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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
8.84
|
1,448,130 | 9.04 | 9.04 | 8.84 | 622,790 | 421,430 | 4.5 |
26/04/2016 |
9.04
|
3,508,360 | 8.92 | 9.04 | 8.84 | 2,784,330 | 558,370 | 49.5 |
25/04/2016 |
8.92
|
4,292,840 | 8.68 | 8.96 | 8.76 | 2,388,390 | 524,550 | 40.9 |
22/04/2016 |
8.68
|
1,503,600 | 8.55 | 8.68 | 8.55 | 1,439,670 | 501,460 | 20.1 |
21/04/2016 |
8.55
|
1,740,550 | 8.55 | 8.68 | 8.51 | 1,924,130 | 864,640 | 22.5 |
20/04/2016 |
8.55
|
2,188,050 | 8.60 | 8.68 | 8.43 | 1,359,920 | 534,820 | 17.5 |
19/04/2016 |
8.60
|
2,583,780 | 8.72 | 8.76 | 8.51 | 1,791,270 | 843,480 | 20.3 |
15/04/2016 |
8.72
|
1,525,590 | 8.76 | 8.88 | 8.72 | 1,142,100 | 77,630 | 23.2 |
14/04/2016 |
8.76
|
1,749,110 | 8.76 | 8.84 | 8.72 | 1,894,720 | 7,040 | 41.1 |
13/04/2016 |
8.76
|
1,777,940 | 8.80 | 8.84 | 8.72 | 1,432,140 | 80,550 | 29.5 |
12/04/2016 |
8.80
|
1,695,110 | 8.84 | 8.88 | 8.80 | 943,920 | 121,230 | 18.0 |
11/04/2016 |
8.84
|
2,214,310 | 8.76 | 8.92 | 8.76 | 1,340,230 | 53,860 | 28.2 |
08/04/2016 |
8.76
|
2,195,720 | 8.84 | 8.88 | 8.76 | 1,525,590 | 30,010 | 32.6 |
07/04/2016 |
8.84
|
1,745,780 | 8.80 | 8.92 | 8.80 | 1,438,210 | 125,000 | 28.8 |
06/04/2016 |
8.80
|
1,448,590 | 8.76 | 8.84 | 8.76 | 1,335,500 | 149,300 | 25.9 |
05/04/2016 |
8.76
|
1,810,570 | 8.60 | 8.76 | 8.60 | 711,480 | 8,740 | 15.2 |
04/04/2016 |
8.60
|
1,364,350 | 8.55 | 8.64 | 8.47 | 689,910 | 71,500 | 13.2 |
01/04/2016 |
8.55
|
1,877,190 | 8.51 | 8.60 | 8.43 | 713,560 | 451,370 | 5.6 |
31/03/2016 |
8.51
|
2,005,320 | 8.60 | 8.68 | 8.47 | 1,113,500 | 336,380 | 16.5 |
30/03/2016 |
8.60
|
2,057,640 | 8.51 | 8.68 | 8.47 | 1,018,200 | 126,910 | 18.9 |
29/03/2016 |
8.51
|
4,117,880 | 8.72 | 8.72 | 8.43 | 750,270 | 152,100 | 12.7 |
28/03/2016 |
8.72
|
934,420 | 8.72 | 8.76 | 8.68 | 171,000 | 82,050 | 1.9 |
25/03/2016 |
8.72
|
1,686,730 | 8.80 | 8.88 | 8.64 | 222,270 | 110,670 | 2.4 |
24/03/2016 |
8.80
|
2,916,260 | 8.76 | 9.00 | 8.72 | 79,530 | 211,570 | -2.9 |
23/03/2016 |
8.76
|
1,966,260 | 8.72 | 8.80 | 8.68 | 369,770 | 4,000 | 7.9 |
22/03/2016 |
8.72
|
1,893,670 | 8.88 | 8.92 | 8.72 | 291,080 | 9,050 | 6.2 |
21/03/2016 |
8.88
|
1,879,070 | 8.88 | 9.04 | 8.88 | 185,600 | 346,550 | -3.6 |
18/03/2016 |
8.88
|
6,334,410 | 8.96 | 9.04 | 8.88 | 665,090 | 3,485,710 | -62.3 |
17/03/2016 |
8.96
|
1,671,800 | 9.00 | 9.12 | 8.96 | 172,070 | 452,380 | -6.3 |
16/03/2016 |
9.00
|
1,566,050 | 9.08 | 9.12 | 9.00 | 53,170 | 463,460 | -9.2 |
15/03/2016 |
9.08
|
1,960,410 | 9.16 | 9.20 | 9.04 | 1,119,640 | 551,130 | 12.8 |
14/03/2016 |
9.16
|
2,321,160 | 9.20 | 9.24 | 9.12 | 1,376,210 | 888,190 | 11.1 |
11/03/2016 |
9.20
|
2,197,080 | 9.24 | 9.28 | 9.16 | 836,040 | 301,960 | 12.2 |
10/03/2016 |
9.24
|
2,111,220 | 9.08 | 9.28 | 9.08 | 365,700 | 427,100 | -1.4 |
09/03/2016 |
9.08
|
1,487,850 | 9.04 | 9.12 | 9.00 | 384,980 | 337,390 | 1.1 |
08/03/2016 |
9.04
|
2,719,170 | 9.16 | 9.20 | 9.04 | 740,550 | 516,640 | 5.0 |
07/03/2016 |
9.16
|
2,239,800 | 9.20 | 9.28 | 9.16 | 1,155,960 | 472,490 | 15.6 |
04/03/2016 |
9.20
|
2,761,180 | 9.32 | 9.32 | 9.20 | 811,960 | 500,000 | 7.2 |
03/03/2016 |
9.32
|
3,256,240 | 9.36 | 9.44 | 9.24 | 883,000 | 720,080 | 3.8 |
02/03/2016 |
9.36
|
4,934,030 | 9.16 | 9.40 | 9.20 | 2,045,890 | 140,400 | 44.0 |
01/03/2016 |
9.16
|
2,165,530 | 9.08 | 9.24 | 9.08 | 708,000 | 0 | 16.1 |
29/02/2016 |
9.08
|
1,766,130 | 9.08 | 9.20 | 9.08 | 523,700 | 18,890 | 11.4 |
26/02/2016 |
9.08
|
1,938,460 | 9.04 | 9.16 | 9.00 | 444,840 | 97,570 | 7.8 |
25/02/2016 |
9.04
|
4,508,900 | 9.20 | 9.24 | 9.00 | 1,232,170 | 1,050,200 | 4.2 |
24/02/2016 |
9.20
|
3,131,860 | 9.04 | 9.28 | 8.96 | 51,700 | 8,000 | 1.0 |
23/02/2016 |
9.04
|
4,567,270 | 9.00 | 9.28 | 9.00 | 17,250 | 13,320 | 0.1 |
22/02/2016 |
9.00
|
5,858,100 | 8.55 | 9.00 | 8.51 | 988,780 | 117,200 | 19.3 |
19/02/2016 |
8.55
|
1,886,420 | 8.55 | 8.64 | 8.51 | 361,180 | 203,670 | 3.3 |
18/02/2016 |
8.55
|
1,917,220 | 8.47 | 8.55 | 8.43 | 181,300 | 424,010 | -5.1 |
17/02/2016 |
8.47
|
3,541,920 | 8.43 | 8.64 | 8.43 | 73,810 | 846,940 | -16.3 |
16/02/2016 |
8.43
|
1,705,150 | 8.39 | 8.47 | 8.39 | 155,690 | 965,580 | -16.9 |
15/02/2016 |
8.39
|
2,791,950 | 8.47 | 8.47 | 8.31 | 1,086,630 | 1,799,740 | -14.7 |
05/02/2016 |
8.47
|
3,966,490 | 8.31 | 8.60 | 8.27 | 757,500 | 1,063,950 | -6.4 |
04/02/2016 |
8.31
|
1,418,510 | 8.23 | 8.35 | 8.23 | 64,860 | 523,000 | -9.4 |
03/02/2016 |
8.23
|
1,113,320 | 8.19 | 8.27 | 8.07 | 0 | 22,660 | -0.5 |
02/02/2016 |
8.19
|
1,218,740 | 8.19 | 8.23 | 8.11 | 433,620 | 218,400 | 4.4 |
01/02/2016 |
8.19
|
1,562,130 | 8.27 | 8.35 | 8.19 | 129,800 | 400,220 | -5.5 |
29/01/2016 |
8.27
|
1,215,980 | 8.19 | 8.31 | 8.15 | 97,500 | 67,780 | 0.6 |
28/01/2016 |
8.19
|
1,534,940 | 8.27 | 8.35 | 8.19 | 338,790 | 26,000 | 6.4 |
27/01/2016 |
8.27
|
1,387,190 | 8.19 | 8.39 | 8.27 | 43,410 | 173,640 | -2.7 |
26/01/2016 |
8.19
|
1,832,860 | 8.43 | 8.43 | 8.11 | 139,210 | 184,490 | -0.9 |
25/01/2016 |
8.43
|
4,101,660 | 7.91 | 8.43 | 8.03 | 344,630 | 15,000 | 6.7 |
22/01/2016 |
7.91
|
2,494,970 | 7.67 | 7.91 | 7.67 | 927,580 | 99,100 | 16.0 |
21/01/2016 |
7.67
|
2,249,060 | 7.75 | 7.83 | 7.63 | 629,050 | 64,950 | 10.8 |
20/01/2016 |
7.75
|
1,239,520 | 7.79 | 7.87 | 7.71 | 1,037,900 | 946,320 | 1.8 |
19/01/2016 |
7.79
|
2,315,540 | 7.71 | 7.87 | 7.71 | 422,800 | 740,800 | -6.1 |
18/01/2016 |
7.71
|
4,832,670 | 7.99 | 7.99 | 7.51 | 819,670 | 476,380 | 6.5 |
15/01/2016 |
7.99
|
2,085,960 | 8.15 | 8.19 | 7.99 | 495,900 | 621,150 | -2.5 |
14/01/2016 |
8.15
|
3,155,970 | 8.35 | 8.35 | 7.99 | 428,840 | 1,066,650 | -12.8 |
13/01/2016 |
8.35
|
1,721,020 | 8.35 | 8.55 | 8.23 | 346,610 | 8,790 | 7.1 |
12/01/2016 |
8.35
|
2,131,760 | 8.03 | 8.35 | 8.07 | 266,200 | 784,560 | -10.5 |
11/01/2016 |
8.03
|
2,644,860 | 7.99 | 8.19 | 7.99 | 468,020 | 783,120 | -6.2 |
08/01/2016 |
7.99
|
2,369,240 | 8.19 | 8.19 | 7.95 | 495,810 | 168,160 | 6.5 |
07/01/2016 |
8.19
|
2,847,940 | 8.43 | 8.43 | 8.11 | 286,290 | 291,650 | -0.1 |
06/01/2016 |
8.43
|
1,278,950 | 8.43 | 8.60 | 8.35 | 239,430 | 473,240 | -4.9 |
05/01/2016 |
8.43
|
2,280,930 | 8.76 | 8.76 | 8.43 | 14,240 | 847,290 | -17.7 |
04/01/2016 |
8.76
|
792,410 | 8.96 | 9.00 | 8.76 | 101,300 | 9,160 | 2.0 |
31/12/2015 |
8.96
|
803,870 | 9.04 | 9.08 | 8.92 | 33,620 | 0 | 0.7 |
30/12/2015 |
9.04
|
1,063,370 | 9.00 | 9.12 | 9.00 | 652,000 | 22,710 | 14.1 |
29/12/2015 |
9.00
|
802,650 | 8.88 | 9.04 | 8.80 | 116,940 | 11,170 | 2.3 |
28/12/2015 |
8.88
|
1,052,150 | 8.96 | 9.04 | 8.88 | 151,270 | 98,020 | 1.2 |
25/12/2015 |
8.96
|
1,014,020 | 8.96 | 9.04 | 8.88 | 255,230 | 51,040 | 4.5 |
24/12/2015 |
8.96
|
889,900 | 9.04 | 9.08 | 8.96 | 93,500 | 351,880 | -5.8 |
23/12/2015 |
9.04
|
566,140 | 9.08 | 9.16 | 9.00 | 63,060 | 34,420 | 0.6 |
22/12/2015 |
9.08
|
1,126,230 | 9.12 | 9.20 | 9.08 | 190,110 | 86,400 | 2.3 |
21/12/2015 |
9.12
|
2,024,770 | 9.32 | 9.32 | 9.08 | 654,000 | 400,000 | 5.8 |
18/12/2015 |
9.32
|
18,905,770 | 9.20 | 9.32 | 9.16 | 18,028,980 | 5,028,020 | 300.2 |
17/12/2015 |
9.20
|
627,550 | 9.24 | 9.32 | 9.20 | 17,100 | 269,970 | -5.8 |
16/12/2015 |
9.24
|
773,930 | 9.32 | 9.40 | 9.24 | 32,100 | 214,150 | -4.2 |
15/12/2015 |
9.32
|
2,678,080 | 9.24 | 9.40 | 9.24 | 1,492,870 | 670,940 | 19.0 |
14/12/2015 |
9.24
|
3,494,550 | 9.04 | 9.36 | 9.16 | 2,990,390 | 2,859,230 | 3.1 |
11/12/2015 |
9.04
|
1,448,270 | 9.12 | 9.20 | 9.04 | 251,350 | 555,160 | -6.8 |
10/12/2015 |
9.12
|
1,558,860 | 9.12 | 9.20 | 9.12 | 2,120,490 | 1,868,410 | 5.7 |
09/12/2015 |
9.12
|
1,465,550 | 9.32 | 9.36 | 9.12 | 828,420 | 1,230,900 | -9.2 |
08/12/2015 |
9.32
|
2,111,780 | 9.28 | 9.40 | 9.16 | 253,160 | 728,390 | -10.9 |
07/12/2015 |
9.28
|
1,855,410 | 9.44 | 9.44 | 9.24 | 260,760 | 358,760 | -2.3 |
04/12/2015 |
9.44
|
1,516,430 | 9.32 | 9.44 | 9.32 | 155,520 | 346,120 | -4.4 |
03/12/2015 |
9.32
|
3,154,180 | 9.24 | 9.56 | 9.20 | 758,710 | 687,890 | 1.7 |
02/12/2015 |
9.24
|
1,180,980 | 9.20 | 9.36 | 9.20 | 238,590 | 199,220 | 0.9 |
01/12/2015 |
9.20
|
1,031,070 | 9.16 | 9.32 | 9.16 | 0 | 418,890 | -9.6 |