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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2016 |
8.52
|
25,190 | 8.61 | 8.80 | 8.13 | 0 | 0 | 0 |
22/04/2016 |
8.61
|
126,060 | 8.32 | 8.61 | 7.85 | 0 | 0 | 0 |
21/04/2016 |
8.32
|
124,520 | 8.90 | 8.90 | 8.32 | 0 | 0 | 0 |
20/04/2016 |
8.90
|
44,010 | 8.99 | 8.99 | 8.52 | 0 | 0 | 0 |
19/04/2016 |
8.99
|
28,010 | 8.99 | 9.09 | 8.90 | 0 | 0 | 0 |
15/04/2016 |
8.99
|
18,870 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
14/04/2016 |
9.09
|
82,310 | 9.28 | 9.28 | 9.09 | 0 | 12,630 | -0.1 |
13/04/2016 |
9.28
|
21,030 | 9.09 | 9.28 | 8.90 | 0 | 0 | 0 |
12/04/2016 |
9.09
|
1,600 | 8.99 | 9.38 | 8.99 | 0 | 0 | 0 |
11/04/2016 |
8.99
|
47,340 | 9.18 | 9.57 | 8.99 | 0 | 15,000 | -0.1 |
08/04/2016 |
9.18
|
61,430 | 8.61 | 9.18 | 8.61 | 0 | 2,500 | -0.0 |
07/04/2016 |
8.61
|
13,280 | 8.61 | 9.09 | 8.42 | 0 | 0 | 0 |
06/04/2016 |
8.61
|
56,550 | 8.90 | 8.90 | 8.42 | 0 | 0 | 0 |
05/04/2016 |
8.90
|
12,110 | 8.71 | 8.90 | 8.52 | 0 | 5,000 | -0.0 |
04/04/2016 |
8.71
|
49,270 | 8.61 | 8.99 | 8.52 | 0 | 11,700 | -0.1 |
01/04/2016 |
8.61
|
95,040 | 8.71 | 8.99 | 8.52 | 0 | 4,000 | -0.0 |
31/03/2016 |
8.71
|
85,280 | 9.28 | 9.38 | 8.71 | 0 | 1,500 | -0.0 |
30/03/2016 |
9.28
|
119,970 | 9.66 | 9.66 | 9.18 | 0 | 29,100 | -0.3 |
29/03/2016 |
9.66
|
155,600 | 9.38 | 9.85 | 9.38 | 1,000 | 20,900 | -0.2 |
28/03/2016 |
9.38
|
136,590 | 8.80 | 9.38 | 8.71 | 1,000 | 16,000 | -0.1 |
25/03/2016 |
8.80
|
59,860 | 9.18 | 9.38 | 8.80 | 0 | 10,430 | -0.1 |
24/03/2016 |
9.18
|
262,810 | 8.71 | 9.18 | 8.52 | 0 | 45,000 | -0.4 |
23/03/2016 |
8.71
|
136,190 | 9.09 | 9.09 | 8.52 | 0 | 78,570 | -0.7 |
22/03/2016 |
9.09
|
203,070 | 8.61 | 9.09 | 8.80 | 1,500 | 490 | 0.0 |
21/03/2016 |
8.61
|
188,940 | 8.13 | 8.61 | 7.94 | 0 | 0 | 0 |
18/03/2016 |
8.13
|
59,400 | 8.13 | 8.23 | 7.94 | 0 | 0 | 0 |
17/03/2016 |
8.13
|
125,870 | 8.13 | 8.23 | 7.75 | 0 | 0 | 0 |
16/03/2016 |
8.13
|
97,020 | 8.04 | 8.13 | 7.56 | 0 | 0 | 0 |
15/03/2016 |
8.04
|
40,440 | 7.65 | 8.13 | 7.94 | 2,000 | 0 | 0.0 |
14/03/2016 |
7.65
|
176,740 | 7.18 | 7.65 | 7.18 | 0 | 0 | 0 |
11/03/2016 |
7.18
|
169,020 | 6.79 | 7.18 | 6.70 | 0 | 0 | 0 |
10/03/2016 |
6.79
|
13,320 | 6.79 | 6.89 | 6.70 | 0 | 0 | 0 |
09/03/2016 |
6.79
|
19,170 | 6.79 | 6.89 | 6.70 | 0 | 0 | 0 |
08/03/2016 |
6.79
|
15,930 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 |
07/03/2016 |
6.89
|
79,990 | 6.51 | 6.89 | 6.51 | 0 | 0 | 0 |
04/03/2016 |
6.51
|
16,040 | 6.51 | 6.60 | 6.41 | 0 | 0 | 0 |
03/03/2016 |
6.51
|
3,570 | 6.79 | 6.79 | 6.51 | 0 | 0 | 0 |
02/03/2016 |
6.79
|
230 | 6.70 | 6.79 | 6.51 | 0 | 0 | 0 |
01/03/2016 |
6.70
|
95,260 | 6.31 | 6.70 | 6.31 | 0 | 0 | 0 |
29/02/2016 |
6.31
|
9,010 | 6.51 | 6.51 | 6.31 | 0 | 0 | 0 |
26/02/2016 |
6.51
|
11,350 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 |
25/02/2016 |
6.41
|
11,540 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 |
24/02/2016 |
6.41
|
23,690 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 |
23/02/2016 |
6.41
|
28,990 | 6.51 | 6.60 | 6.31 | 0 | 0 | 0 |
22/02/2016 |
6.51
|
11,910 | 6.51 | 6.70 | 6.41 | 0 | 0 | 0 |
19/02/2016 |
6.51
|
25,910 | 6.31 | 6.51 | 6.31 | 0 | 0 | 0 |
18/02/2016 |
6.31
|
7,430 | 6.31 | 6.51 | 6.31 | 0 | 0 | 0 |
17/02/2016 |
6.31
|
6,670 | 6.41 | 6.51 | 6.22 | 0 | 0 | 0 |
16/02/2016 |
6.41
|
3,620 | 6.41 | 6.51 | 6.12 | 0 | 0 | 0 |
15/02/2016 |
6.41
|
2,750 | 6.41 | 6.60 | 6.12 | 0 | 0 | 0 |
05/02/2016 |
6.41
|
26,340 | 6.41 | 6.51 | 6.22 | 0 | 0 | 0 |
04/02/2016 |
6.41
|
62,560 | 6.03 | 6.41 | 6.03 | 0 | 0 | 0 |
03/02/2016 |
6.03
|
33,310 | 6.03 | 6.22 | 5.93 | 0 | 0 | 0 |
02/02/2016 |
6.03
|
65,680 | 5.64 | 6.03 | 5.93 | 0 | 0 | 0 |
01/02/2016 |
5.64
|
10 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
29/01/2016 |
5.64
|
10 | 5.45 | 5.64 | 5.64 | 0 | 0 | 0 |
28/01/2016 |
5.45
|
260 | 5.45 | 5.64 | 5.45 | 0 | 0 | 0 |
27/01/2016 |
5.45
|
110 | 5.45 | 5.64 | 5.45 | 0 | 0 | 0 |
26/01/2016 |
5.45
|
1,390 | 5.45 | 5.64 | 5.26 | 0 | 0 | 0 |
25/01/2016 |
5.45
|
5,320 | 5.17 | 5.45 | 5.45 | 0 | 0 | 0 |
22/01/2016 |
5.17
|
4,070 | 5.26 | 5.55 | 5.17 | 0 | 0 | 0 |
21/01/2016 |
5.26
|
3,550 | 5.45 | 5.64 | 5.26 | 0 | 0 | 0 |
20/01/2016 |
5.45
|
220 | 5.17 | 5.45 | 5.17 | 0 | 0 | 0 |
19/01/2016 |
5.17
|
3,460 | 5.26 | 5.55 | 5.17 | 0 | 0 | 0 |
18/01/2016 |
5.26
|
250 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
15/01/2016 |
5.64
|
30 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
14/01/2016 |
5.64
|
10 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
13/01/2016 |
5.64
|
40 | 5.36 | 5.64 | 5.64 | 0 | 0 | 0 |
12/01/2016 |
5.36
|
130 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
11/01/2016 |
5.64
|
230 | 5.64 | 5.64 | 5.64 | 200 | 0 | 0.0 |
08/01/2016 |
5.64
|
1,710 | 5.45 | 5.64 | 5.36 | 100 | 0 | 0.0 |
07/01/2016 |
5.45
|
11,900 | 5.45 | 5.55 | 5.36 | 100 | 0 | 0.0 |
06/01/2016 |
5.45
|
11,130 | 5.55 | 5.64 | 5.45 | 0 | 0 | 0 |
05/01/2016 |
5.55
|
5,990 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
04/01/2016 |
5.55
|
800 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
31/12/2015 |
5.64
|
4,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
30/12/2015 |
5.64
|
320 | 5.64 | 5.64 | 5.64 | 300 | 0 | 0.0 |
29/12/2015 |
5.64
|
270 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
28/12/2015 |
5.64
|
7,780 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
25/12/2015 |
5.74
|
9,550 | 5.64 | 5.74 | 5.45 | 0 | 0 | 0 |
24/12/2015 |
5.64
|
3,290 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
23/12/2015 |
5.64
|
1,290 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
22/12/2015 |
5.64
|
2,600 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
21/12/2015 |
5.64
|
6,580 | 5.64 | 5.74 | 5.26 | 0 | 4,450 | -0.0 |
18/12/2015 |
5.64
|
530 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
17/12/2015 |
5.74
|
360 | 5.64 | 5.74 | 5.45 | 30 | 0 | 0.0 |
16/12/2015 |
5.64
|
60 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
15/12/2015 |
5.64
|
18,330 | 5.84 | 5.84 | 5.45 | 50 | 0 | 0.0 |
14/12/2015 |
5.84
|
24,830 | 5.74 | 5.84 | 5.64 | 0 | 0 | 0 |
11/12/2015 |
5.74
|
920 | 5.45 | 5.74 | 5.36 | 0 | 0 | 0 |
10/12/2015 |
5.45
|
10 | 5.36 | 5.45 | 5.45 | 0 | 0 | 0 |
09/12/2015 |
5.36
|
3,910 | 5.36 | 5.55 | 5.36 | 0 | 1,050 | -0.0 |
08/12/2015 |
5.36
|
240 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
07/12/2015 |
5.64
|
320 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
04/12/2015 |
5.64
|
60 | 5.36 | 5.64 | 5.55 | 0 | 0 | 0 |
03/12/2015 |
5.36
|
50 | 5.64 | 5.74 | 5.36 | 0 | 0 | 0 |
02/12/2015 |
5.64
|
110 | 5.36 | 5.64 | 5.64 | 0 | 0 | 0 |
01/12/2015 |
5.36
|
3,670 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
30/11/2015 |
5.74
|
1,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
27/11/2015 |
5.74
|
1,030 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |