24/03/2016 |
9.43
|
2,190 | 9.35 | 9.72 | 9.41 | 0 | 0 | 0 |
23/03/2016 |
9.35
|
26,530 | 9.41 | 9.72 | 9.33 | 680 | 0 | 0.0 |
22/03/2016 |
9.41
|
7,500 | 9.25 | 9.41 | 9.12 | 100 | 0 | 0.0 |
21/03/2016 |
9.25
|
6,450 | 9.62 | 9.74 | 9.12 | 0 | 0 | 0 |
18/03/2016 |
9.62
|
18,320 | 10.05 | 10.12 | 9.62 | 0 | 680 | -0.0 |
17/03/2016 |
10.05
|
33,210 | 10.30 | 10.37 | 10.05 | 0 | 100 | -0.0 |
16/03/2016 |
10.30
|
22,620 | 10.47 | 10.57 | 9.74 | 0 | 0 | 0 |
15/03/2016 |
10.47
|
27,350 | 10.37 | 10.78 | 10.18 | 60 | 0 | 0.0 |
14/03/2016 |
10.37
|
75,650 | 9.74 | 10.37 | 9.74 | 0 | 0 | 0 |
11/03/2016 |
9.74
|
13,110 | 9.33 | 9.74 | 9.33 | 0 | 0 | 0 |
10/03/2016 |
9.33
|
35,510 | 8.93 | 9.33 | 8.91 | 0 | 60 | -0.0 |
09/03/2016 |
8.93
|
24,560 | 8.91 | 8.93 | 8.79 | 0 | 0 | 0 |
08/03/2016 |
8.91
|
6,890 | 8.91 | 8.91 | 8.77 | 0 | 0 | 0 |
07/03/2016 |
8.91
|
21,320 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 |
04/03/2016 |
9.04
|
6,530 | 8.89 | 9.04 | 8.71 | 0 | 0 | 0 |
03/03/2016 |
8.89
|
14,230 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
02/03/2016 |
9.10
|
2,390 | 9.12 | 9.12 | 8.81 | 0 | 0 | 0 |
01/03/2016 |
9.12
|
1,490 | 9.12 | 9.12 | 8.91 | 0 | 0 | 0 |
29/02/2016 |
9.12
|
31,360 | 8.71 | 9.12 | 8.71 | 0 | 0 | 0 |
26/02/2016 |
8.71
|
8,160 | 8.87 | 8.91 | 8.71 | 970 | 0 | 0.0 |
25/02/2016 |
8.87
|
7,040 | 8.81 | 9.02 | 8.79 | 1,250 | 0 | 0.1 |
24/02/2016 |
8.81
|
12,090 | 8.73 | 9.02 | 8.75 | 200 | 0 | 0.0 |
23/02/2016 |
8.73
|
17,370 | 8.50 | 9.02 | 8.58 | 0 | 970 | -0.0 |
22/02/2016 |
8.50
|
12,110 | 8.29 | 8.58 | 8.29 | 0 | 1,250 | -0.1 |
19/02/2016 |
8.29
|
13,810 | 8.29 | 8.40 | 8.08 | 618,717 | 618,917 | -0.0 |
18/02/2016 |
8.29
|
2,230 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
17/02/2016 |
8.29
|
5,980 | 8.27 | 8.46 | 8.21 | 0 | 0 | 0 |
16/02/2016 |
8.27
|
2,380 | 7.88 | 8.27 | 7.90 | 0 | 0 | 0 |
15/02/2016 |
7.88
|
2,530 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
05/02/2016 |
7.88
|
2,140 | 7.79 | 8.06 | 7.79 | 0 | 0 | 0 |
04/02/2016 |
7.79
|
1,150 | 7.82 | 7.84 | 7.67 | 70,700 | 70,700 | 0 |
03/02/2016 |
7.82
|
650 | 7.82 | 7.82 | 7.79 | 0 | 0 | 0 |
02/02/2016 |
7.82
|
890 | 7.82 | 7.82 | 7.71 | 0 | 0 | 0 |
01/02/2016 |
7.82
|
2,930 | 7.82 | 7.82 | 7.67 | 0 | 0 | 0 |
29/01/2016 |
7.82
|
1,720 | 7.82 | 7.82 | 7.67 | 0 | 0 | 0 |
28/01/2016 |
7.82
|
330 | 7.82 | 8.06 | 7.67 | 0 | 0 | 0 |
27/01/2016 |
7.82
|
10 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
26/01/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
25/01/2016 |
7.82
|
2,420 | 7.90 | 7.90 | 7.63 | 0 | 0 | 0 |
22/01/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/01/2016 |
7.90
|
5,840 | 7.61 | 7.96 | 7.61 | 0 | 0 | 0 |
20/01/2016 |
7.61
|
2,900 | 7.63 | 7.63 | 7.61 | 0 | 0 | 0 |
19/01/2016 |
7.63
|
170 | 7.65 | 7.65 | 7.63 | 0 | 0 | 0 |
18/01/2016 |
7.65
|
1,860 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 |
15/01/2016 |
7.67
|
3,380 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
14/01/2016 |
7.67
|
1,660 | 7.77 | 7.77 | 7.67 | 410 | 0 | 0.0 |
13/01/2016 |
7.77
|
1,050 | 7.84 | 7.88 | 7.67 | 0 | 0 | 0 |
12/01/2016 |
7.84
|
40 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
11/01/2016 |
7.84
|
2,440 | 7.69 | 7.88 | 7.67 | 430 | 410 | 0.0 |
08/01/2016 |
7.69
|
2,170 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
07/01/2016 |
7.67
|
2,710 | 7.73 | 7.73 | 7.67 | 0 | 0 | 0 |
06/01/2016 |
7.73
|
3,850 | 7.69 | 7.96 | 7.67 | 0 | 430 | -0.0 |
05/01/2016 |
7.69
|
1,330 | 7.67 | 7.77 | 7.67 | 0 | 0 | 0 |
04/01/2016 |
7.67
|
3,330 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 |
31/12/2015 |
7.77
|
1,140 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
30/12/2015 |
7.88
|
4,520 | 7.77 | 7.88 | 7.79 | 3,500 | 0 | 0.1 |
29/12/2015 |
7.77
|
3,310 | 7.67 | 7.77 | 7.67 | 1,090 | 0 | 0.0 |
28/12/2015 |
7.67
|
2,640 | 7.71 | 7.86 | 7.67 | 140 | 0 | 0.0 |
25/12/2015 |
7.71
|
1,760 | 7.86 | 7.86 | 7.71 | 0 | 0 | 0 |
24/12/2015 |
7.86
|
3,990 | 7.88 | 7.88 | 7.67 | 200 | 3,500 | -0.1 |
23/12/2015 |
7.88
|
7,000 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
22/12/2015 |
7.96
|
950 | 7.67 | 7.96 | 7.96 | 0 | 0 | 0 |
21/12/2015 |
7.67
|
1,680 | 7.88 | 7.88 | 7.65 | 0 | 1,180 | -0.0 |
18/12/2015 |
7.88
|
1,810 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
17/12/2015 |
7.79
|
4,230 | 7.79 | 7.88 | 7.77 | 0 | 0 | 0 |
16/12/2015 |
7.79
|
60 | 7.77 | 7.94 | 7.79 | 0 | 0 | 0 |
15/12/2015 |
7.77
|
3,210 | 7.98 | 7.98 | 7.77 | 0 | 0 | 0 |
14/12/2015 |
7.98
|
2,090 | 7.79 | 8.04 | 7.71 | 0 | 0 | 0 |
11/12/2015 |
7.79
|
3,720 | 7.79 | 8.06 | 7.79 | 0 | 0 | 0 |
10/12/2015 |
7.79
|
2,370 | 7.88 | 7.88 | 7.73 | 0 | 0 | 0 |
09/12/2015 |
7.88
|
1,150 | 8.08 | 8.08 | 7.88 | 750 | 0 | 0.0 |
08/12/2015 |
8.08
|
2,620 | 8.25 | 8.25 | 7.82 | 0 | 0 | 0 |
07/12/2015 |
8.25
|
30 | 7.88 | 8.25 | 8.25 | 0 | 0 | 0 |
04/12/2015 |
7.88
|
12,830 | 7.69 | 7.96 | 7.84 | 0 | 0 | 0 |
03/12/2015 |
7.69
|
4,490 | 7.98 | 7.98 | 7.69 | 0 | 990 | -0.0 |
02/12/2015 |
7.98
|
3,160 | 7.98 | 7.98 | 7.88 | 50 | 0 | 0.0 |
01/12/2015 |
7.98
|
2,240 | 7.92 | 7.98 | 7.88 | 0 | 0 | 0 |