Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -3.03% | 16,700 | -100 | -0.0 |
6.20
6.80
6.40
|
2 tháng
(2024-09-09) |
-0.10 | -1.54% | 38,600 | 0 | 0 |
6.20
6.90
6.40
|
3 tháng
(2024-08-12) |
-0.90 | -12.33% | 66,600 | -100 | -0.0 |
6.20
7.30
6.40
|
6 tháng
(2024-05-13) |
-0.30 | -4.48% | 193,300 | 0 | -0 |
6.20
7.30
6.40
|
12 tháng
(2023-11-14) |
-0.30 | -4.48% | 296,600 | -10 | -0.0 |
6.20
7.50
6.40
|
24 tháng
(2022-11-21) |
-1.10 | -14.67% | 790,914 | -8,610 | -0.1 |
6.20
11.90
6.40
|
36 tháng
(2021-11-24) |
-9.80 | -60.49% | 2,968,150 | -8,610 | -0.1 |
6.20
17
6.40
|
60 tháng
(2019-12-05) |
-3.20 | -33.33% | 26,495,851 | -57,905 | -0.4 |
6.20
19.50
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2016 |
9.25
|
703,200 | 9.43 | 9.52 | 9.25 | 0 | 0 | 0 |
20/06/2016 |
9.43
|
596,670 | 9.43 | 9.71 | 9.34 | 10,000 | 0 | 0.1 |
17/06/2016 |
9.43
|
1,176,800 | 9.89 | 9.89 | 9.34 | 0 | 0 | 0 |
16/06/2016 |
9.89
|
1,292,350 | 10.34 | 10.43 | 9.89 | 0 | 0 | 0 |
15/06/2016 |
10.34
|
1,508,920 | 10.34 | 10.52 | 10.16 | 5,000 | 0 | 0.1 |
14/06/2016 |
10.34
|
1,636,700 | 10.61 | 10.70 | 10.25 | 0 | 3,000 | -0.0 |
13/06/2016 |
10.61
|
1,972,900 | 10.25 | 10.61 | 9.89 | 400 | 0 | 0.0 |
10/06/2016 |
10.25
|
1,472,402 | 10.52 | 10.61 | 9.98 | 0 | 0 | 0 |
09/06/2016 |
10.52
|
1,746,882 | 9.80 | 10.52 | 9.80 | 0 | 0 | 0 |
08/06/2016 |
9.80
|
2,670,112 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
07/06/2016 |
8.98
|
447,300 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
06/06/2016 |
9.07
|
655,397 | 8.98 | 9.16 | 8.89 | 0 | 0 | 0 |
03/06/2016 |
8.98
|
209,300 | 9.16 | 9.16 | 8.98 | 0 | 0 | 0 |
02/06/2016 |
9.16
|
283,566 | 8.98 | 9.25 | 8.89 | 0 | 0 | 0 |
01/06/2016 |
8.98
|
209,133 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
31/05/2016 |
9.07
|
132,387 | 9.25 | 9.25 | 9.07 | 0 | 0 | 0 |
30/05/2016 |
9.25
|
295,300 | 9.07 | 9.34 | 9.16 | 0 | 0 | 0 |
27/05/2016 |
9.07
|
205,370 | 9.07 | 9.25 | 8.89 | 0 | 0 | 0 |
26/05/2016 |
9.07
|
432,557 | 9.43 | 9.43 | 9.07 | 0 | 0 | 0 |
25/05/2016 |
9.43
|
228,320 | 9.25 | 9.52 | 9.07 | 0 | 0 | 0 |
24/05/2016 |
9.25
|
407,050 | 9.52 | 9.80 | 9.07 | 0 | 0 | 0 |
23/05/2016 |
9.52
|
479,850 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
20/05/2016 |
8.98
|
373,050 | 9.07 | 9.16 | 8.89 | 0 | 0 | 0 |
19/05/2016 |
9.07
|
445,908 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 |
18/05/2016 |
9.52
|
500,700 | 9.52 | 9.71 | 9.43 | 0 | 0 | 0 |
17/05/2016 |
9.52
|
634,620 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
16/05/2016 |
9.43
|
357,840 | 9.80 | 9.98 | 9.43 | 0 | 0 | 0 |
13/05/2016 |
9.80
|
628,400 | 9.98 | 10.07 | 9.61 | 0 | 0 | 0 |
12/05/2016 |
9.98
|
492,840 | 9.98 | 10.25 | 9.98 | 6,000 | 0 | 0.1 |
11/05/2016 |
9.98
|
354,200 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 |
10/05/2016 |
10.16
|
310,112 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 |
09/05/2016 |
10.16
|
584,000 | 10.34 | 10.34 | 10.07 | 0 | 0 | 0 |
06/05/2016 |
10.34
|
374,300 | 10.43 | 10.52 | 10.16 | 0 | 0 | 0 |
05/05/2016 |
10.43
|
664,496 | 10.61 | 10.61 | 10.34 | 136,500 | 0 | 1.6 |
04/05/2016 |
10.61
|
1,195,249 | 10.07 | 10.61 | 9.98 | 76,500 | 0 | 0.9 |
29/04/2016 |
10.07
|
574,820 | 10.25 | 10.34 | 10.07 | 0 | 0 | 0 |
28/04/2016 |
10.25
|
721,340 | 10.34 | 10.52 | 10.07 | 0 | 22,000 | -0.2 |
27/04/2016 |
10.34
|
436,800 | 10.43 | 10.61 | 10.34 | 0 | 0 | 0 |
26/04/2016 |
10.43
|
541,200 | 10.34 | 10.52 | 10.34 | 0 | 0 | 0 |
25/04/2016 |
10.34
|
682,530 | 10.61 | 10.70 | 10.34 | 0 | 0 | 0 |
22/04/2016 |
10.61
|
690,530 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 |
21/04/2016 |
10.70
|
488,500 | 10.52 | 10.70 | 10.43 | 0 | 0 | 0 |
20/04/2016 |
10.52
|
689,000 | 10.52 | 10.61 | 10.43 | 155,000 | 0 | 1.8 |
19/04/2016 |
10.52
|
777,610 | 10.52 | 10.61 | 10.34 | 191,300 | 0 | 2.2 |
15/04/2016 |
10.52
|
400,600 | 10.88 | 10.88 | 10.52 | 0 | 0 | 0 |
14/04/2016 |
10.88
|
453,210 | 10.79 | 10.88 | 10.61 | 0 | 0 | 0 |
13/04/2016 |
10.79
|
815,200 | 11.34 | 11.34 | 10.79 | 0 | 0 | 0 |
12/04/2016 |
11.34
|
743,100 | 11.43 | 11.52 | 11.16 | 0 | 0 | 0 |
11/04/2016 |
11.43
|
841,700 | 10.98 | 11.52 | 10.88 | 0 | 0 | 0 |
08/04/2016 |
10.98
|
405,530 | 10.43 | 10.98 | 10.34 | 0 | 0 | 0 |
07/04/2016 |
10.43
|
298,020 | 10.61 | 10.79 | 10.43 | 7,000 | 0 | 0.1 |
06/04/2016 |
10.61
|
661,000 | 10.70 | 10.79 | 10.61 | 54,800 | 0 | 0.6 |
05/04/2016 |
10.70
|
602,100 | 10.61 | 10.79 | 10.61 | 253,500 | 0 | 3.0 |
04/04/2016 |
10.61
|
482,849 | 10.34 | 10.70 | 10.34 | 239,500 | 0 | 2.8 |
01/04/2016 |
10.34
|
816,110 | 10.16 | 10.61 | 10.16 | 0 | 0 | 0 |
31/03/2016 |
10.16
|
526,700 | 10.70 | 10.70 | 10.16 | 0 | 0 | 0 |
30/03/2016 |
10.70
|
472,929 | 11.07 | 11.07 | 10.70 | 0 | 0 | 0 |
29/03/2016 |
11.07
|
516,400 | 11.61 | 11.61 | 11.07 | 0 | 0 | 0 |
28/03/2016 |
11.61
|
623,600 | 11.25 | 11.61 | 11.16 | 0 | 0 | 0 |
25/03/2016 |
11.25
|
2,975,800 | 12.24 | 12.34 | 11.07 | 0 | 0 | 0 |
24/03/2016 |
12.24
|
604,190 | 12.61 | 12.61 | 12.24 | 0 | 0 | 0 |
23/03/2016 |
12.61
|
1,025,950 | 12.70 | 12.70 | 12.43 | 0 | 0 | 0 |
22/03/2016 |
12.70
|
1,079,000 | 12.97 | 13.06 | 12.61 | 0 | 0 | 0 |
21/03/2016 |
12.97
|
980,910 | 13.24 | 13.51 | 12.97 | 0 | 0 | 0 |
18/03/2016 |
13.24
|
645,800 | 13.24 | 13.24 | 12.97 | 0 | 1,300 | -0.0 |
17/03/2016 |
13.24
|
1,050,400 | 13.15 | 13.61 | 13.06 | 146,000 | 0 | 2.2 |
16/03/2016 |
13.15
|
597,900 | 13.24 | 13.33 | 12.97 | 0 | 0 | 0 |
15/03/2016 |
13.24
|
917,806 | 12.97 | 13.33 | 12.79 | 0 | 0 | 0 |
14/03/2016 |
12.97
|
1,356,702 | 13.06 | 13.06 | 12.61 | 0 | 0 | 0 |
11/03/2016 |
13.06
|
1,183,654 | 13.61 | 13.88 | 13.06 | 0 | 0 | 0 |
10/03/2016 |
13.61
|
1,407,560 | 13.42 | 13.70 | 13.33 | 0 | 0 | 0 |
09/03/2016 |
13.42
|
1,188,000 | 13.33 | 13.70 | 13.06 | 0 | 0 | 0 |
08/03/2016 |
13.33
|
1,289,945 | 13.42 | 13.42 | 12.97 | 0 | 0 | 0 |
07/03/2016 |
13.42
|
2,168,140 | 13.61 | 14.06 | 13.24 | 0 | 0 | 0 |
04/03/2016 |
13.61
|
1,628,830 | 12.88 | 13.61 | 12.70 | 1,300 | 0 | 0.0 |
03/03/2016 |
12.88
|
1,643,540 | 12.61 | 12.97 | 12.43 | 0 | 1,000 | -0.0 |
02/03/2016 |
12.61
|
1,657,230 | 12.70 | 12.79 | 12.34 | 0 | 0 | 0 |
01/03/2016 |
12.70
|
1,727,524 | 12.97 | 13.24 | 12.70 | 0 | 0 | 0 |
29/02/2016 |
12.97
|
1,447,444 | 12.52 | 13.15 | 12.52 | 1,000 | 2,300 | -0.0 |
26/02/2016 |
12.52
|
1,629,190 | 11.61 | 12.52 | 11.61 | 0 | 47,000 | -0.6 |
25/02/2016 |
11.61
|
1,333,330 | 11.43 | 11.97 | 11.43 | 0 | 0 | 0 |
24/02/2016 |
11.43
|
1,074,206 | 11.16 | 11.61 | 10.43 | 0 | 0 | 0 |
23/02/2016 |
11.16
|
632,530 | 11.34 | 11.61 | 11.16 | 0 | 0 | 0 |
22/02/2016 |
11.34
|
840,700 | 10.79 | 11.52 | 10.61 | 0 | 0 | 0 |
19/02/2016 |
10.79
|
561,700 | 10.70 | 10.79 | 10.43 | 0 | 0 | 0 |
18/02/2016 |
10.70
|
259,900 | 10.43 | 10.70 | 10.43 | 0 | 0 | 0 |
17/02/2016 |
10.43
|
86,640 | 10.61 | 10.79 | 10.43 | 0 | 0 | 0 |
16/02/2016 |
10.61
|
195,600 | 10.61 | 10.70 | 10.52 | 0 | 0 | 0 |
15/02/2016 |
10.61
|
220,600 | 10.52 | 10.61 | 10.43 | 0 | 0 | 0 |
05/02/2016 |
10.52
|
423,100 | 10.43 | 10.79 | 10.43 | 0 | 0 | 0 |
04/02/2016 |
10.43
|
213,500 | 10.43 | 10.61 | 10.43 | 0 | 0 | 0 |
03/02/2016 |
10.43
|
319,700 | 10.43 | 10.43 | 10.16 | 0 | 0 | 0 |
02/02/2016 |
10.43
|
279,300 | 10.43 | 10.43 | 10.34 | 0 | 0 | 0 |
01/02/2016 |
10.43
|
343,400 | 10.79 | 10.88 | 10.43 | 0 | 0 | 0 |
29/01/2016 |
10.79
|
493,100 | 10.88 | 10.98 | 10.61 | 0 | 0 | 0 |
28/01/2016 |
10.88
|
373,422 | 10.88 | 11.16 | 10.70 | 0 | 1,300 | -0.0 |
27/01/2016 |
10.88
|
954,100 | 10.43 | 11.16 | 10.43 | 0 | 0 | 0 |
26/01/2016 |
10.43
|
359,400 | 11.07 | 11.07 | 10.43 | 0 | 0 | 0 |
25/01/2016 |
11.07
|
598,350 | 10.07 | 11.07 | 10.07 | 1,300 | 0 | 0.0 |
22/01/2016 |
10.07
|
590,396 | 10.16 | 10.52 | 9.52 | 0 | 0 | 0 |