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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
6.59
|
380,320 | 6.54 | 6.75 | 6.54 | 30,000 | 0 | 0.4 |
26/04/2016 |
6.54
|
385,820 | 6.59 | 6.64 | 6.49 | 0 | 0 | 0 |
25/04/2016 |
6.59
|
442,000 | 6.59 | 6.69 | 6.54 | 0 | 0 | 0 |
22/04/2016 |
6.59
|
455,300 | 6.64 | 6.69 | 6.49 | 0 | 0 | 0 |
21/04/2016 |
6.64
|
283,830 | 6.49 | 6.75 | 6.49 | 0 | 19,360 | -0.2 |
20/04/2016 |
6.49
|
846,560 | 6.64 | 6.64 | 6.33 | 0 | 0 | 0 |
19/04/2016 |
6.64
|
1,400,530 | 7.11 | 7.11 | 6.64 | 0 | 15,000 | -0.2 |
15/04/2016 |
7.11
|
828,730 | 7.37 | 7.37 | 7.11 | 0 | 520 | -0.0 |
14/04/2016 |
7.37
|
2,124,790 | 7.48 | 7.64 | 7.27 | 4,000 | 0 | 0.1 |
13/04/2016 |
7.48
|
2,289,480 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 |
12/04/2016 |
7.27
|
675,180 | 7.27 | 7.43 | 7.27 | 0 | 0 | 0 |
11/04/2016 |
7.27
|
1,780,440 | 7.06 | 7.48 | 7.06 | 5,360 | 1,860 | 0.1 |
08/04/2016 |
7.06
|
390,970 | 7.11 | 7.22 | 7.06 | 7,800 | 5,000 | 0.0 |
07/04/2016 |
7.11
|
370,780 | 7.06 | 7.22 | 7.01 | 0 | 0 | 0 |
06/04/2016 |
7.06
|
399,010 | 6.96 | 7.11 | 6.90 | 40,000 | 0 | 0.5 |
05/04/2016 |
6.96
|
431,510 | 7.06 | 7.11 | 6.90 | 10,000 | 5,000 | 0.1 |
04/04/2016 |
7.06
|
437,620 | 6.90 | 7.17 | 6.96 | 2,000 | 0 | 0.0 |
01/04/2016 |
6.90
|
451,950 | 7.11 | 7.17 | 6.90 | 0 | 0 | 0 |
31/03/2016 |
7.11
|
1,463,530 | 6.96 | 7.37 | 7.06 | 5,000 | 2,000 | 0.0 |
30/03/2016 |
6.96
|
207,210 | 7.01 | 7.11 | 6.85 | 0 | 0 | 0 |
29/03/2016 |
7.01
|
1,052,100 | 7.06 | 7.32 | 6.96 | 5,000 | 3,000 | 0.0 |
28/03/2016 |
7.06
|
1,708,390 | 6.64 | 7.06 | 6.69 | 9,000 | 0 | 0.1 |
25/03/2016 |
6.64
|
636,490 | 6.64 | 6.75 | 6.54 | 0 | 0 | 0 |
24/03/2016 |
6.64
|
473,410 | 6.69 | 6.75 | 6.64 | 0 | 9,000 | -0.1 |
23/03/2016 |
6.69
|
363,280 | 6.59 | 6.75 | 6.54 | 0 | 0 | 0 |
22/03/2016 |
6.59
|
598,280 | 6.54 | 6.64 | 6.49 | 0 | 0 | 0 |
21/03/2016 |
6.54
|
295,070 | 6.64 | 6.75 | 6.54 | 0 | 3,000 | -0.0 |
18/03/2016 |
6.64
|
374,540 | 6.69 | 6.75 | 6.54 | 0 | 0 | 0 |
17/03/2016 |
6.69
|
414,710 | 6.75 | 6.85 | 6.69 | 0 | 0 | 0 |
16/03/2016 |
6.75
|
284,990 | 6.75 | 6.85 | 6.69 | 0 | 300 | -0.0 |
15/03/2016 |
6.75
|
342,460 | 7.01 | 7.01 | 6.75 | 0 | 0 | 0 |
14/03/2016 |
7.01
|
575,950 | 6.80 | 7.06 | 6.90 | 0 | 1,000 | -0.0 |
11/03/2016 |
6.80
|
1,144,930 | 6.59 | 6.85 | 6.64 | 0 | 500 | -0.0 |
10/03/2016 |
6.59
|
495,850 | 6.54 | 6.64 | 6.54 | 300 | 0 | 0.0 |
09/03/2016 |
6.54
|
344,720 | 6.59 | 6.64 | 6.54 | 1,000 | 0 | 0.0 |
08/03/2016 |
6.59
|
526,490 | 6.64 | 6.64 | 6.49 | 0 | 0 | 0 |
07/03/2016 |
6.64
|
567,300 | 6.69 | 6.80 | 6.59 | 0 | 2,300 | -0.0 |
04/03/2016 |
6.69
|
349,590 | 6.64 | 6.85 | 6.64 | 0 | 0 | 0 |
03/03/2016 |
6.64
|
860,030 | 6.64 | 6.80 | 6.59 | 500 | 0 | 0.0 |
02/03/2016 |
6.64
|
745,410 | 6.75 | 6.80 | 6.64 | 0 | 3,000 | -0.0 |
01/03/2016 |
6.75
|
610,760 | 6.85 | 6.90 | 6.69 | 0 | 0 | 0 |
29/02/2016 |
6.85
|
817,130 | 6.64 | 7.01 | 6.69 | 6,000 | 0 | 0.1 |
26/02/2016 |
6.64
|
533,250 | 6.59 | 6.69 | 6.59 | 0 | 15,000 | -0.2 |
25/02/2016 |
6.59
|
689,170 | 6.49 | 6.69 | 6.54 | 0 | 1,000 | -0.0 |
24/02/2016 |
6.49
|
720,940 | 6.49 | 6.59 | 6.38 | 0 | 15,000 | -0.2 |
23/02/2016 |
6.49
|
730,340 | 6.49 | 6.59 | 6.49 | 0 | 47,500 | -0.6 |
22/02/2016 |
6.49
|
622,060 | 6.49 | 6.69 | 6.38 | 0 | 0 | 0 |
19/02/2016 |
6.49
|
528,450 | 6.49 | 6.69 | 6.43 | 0 | 40,050 | -0.5 |
18/02/2016 |
6.49
|
367,490 | 6.59 | 6.59 | 6.49 | 0 | 0 | 0 |
17/02/2016 |
6.59
|
1,217,390 | 6.22 | 6.64 | 6.22 | 0 | 0 | 0 |
16/02/2016 |
6.22
|
395,060 | 6.22 | 6.28 | 6.17 | 0 | 0 | 0 |
15/02/2016 |
6.22
|
136,150 | 6.28 | 6.28 | 6.17 | 0 | 0 | 0 |
05/02/2016 |
6.28
|
242,490 | 6.17 | 6.38 | 6.12 | 0 | 220 | -0.0 |
04/02/2016 |
6.17
|
209,890 | 6.12 | 6.33 | 6.17 | 0 | 0 | 0 |
03/02/2016 |
6.12
|
330,650 | 6.12 | 6.22 | 5.96 | 0 | 0 | 0 |
02/02/2016 |
6.12
|
348,900 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 |
01/02/2016 |
6.28
|
415,460 | 6.33 | 6.49 | 6.28 | 0 | 0 | 0 |
29/01/2016 |
6.33
|
301,960 | 6.33 | 6.43 | 6.28 | 0 | 0 | 0 |
28/01/2016 |
6.33
|
565,240 | 6.49 | 6.59 | 6.28 | 3,000 | 0 | 0.0 |
27/01/2016 |
6.49
|
480,550 | 6.38 | 6.59 | 6.49 | 0 | 0 | 0 |
26/01/2016 |
6.38
|
925,260 | 6.54 | 6.54 | 6.22 | 0 | 8,000 | -0.1 |
25/01/2016 |
6.54
|
754,770 | 6.12 | 6.54 | 6.28 | 0 | 0 | 0 |
22/01/2016 |
6.12
|
620,490 | 6.01 | 6.28 | 5.96 | 3,000 | 0 | 0.0 |
21/01/2016 |
6.01
|
1,259,230 | 5.70 | 6.07 | 5.70 | 6,000 | 60 | 0.1 |
20/01/2016 |
5.70
|
1,612,130 | 6.12 | 6.12 | 5.70 | 6,000 | 0 | 0.1 |
19/01/2016 |
6.12
|
724,180 | 6.01 | 6.22 | 5.96 | 0 | 0 | 0 |
18/01/2016 |
6.01
|
1,053,840 | 6.43 | 6.43 | 6.01 | 2,000 | 0 | 0.0 |
15/01/2016 |
6.43
|
567,640 | 6.69 | 6.90 | 6.43 | 0 | 0 | 0 |
14/01/2016 |
6.69
|
694,840 | 7.06 | 7.06 | 6.69 | 1,000 | 0 | 0.0 |
13/01/2016 |
7.06
|
327,860 | 7.17 | 7.27 | 7.01 | 0 | 0 | 0 |
12/01/2016 |
7.17
|
364,050 | 7.06 | 7.22 | 7.01 | 2,000 | 0 | 0.0 |
11/01/2016 |
7.06
|
179,440 | 7.11 | 7.22 | 7.01 | 0 | 1,100 | -0.0 |
08/01/2016 |
7.11
|
1,500,850 | 7.11 | 7.32 | 6.90 | 2,000 | 0 | 0.0 |
07/01/2016 |
7.11
|
1,028,100 | 7.43 | 7.43 | 7.01 | 2,000 | 0 | 0.0 |
06/01/2016 |
7.43
|
695,110 | 7.11 | 7.53 | 7.01 | 310 | 0 | 0.0 |
05/01/2016 |
7.11
|
915,440 | 7.53 | 7.58 | 7.06 | 0 | 0 | 0 |
04/01/2016 |
7.53
|
1,244,900 | 8.00 | 8.00 | 7.53 | 0 | 5,000 | -0.1 |
31/12/2015 |
8.00
|
492,460 | 8.00 | 8.21 | 8.00 | 2,000 | 0 | 0.0 |
30/12/2015 |
8.00
|
299,990 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 |
29/12/2015 |
8.11
|
728,300 | 7.95 | 8.11 | 7.69 | 0 | 0 | 0 |
28/12/2015 |
7.95
|
1,450,300 | 8.16 | 8.16 | 7.85 | 1,000 | 0 | 0.0 |
25/12/2015 |
8.16
|
1,256,260 | 8.53 | 8.53 | 8.11 | 60 | 0 | 0.0 |
24/12/2015 |
8.53
|
319,170 | 8.26 | 8.53 | 8.21 | 0 | 0 | 0 |
23/12/2015 |
8.26
|
1,072,260 | 8.42 | 8.53 | 8.11 | 0 | 1,000 | -0.0 |
22/12/2015 |
8.42
|
407,380 | 8.37 | 8.58 | 8.32 | 0 | 0 | 0 |
21/12/2015 |
8.37
|
478,330 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 |
18/12/2015 |
8.68
|
969,000 | 8.89 | 8.89 | 8.63 | 8,000 | 0 | 0.1 |
17/12/2015 |
8.89
|
1,363,000 | 8.53 | 9.05 | 8.73 | 2,000 | 390 | 0.0 |
16/12/2015 |
8.53
|
611,040 | 8.63 | 8.84 | 8.47 | 0 | 0 | 0 |
15/12/2015 |
8.63
|
1,644,130 | 8.11 | 8.63 | 8.47 | 80,000 | 200 | 1.3 |
14/12/2015 |
8.11
|
399,600 | 7.85 | 8.11 | 7.79 | 37,550 | 0 | 0.6 |
11/12/2015 |
7.85
|
358,840 | 8.00 | 8.00 | 7.74 | 0 | 0 | 0 |
10/12/2015 |
8.00
|
670,190 | 8.11 | 8.11 | 7.74 | 0 | 5,000 | -0.1 |
09/12/2015 |
8.11
|
450,720 | 8.26 | 8.26 | 8.05 | 0 | 0 | 0 |
08/12/2015 |
8.26
|
319,800 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
07/12/2015 |
8.26
|
755,030 | 8.11 | 8.37 | 8.11 | 0 | 0 | 0 |
04/12/2015 |
8.11
|
291,820 | 8.32 | 8.32 | 8.05 | 3,000 | 0 | 0.0 |
03/12/2015 |
8.32
|
559,150 | 8.21 | 8.42 | 8.11 | 0 | 0 | 0 |
02/12/2015 |
8.21
|
341,810 | 8.00 | 8.32 | 8.00 | 0 | 0 | 0 |
01/12/2015 |
8.00
|
212,330 | 8.00 | 8.21 | 7.95 | 3,000 | 0 | 0.0 |