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) |
-1.40 | -4.55% | 152,500 | 0 | 0 |
28.90
30.80
29.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.67% | 288,800 | 0 | 0 |
28.90
34.70
29.40
|
3 tháng
(2024-06-24) |
-4.50 | -13.27% | 702,800 | 200 | 0.0 |
28.90
34.70
29.40
|
6 tháng
(2024-03-25) |
3.10 | 11.79% | 2,133,600 | 200 | 0.0 |
25.60
34.80
29.40
|
12 tháng
(2023-09-26) |
5.40 | 22.50% | 2,751,228 | -1,400 | -0.0 |
23
34.80
29.40
|
24 tháng
(2022-10-03) |
7.90 | 36.74% | 5,622,378 | -39,800 | -0.8 |
18.30
34.80
29.40
|
36 tháng
(2021-10-06) |
-5.20 | -15.03% | 12,651,253 | -66,900 | -1.6 |
18.30
35.50
29.40
|
60 tháng
(2019-10-17) |
16.80 | 133.33% | 43,669,716 | 6,590 | -2.6 |
10.50
37.30
29.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2016 |
7.10
|
68,300 | 7.20 | 7.25 | 7.10 | 0 | 0 | 0 |
21/04/2016 |
7.20
|
118,500 | 7.06 | 7.25 | 7.06 | 0 | 0 | 0 |
20/04/2016 |
7.06
|
232,800 | 6.91 | 7.15 | 7.01 | 0 | 0 | 0 |
19/04/2016 |
6.91
|
535,400 | 7.25 | 7.25 | 6.91 | 0 | 0 | 0 |
15/04/2016 |
7.25
|
115,200 | 7.20 | 7.29 | 7.15 | 0 | 0 | 0 |
14/04/2016 |
7.20
|
393,000 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 |
13/04/2016 |
7.48
|
623,900 | 7.15 | 7.86 | 7.10 | 0 | 0 | 0 |
12/04/2016 |
7.15
|
204,800 | 7.34 | 7.34 | 7.10 | 0 | 0 | 0 |
11/04/2016 |
7.34
|
373,800 | 7.25 | 7.48 | 7.10 | 0 | 0 | 0 |
08/04/2016 |
7.25
|
201,700 | 7.25 | 7.39 | 7.15 | 0 | 0 | 0 |
07/04/2016 |
7.25
|
100,020 | 7.48 | 7.48 | 7.25 | 0 | 0 | 0 |
06/04/2016 |
7.48
|
176,000 | 7.15 | 7.58 | 7.29 | 0 | 0 | 0 |
05/04/2016 |
7.15
|
273,120 | 7.10 | 7.29 | 7.01 | 0 | 0 | 0 |
04/04/2016 |
7.10
|
510,541 | 7.44 | 7.48 | 6.91 | 0 | 0 | 0 |
01/04/2016 |
7.44
|
387,600 | 7.67 | 7.72 | 7.10 | 0 | 0 | 0 |
31/03/2016 |
7.67
|
417,300 | 8.19 | 8.19 | 7.62 | 0 | 0 | 0 |
30/03/2016 |
8.19
|
478,600 | 8.38 | 8.57 | 8.15 | 0 | 0 | 0 |
29/03/2016 |
8.38
|
1,598,500 | 8.15 | 8.90 | 7.96 | 0 | 0 | 0 |
28/03/2016 |
8.15
|
355,000 | 7.77 | 8.19 | 7.58 | 0 | 0 | 0 |
25/03/2016 |
7.77
|
285,300 | 7.96 | 8.00 | 7.58 | 0 | 0 | 0 |
24/03/2016 |
7.96
|
1,596,000 | 7.29 | 8.29 | 7.39 | 0 | 0 | 0 |
23/03/2016 |
7.29
|
279,620 | 7.20 | 7.48 | 7.15 | 0 | 0 | 0 |
22/03/2016 |
7.20
|
262,200 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 |
21/03/2016 |
7.48
|
520,900 | 7.39 | 7.53 | 7.15 | 0 | 0 | 0 |
18/03/2016 |
7.39
|
487,120 | 7.29 | 7.72 | 7.34 | 0 | 0 | 0 |
17/03/2016 |
7.29
|
223,700 | 7.39 | 7.48 | 7.29 | 0 | 0 | 0 |
16/03/2016 |
7.39
|
533,810 | 7.53 | 7.58 | 7.29 | 0 | 0 | 0 |
15/03/2016 |
7.53
|
508,401 | 7.44 | 7.67 | 7.39 | 0 | 0 | 0 |
14/03/2016 |
7.44
|
623,920 | 6.77 | 7.48 | 6.72 | 0 | 0 | 0 |
11/03/2016 |
6.77
|
277,200 | 6.63 | 6.77 | 6.63 | 0 | 0 | 0 |
10/03/2016 |
6.63
|
195,920 | 6.72 | 6.72 | 6.63 | 0 | 0 | 0 |
09/03/2016 |
6.72
|
65,340 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 |
08/03/2016 |
6.68
|
107,700 | 6.63 | 6.72 | 6.63 | 0 | 0 | 0 |
07/03/2016 |
6.63
|
225,900 | 6.77 | 6.82 | 6.63 | 0 | 0 | 0 |
04/03/2016 |
6.77
|
93,700 | 6.82 | 6.87 | 6.77 | 0 | 0 | 0 |
03/03/2016 |
6.82
|
143,200 | 6.87 | 6.96 | 6.77 | 0 | 0 | 0 |
02/03/2016 |
6.87
|
434,621 | 6.68 | 7.01 | 6.63 | 0 | 0 | 0 |
01/03/2016 |
6.68
|
127,200 | 6.68 | 6.72 | 6.63 | 0 | 0 | 0 |
29/02/2016 |
6.68
|
255,400 | 6.58 | 6.68 | 6.54 | 0 | 0 | 0 |
26/02/2016 |
6.58
|
116,430 | 6.58 | 6.63 | 6.58 | 0 | 0 | 0 |
25/02/2016 |
6.58
|
307,210 | 6.68 | 6.68 | 6.58 | 0 | 0 | 0 |
24/02/2016 |
6.68
|
111,140 | 6.63 | 6.72 | 6.63 | 0 | 0 | 0 |
23/02/2016 |
6.63
|
255,200 | 6.72 | 6.82 | 6.63 | 0 | 0 | 0 |
22/02/2016 |
6.72
|
292,000 | 6.72 | 6.82 | 6.68 | 0 | 0 | 0 |
19/02/2016 |
6.72
|
182,360 | 6.91 | 7.01 | 6.72 | 0 | 0 | 0 |
18/02/2016 |
6.91
|
437,890 | 6.54 | 6.96 | 6.54 | 0 | 0 | 0 |
17/02/2016 |
6.54
|
188,700 | 6.72 | 6.72 | 6.54 | 0 | 0 | 0 |
16/02/2016 |
6.72
|
127,520 | 6.68 | 6.77 | 6.63 | 0 | 0 | 0 |
15/02/2016 |
6.68
|
83,600 | 6.77 | 6.77 | 6.58 | 0 | 0 | 0 |
05/02/2016 |
6.77
|
55,300 | 6.72 | 6.82 | 6.72 | 0 | 0 | 0 |
04/02/2016 |
6.72
|
86,500 | 6.82 | 6.82 | 6.68 | 0 | 0 | 0 |
03/02/2016 |
6.82
|
148,200 | 6.77 | 6.82 | 6.58 | 0 | 0 | 0 |
02/02/2016 |
6.77
|
301,230 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 |
01/02/2016 |
6.96
|
388,300 | 7.20 | 7.20 | 6.82 | 0 | 0 | 0 |
29/01/2016 |
7.20
|
350,400 | 7.34 | 7.44 | 7.06 | 0 | 0 | 0 |
28/01/2016 |
7.34
|
609,500 | 7.58 | 7.81 | 7.25 | 0 | 0 | 0 |
27/01/2016 |
7.58
|
1,646,573 | 7.06 | 8.00 | 7.15 | 0 | 0 | 0 |
26/01/2016 |
7.06
|
363,320 | 6.77 | 7.44 | 6.77 | 0 | 0 | 0 |
25/01/2016 |
6.77
|
343,300 | 6.68 | 6.96 | 6.68 | 0 | 0 | 0 |
22/01/2016 |
6.68
|
197,500 | 6.82 | 6.96 | 6.58 | 0 | 0 | 0 |
21/01/2016 |
6.82
|
101,500 | 7.10 | 7.20 | 6.82 | 0 | 0 | 0 |
20/01/2016 |
7.10
|
214,000 | 7.53 | 7.58 | 6.87 | 0 | 0 | 0 |
19/01/2016 |
7.53
|
534,300 | 7.62 | 7.62 | 6.87 | 0 | 0 | 0 |
18/01/2016 |
7.62
|
280,800 | 7.48 | 7.67 | 7.25 | 0 | 0 | 0 |
15/01/2016 |
7.48
|
388,000 | 7.58 | 7.81 | 7.34 | 0 | 0 | 0 |
14/01/2016 |
7.58
|
681,600 | 7.86 | 7.86 | 7.25 | 0 | 0 | 0 |
13/01/2016 |
7.86
|
447,000 | 7.34 | 8.15 | 7.53 | 0 | 0 | 0 |
12/01/2016 |
7.34
|
184,900 | 6.87 | 7.34 | 6.77 | 0 | 0 | 0 |
11/01/2016 |
6.87
|
326,700 | 7.10 | 7.15 | 6.01 | 0 | 0 | 0 |
08/01/2016 |
7.10
|
380,400 | 7.77 | 7.77 | 6.72 | 0 | 0 | 0 |
07/01/2016 |
7.77
|
240,600 | 7.72 | 8.86 | 7.10 | 0 | 0 | 0 |
06/01/2016 |
7.72
|
219,300 | 6.77 | 7.72 | 7.58 | 0 | 0 | 0 |
05/01/2016 |
6.77
|
90,600 | 5.92 | 6.77 | 5.92 | 0 | 0 | 0 |
04/01/2016 |
5.92
|
11,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
31/12/2015 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
30/12/2015 |
5.92
|
1,700 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
29/12/2015 |
5.92
|
400 | 5.92 | 5.92 | 5.68 | 0 | 0 | 0 |
28/12/2015 |
5.92
|
3,000 | 5.16 | 5.92 | 5.92 | 0 | 0 | 0 |
25/12/2015 |
5.16
|
100 | 5.97 | 5.97 | 5.16 | 0 | 0 | 0 |
24/12/2015 |
5.97
|
9,600 | 5.54 | 5.97 | 5.87 | 0 | 0 | 0 |
23/12/2015 |
5.54
|
1,400 | 4.88 | 5.54 | 4.97 | 0 | 0 | 0 |
22/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
21/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
18/12/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
17/12/2015 |
4.88
|
3,500 | 5.73 | 5.73 | 4.88 | 0 | 0 | 0 |
16/12/2015 |
5.73
|
0 | 5.68 | 5.73 | 5.73 | 0 | 0 | 0 |
15/12/2015 |
5.68
|
7,200 | 6.06 | 6.06 | 5.68 | 0 | 0 | 0 |
14/12/2015 |
6.06
|
1,000 | 5.30 | 6.06 | 6.06 | 0 | 0 | 0 |
11/12/2015 |
5.30
|
2,000 | 4.64 | 5.30 | 5.30 | 0 | 0 | 0 |
10/12/2015 |
4.64
|
1,000 | 4.07 | 4.64 | 4.64 | 0 | 0 | 0 |
09/12/2015 |
4.07
|
5,000 | 3.55 | 4.07 | 4.07 | 0 | 0 | 0 |
08/12/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/12/2015 |
3.55
|
100 | 3.98 | 3.98 | 3.55 | 0 | 0 | 0 |
04/12/2015 |
3.98
|
11,100 | 4.74 | 4.74 | 3.98 | 0 | 0 | 0 |
03/12/2015 |
4.74
|
1,800 | 4.50 | 4.74 | 4.59 | 0 | 0 | 0 |
02/12/2015 |
4.50
|
3,200 | 4.50 | 4.74 | 3.84 | 0 | 0 | 0 |
01/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/11/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/11/2015 |
4.50
|
100 | 5.26 | 5.26 | 4.50 | 0 | 0 | 0 |
26/11/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |