Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.17% | 4,555,500 | 8,500 | 0.1 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
-1.40 | -10.29% | 10,556,100 | 35,300 | 0.4 |
12
13.80
12.20
|
3 tháng
(2024-06-21) |
-3.40 | -21.79% | 20,282,500 | 66,409 | 0.9 |
12
15.60
12.20
|
6 tháng
(2024-03-25) |
-3.50 | -22.29% | 71,991,100 | -109,824,333 | -1,625.5 |
12
18.40
12.20
|
12 tháng
(2023-09-25) |
-7.30 | -37.44% | 100,437,600 | -109,915,633 | -1,626.8 |
12
19.50
12.20
|
24 tháng
(2022-09-30) |
-5.50 | -31.07% | 177,440,899 | -109,766,723 | -1,625.0 |
8.20
19.50
12.20
|
36 tháng
(2021-10-05) |
-10.50 | -46.26% | 320,627,033 | -109,733,245 | -1,624.1 |
8.20
33.50
12.20
|
60 tháng
(2019-10-16) |
-3.07 | -20.12% | 566,126,580 | -127,650,082 | -1,976.2 |
8.20
33.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
15.93
|
303,000 | 16.36 | 16.44 | 15.85 | 0 | 0 | 0 |
26/04/2016 |
16.36
|
243,760 | 16 | 16.73 | 15.71 | 0 | 0 | 0 |
25/04/2016 |
16
|
452,515 | 16.73 | 16.73 | 16 | 0 | 0 | 0 |
22/04/2016 |
16.73
|
413,200 | 17.45 | 17.53 | 16.51 | 0 | 0 | 0 |
21/04/2016 |
17.45
|
350,362 | 17.38 | 17.82 | 16.95 | 0 | 0 | 0 |
20/04/2016 |
17.38
|
682,250 | 16.87 | 17.96 | 16.65 | 0 | 0 | 0 |
19/04/2016 |
16.87
|
706,890 | 15.56 | 17.09 | 15.71 | 7,000 | 0 | 0.2 |
15/04/2016 |
15.56
|
318,840 | 15.27 | 16.65 | 14.98 | 0 | 6,000 | -0.1 |
14/04/2016 |
15.27
|
366,053 | 15.56 | 16.29 | 14.91 | 0 | 0 | 0 |
13/04/2016 |
15.56
|
591,540 | 16.65 | 16.65 | 15.42 | 0 | 3,000 | -0.1 |
12/04/2016 |
16.65
|
584,980 | 17.45 | 18.18 | 16.15 | 0 | 0 | 0 |
11/04/2016 |
17.45
|
486,690 | 16.29 | 18.18 | 16.58 | 0 | 1,000 | -0.0 |
08/04/2016 |
16.29
|
1,055,718 | 16.73 | 17.09 | 15.42 | 3,000 | 5,000 | -0.0 |
07/04/2016 |
16.73
|
1,083,730 | 16.36 | 18.69 | 16.65 | 0 | 300 | -0.0 |
06/04/2016 |
16.36
|
86,400 | 15.78 | 16.36 | 16.29 | 0 | 0 | 0 |
05/04/2016 |
15.78
|
1,556,098 | 15.78 | 16 | 13.60 | 6,000 | 2,000 | 0.1 |
04/04/2016 |
15.78
|
2,282,763 | 18.55 | 18.55 | 15.78 | 300 | 6,000 | -0.1 |
01/04/2016 |
18.55
|
64,140 | 21.67 | 21.67 | 18.55 | 0 | 0 | 0 |
31/03/2016 |
21.67
|
254,440 | 22.40 | 23.13 | 21.67 | 0 | 2,000 | -0.1 |
30/03/2016 |
22.40
|
2,002,192 | 22.91 | 26.25 | 21.09 | 0 | 12,000 | -0.4 |
29/03/2016 |
22.91
|
1,184,254 | 20.80 | 22.91 | 21.45 | 0 | 3,000 | -0.1 |
28/03/2016 |
20.80
|
1,424,930 | 18.04 | 20.80 | 18.18 | 0 | 11,000 | -0.3 |
25/03/2016 |
18.04
|
1,629,710 | 16.80 | 19.27 | 16 | 0 | 250,000 | -6.5 |
24/03/2016 |
16.80
|
698,100 | 14.69 | 16.80 | 15.64 | 0 | 0 | 0 |
23/03/2016 |
14.69
|
1,308,447 | 12.87 | 14.69 | 12.73 | 0 | 0 | 0 |
22/03/2016 |
12.87
|
1,605,640 | 11.49 | 12.87 | 11.64 | 0 | 12,000 | -0.2 |
21/03/2016 |
11.49
|
808,310 | 10.69 | 11.64 | 10.62 | 0 | 3,000 | -0.0 |
18/03/2016 |
10.69
|
724,567 | 10.40 | 10.91 | 10.18 | 0 | 0 | 0 |
17/03/2016 |
10.40
|
299,820 | 10.40 | 10.76 | 10.25 | 0 | 0 | 0 |
16/03/2016 |
10.40
|
706,900 | 10.33 | 10.91 | 10.18 | 0 | 0 | 0 |
15/03/2016 |
10.33
|
527,658 | 9.75 | 10.62 | 9.75 | 0 | 21,000 | -0.3 |
14/03/2016 |
9.75
|
479,570 | 9.16 | 9.89 | 9.16 | 0 | 12,000 | -0.2 |
11/03/2016 |
9.16
|
549,350 | 8.73 | 9.45 | 8.44 | 0 | 0 | 0 |
10/03/2016 |
8.73
|
243,800 | 9.09 | 9.45 | 8.51 | 0 | 0 | 0 |
09/03/2016 |
9.09
|
669,899 | 8.51 | 9.75 | 8.95 | 0 | 0 | 0 |
08/03/2016 |
8.51
|
370,650 | 7.71 | 8.51 | 8 | 0 | 0 | 0 |
07/03/2016 |
7.71
|
154,700 | 6.84 | 7.71 | 6.84 | 0 | 6,000 | -0.1 |
04/03/2016 |
6.84
|
65,200 | 6.47 | 6.84 | 6.55 | 0 | 0 | 0 |
03/03/2016 |
6.47
|
62,900 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
02/03/2016 |
6.55
|
58,600 | 6.40 | 6.55 | 6.47 | 0 | 0 | 0 |
01/03/2016 |
6.40
|
73,200 | 6.62 | 6.62 | 6.40 | 0 | 0 | 0 |
29/02/2016 |
6.62
|
42,000 | 6.69 | 6.76 | 6.47 | 0 | 0 | 0 |
26/02/2016 |
6.69
|
32,500 | 6.69 | 6.76 | 6.62 | 0 | 0 | 0 |
25/02/2016 |
6.69
|
54,200 | 6.84 | 6.84 | 6.55 | 0 | 0 | 0 |
24/02/2016 |
6.84
|
58,900 | 6.91 | 6.91 | 6.69 | 0 | 0 | 0 |
23/02/2016 |
6.91
|
56,500 | 6.76 | 6.98 | 6.76 | 0 | 0 | 0 |
22/02/2016 |
6.76
|
83,100 | 6.76 | 6.84 | 6.18 | 0 | 0 | 0 |
19/02/2016 |
6.76
|
15,900 | 6.84 | 6.91 | 6.76 | 0 | 100 | -0.0 |
18/02/2016 |
6.84
|
22,400 | 6.91 | 6.91 | 6.76 | 0 | 0 | 0 |
17/02/2016 |
6.91
|
38,500 | 6.98 | 7.05 | 6.69 | 0 | 23,100 | -0.2 |
16/02/2016 |
6.98
|
7,000 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 |
15/02/2016 |
7.13
|
6,200 | 7.13 | 7.13 | 6.76 | 0 | 0 | 0 |
05/02/2016 |
7.13
|
22,310 | 7.13 | 7.20 | 7.05 | 0 | 0 | 0 |
04/02/2016 |
7.13
|
4,900 | 6.98 | 7.13 | 7.13 | 0 | 0 | 0 |
03/02/2016 |
6.98
|
72,300 | 7.13 | 7.20 | 6.98 | 0 | 0 | 0 |
02/02/2016 |
7.13
|
45,900 | 6.98 | 7.20 | 6.91 | 0 | 0 | 0 |
01/02/2016 |
6.98
|
26,000 | 6.91 | 7.27 | 6.98 | 0 | 0 | 0 |
29/01/2016 |
6.91
|
15,700 | 6.91 | 6.98 | 6.91 | 0 | 0 | 0 |
28/01/2016 |
6.91
|
6,800 | 7.13 | 7.13 | 6.91 | 0 | 0 | 0 |
27/01/2016 |
7.13
|
34,340 | 7.05 | 7.20 | 6.98 | 0 | 0 | 0 |
26/01/2016 |
7.05
|
27,900 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
25/01/2016 |
7.20
|
19,100 | 7.35 | 7.35 | 7.05 | 0 | 0 | 0 |
22/01/2016 |
7.35
|
50,900 | 7.27 | 7.35 | 6.62 | 0 | 0 | 0 |
21/01/2016 |
7.27
|
124,300 | 7.13 | 7.56 | 7.13 | 0 | 0 | 0 |
20/01/2016 |
7.13
|
71,050 | 7.27 | 7.27 | 7.13 | 0 | 0 | 0 |
19/01/2016 |
7.27
|
30,500 | 7.13 | 7.35 | 7.27 | 0 | 0 | 0 |
18/01/2016 |
7.13
|
90,100 | 7.64 | 7.64 | 7.13 | 0 | 0 | 0 |
15/01/2016 |
7.64
|
16,100 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 |
14/01/2016 |
7.93
|
108,400 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 |
13/01/2016 |
7.93
|
126,100 | 7.93 | 8.07 | 7.93 | 0 | 0 | 0 |
12/01/2016 |
7.93
|
75,700 | 8 | 8 | 7.71 | 0 | 0 | 0 |
11/01/2016 |
8
|
67,700 | 8 | 8 | 7.85 | 0 | 0 | 0 |
08/01/2016 |
8
|
81,800 | 8 | 8.07 | 7.78 | 0 | 23,200 | -0.3 |
07/01/2016 |
8
|
277,300 | 8.15 | 8.15 | 7.93 | 0 | 0 | 0 |
06/01/2016 |
8.15
|
37,300 | 8.36 | 8.36 | 8.15 | 0 | 6,000 | -0.1 |
05/01/2016 |
8.36
|
30,300 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
04/01/2016 |
8.44
|
117,900 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 |
31/12/2015 |
8.58
|
82,900 | 8.73 | 8.80 | 8.58 | 0 | 0 | 0 |
30/12/2015 |
8.73
|
195,600 | 8.73 | 8.87 | 8.65 | 0 | 0 | 0 |
29/12/2015 |
8.73
|
253,500 | 8.73 | 9.02 | 8.51 | 0 | 0 | 0 |
28/12/2015 |
8.73
|
168,200 | 8.51 | 8.73 | 8.51 | 0 | 6,000 | -0.1 |
25/12/2015 |
8.51
|
89,400 | 8.36 | 8.65 | 8.36 | 100 | 14,000 | -0.2 |
24/12/2015 |
8.36
|
41,700 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
23/12/2015 |
8.36
|
38,600 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
22/12/2015 |
8.36
|
81,900 | 8.29 | 8.44 | 7.93 | 0 | 0 | 0 |
21/12/2015 |
8.29
|
95,300 | 8.29 | 8.29 | 8.07 | 0 | 6,000 | -0.1 |
18/12/2015 |
8.29
|
58,000 | 8.22 | 8.29 | 8.15 | 0 | 0 | 0 |
17/12/2015 |
8.22
|
110,900 | 8.22 | 8.44 | 8.15 | 0 | 6,000 | -0.1 |
16/12/2015 |
8.22
|
25,000 | 8.44 | 8.44 | 8.22 | 0 | 0 | 0 |
15/12/2015 |
8.44
|
11,300 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 |
14/12/2015 |
8.44
|
13,400 | 8.36 | 8.51 | 8.36 | 0 | 0 | 0 |
11/12/2015 |
8.36
|
73,000 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 |
10/12/2015 |
8.58
|
84,400 | 8.73 | 8.73 | 8.51 | 0 | 0 | 0 |
09/12/2015 |
8.73
|
36,300 | 8.80 | 8.95 | 8.51 | 0 | 0 | 0 |
08/12/2015 |
8.80
|
118,400 | 8.73 | 8.95 | 8.36 | 0 | 0 | 0 |
07/12/2015 |
8.73
|
53,700 | 9.02 | 9.09 | 8.73 | 0 | 0 | 0 |
04/12/2015 |
9.02
|
240,600 | 8.73 | 9.09 | 8.29 | 0 | 0 | 0 |
03/12/2015 |
8.73
|
250,310 | 7.93 | 8.80 | 8 | 0 | 0 | 0 |
02/12/2015 |
7.93
|
26,400 | 7.85 | 8 | 7.93 | 0 | 0 | 0 |
01/12/2015 |
7.85
|
56,400 | 7.85 | 8.07 | 7.85 | 0 | 0 | 0 |