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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
7.70
|
13,510 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
25/04/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
22/04/2016 |
7.92
|
9,990 | 7.97 | 7.97 | 7.81 | 0 | 0 | 0 |
21/04/2016 |
7.97
|
16,740 | 7.97 | 8.03 | 7.92 | 0 | 0 | 0 |
20/04/2016 |
7.97
|
10,080 | 7.97 | 8.03 | 7.87 | 0 | 0 | 0 |
19/04/2016 |
7.97
|
132,030 | 7.65 | 8.08 | 7.70 | 0 | 0 | 0 |
15/04/2016 |
7.65
|
19,440 | 7.70 | 7.76 | 7.65 | 0 | 0 | 0 |
14/04/2016 |
7.70
|
32,090 | 7.70 | 7.76 | 7.65 | 0 | 0 | 0 |
13/04/2016 |
7.70
|
28,830 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
12/04/2016 |
7.70
|
39,700 | 7.65 | 7.70 | 7.59 | 0 | 0 | 0 |
11/04/2016 |
7.65
|
41,190 | 7.54 | 7.76 | 7.54 | 0 | 0 | 0 |
08/04/2016 |
7.54
|
3,570 | 7.43 | 7.76 | 7.54 | 0 | 0 | 0 |
07/04/2016 |
7.43
|
34,130 | 7.76 | 7.76 | 7.43 | 0 | 0 | 0 |
06/04/2016 |
7.76
|
25,580 | 7.81 | 7.87 | 7.59 | 0 | 0 | 0 |
05/04/2016 |
7.81
|
1,770 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
04/04/2016 |
7.92
|
36,090 | 7.81 | 7.97 | 7.70 | 0 | 0 | 0 |
01/04/2016 |
7.81
|
10,470 | 7.87 | 7.87 | 7.65 | 0 | 0 | 0 |
31/03/2016 |
7.87
|
50,380 | 7.54 | 7.87 | 7.43 | 0 | 0 | 0 |
30/03/2016 |
7.54
|
28,420 | 7.27 | 7.59 | 7.27 | 0 | 0 | 0 |
29/03/2016 |
7.27
|
4,500 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 |
28/03/2016 |
7.38
|
2,140 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
25/03/2016 |
7.38
|
38,150 | 7.38 | 7.43 | 7.32 | 0 | 0 | 0 |
24/03/2016 |
7.38
|
21,380 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 |
23/03/2016 |
7.43
|
42,570 | 7.49 | 7.54 | 7.32 | 0 | 0 | 0 |
22/03/2016 |
7.49
|
440 | 7.54 | 7.54 | 7.49 | 0 | 0 | 0 |
21/03/2016 |
7.54
|
18,640 | 7.54 | 7.70 | 7.49 | 0 | 0 | 0 |
18/03/2016 |
7.54
|
3,690 | 7.54 | 7.54 | 7.49 | 200 | 0 | 0.0 |
17/03/2016 |
7.54
|
3,400 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 |
16/03/2016 |
7.54
|
25,660 | 7.43 | 7.54 | 7.38 | 10,000 | 0 | 0.1 |
15/03/2016 |
7.43
|
1,500 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
14/03/2016 |
7.49
|
22,500 | 7.54 | 7.54 | 7.49 | 0 | 0 | 0 |
11/03/2016 |
7.54
|
1,370 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 |
10/03/2016 |
7.54
|
370 | 7.54 | 7.59 | 7.54 | 0 | 0 | 0 |
09/03/2016 |
7.54
|
27,300 | 7.32 | 7.59 | 7.38 | 0 | 0 | 0 |
08/03/2016 |
7.32
|
110 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
07/03/2016 |
7.38
|
2,000 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
04/03/2016 |
7.38
|
2,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
03/03/2016 |
7.38
|
4,110 | 7.38 | 7.38 | 7.27 | 0 | 0 | 0 |
02/03/2016 |
7.38
|
49,720 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 |
01/03/2016 |
7.38
|
11,900 | 7.32 | 7.43 | 7.32 | 0 | 0 | 0 |
29/02/2016 |
7.32
|
10,440 | 7.32 | 7.38 | 7.32 | 0 | 0 | 0 |
26/02/2016 |
7.32
|
11,010 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
25/02/2016 |
7.32
|
2,840 | 7.43 | 7.43 | 7.32 | 0 | 0 | 0 |
24/02/2016 |
7.43
|
2,300 | 7.32 | 7.43 | 7.32 | 0 | 0 | 0 |
23/02/2016 |
7.32
|
980 | 7.32 | 7.32 | 7.21 | 0 | 0 | 0 |
22/02/2016 |
7.32
|
330 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/02/2016 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
18/02/2016 |
7.32
|
90 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
17/02/2016 |
7.32
|
1,030 | 7.43 | 7.43 | 7.16 | 0 | 0 | 0 |
16/02/2016 |
7.43
|
1,220 | 7.43 | 7.43 | 7.11 | 100 | 0 | 0.0 |
15/02/2016 |
7.43
|
14,060 | 7.43 | 7.43 | 7.32 | 0 | 0 | 0 |
05/02/2016 |
7.43
|
510 | 7.54 | 7.54 | 7.43 | 0 | 0 | 0 |
04/02/2016 |
7.54
|
30 | 7.49 | 7.54 | 7.32 | 0 | 0 | 0 |
03/02/2016 |
7.49
|
260 | 7.43 | 7.49 | 7.38 | 0 | 0 | 0 |
02/02/2016 |
7.43
|
800 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 |
01/02/2016 |
7.43
|
105,990 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
29/01/2016 |
7.59
|
12,120 | 7.38 | 7.59 | 7.38 | 0 | 0 | 0 |
28/01/2016 |
7.38
|
2,800 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
27/01/2016 |
7.49
|
3,820 | 7.27 | 7.49 | 7.27 | 0 | 0 | 0 |
26/01/2016 |
7.27
|
11,140 | 7.32 | 7.54 | 7.27 | 0 | 0 | 0 |
25/01/2016 |
7.32
|
15,200 | 7.27 | 7.59 | 7.21 | 0 | 0 | 0 |
22/01/2016 |
7.27
|
4,830 | 7.27 | 7.27 | 7.05 | 0 | 0 | 0 |
21/01/2016 |
7.27
|
650 | 7.27 | 7.27 | 7.05 | 0 | 0 | 0 |
20/01/2016 |
7.27
|
3,500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
19/01/2016 |
7.27
|
10 | 7.11 | 7.27 | 7.27 | 0 | 0 | 0 |
18/01/2016 |
7.11
|
22,420 | 7.38 | 7.38 | 7.11 | 0 | 0 | 0 |
15/01/2016 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
14/01/2016 |
7.38
|
14,250 | 7.43 | 7.43 | 7.32 | 0 | 0 | 0 |
13/01/2016 |
7.43
|
100 | 7.43 | 7.43 | 7.27 | 0 | 0 | 0 |
12/01/2016 |
7.43
|
8,240 | 7.05 | 7.49 | 7.38 | 0 | 0 | 0 |
11/01/2016 |
7.05
|
5,770 | 7.49 | 7.49 | 7.05 | 0 | 0 | 0 |
08/01/2016 |
7.49
|
13,540 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
07/01/2016 |
7.49
|
2,130 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
06/01/2016 |
7.49
|
7,410 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
05/01/2016 |
7.49
|
4,520 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
04/01/2016 |
7.59
|
2,990 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |
31/12/2015 |
7.65
|
28,770 | 7.54 | 7.65 | 7.49 | 30 | 0 | 0.0 |
30/12/2015 |
7.54
|
6,190 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
29/12/2015 |
7.54
|
210 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 |
28/12/2015 |
7.49
|
4,900 | 7.54 | 7.54 | 7.49 | 0 | 0 | 0 |
25/12/2015 |
7.54
|
13,010 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
24/12/2015 |
7.59
|
10 | 7.54 | 7.59 | 7.59 | 0 | 0 | 0 |
23/12/2015 |
7.54
|
14,050 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
22/12/2015 |
7.54
|
19,070 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 |
21/12/2015 |
7.49
|
38,430 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 |
18/12/2015 |
7.54
|
440 | 7.49 | 7.54 | 7.54 | 0 | 0 | 0 |
17/12/2015 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
16/12/2015 |
7.49
|
2,230 | 7.49 | 7.54 | 7.49 | 0 | 0 | 0 |
15/12/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
14/12/2015 |
7.49
|
16,890 | 7.54 | 7.54 | 7.49 | 0 | 3,000 | -0.0 |
11/12/2015 |
7.54
|
8,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
10/12/2015 |
7.54
|
5,750 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
09/12/2015 |
7.59
|
12,410 | 7.59 | 7.59 | 7.54 | 0 | 0 | 0 |
08/12/2015 |
7.59
|
14,170 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
07/12/2015 |
7.65
|
10,110 | 7.65 | 7.65 | 7.59 | 0 | 0 | 0 |
04/12/2015 |
7.65
|
51,170 | 7.59 | 7.65 | 7.54 | 0 | 0 | 0 |
03/12/2015 |
7.59
|
24,570 | 7.54 | 7.65 | 7.54 | 0 | 0 | 0 |
02/12/2015 |
7.54
|
1,600 | 7.49 | 7.59 | 7.54 | 0 | 0 | 0 |
01/12/2015 |
7.49
|
6,120 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |
30/11/2015 |
7.65
|
31,680 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |