Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.74 | -7.91% | 1,324,100 | 1,000 | 0.0 |
8.50
9.35
8.61
|
2 tháng
(2024-07-22) |
-0.78 | -8.31% | 4,515,400 | -6,100 | -0.1 |
8.50
9.52
8.61
|
3 tháng
(2024-06-20) |
-1.19 | -12.14% | 13,839,200 | 8,400 | 0.1 |
8.50
10.40
8.61
|
6 tháng
(2024-03-22) |
-0.18 | -2.05% | 18,577,100 | 21,578 | 0.2 |
8.28
10.40
8.61
|
12 tháng
(2023-09-25) |
-1.36 | -13.64% | 25,626,500 | 14,478 | 0.1 |
8.28
10.90
8.61
|
24 tháng
(2022-09-29) |
0.05 | 0.60% | 75,836,300 | 3,390,078 | 34.7 |
5.62
10.90
8.61
|
36 tháng
(2021-10-04) |
-3.55 | -29.21% | 174,599,700 | 3,335,879 | 33.9 |
5.62
15.86
8.61
|
60 tháng
(2019-10-15) |
3.71 | 75.72% | 218,467,010 | 3,181,269 | 33.7 |
2.26
15.86
8.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
8.25
|
541,100 | 8.36 | 8.74 | 7.53 | 5,000 | 0 | 0.1 |
27/04/2016 |
8.36
|
630,500 | 9.07 | 9.07 | 8.36 | 0 | 0 | 0 |
26/04/2016 |
9.07
|
672,000 | 8.96 | 9.07 | 8.41 | 0 | 0 | 0 |
25/04/2016 |
8.96
|
549,700 | 9.07 | 9.13 | 8.74 | 0 | 0 | 0 |
22/04/2016 |
9.07
|
327,900 | 9.40 | 9.57 | 9.02 | 0 | 0 | 0 |
21/04/2016 |
9.40
|
286,000 | 9.68 | 10.12 | 9.40 | 0 | 0 | 0 |
20/04/2016 |
9.68
|
427,600 | 9.29 | 9.68 | 9.24 | 0 | 0 | 0 |
19/04/2016 |
9.29
|
259,700 | 9.68 | 9.68 | 9.29 | 0 | 0 | 0 |
15/04/2016 |
9.68
|
205,900 | 9.24 | 9.73 | 8.96 | 0 | 0 | 0 |
14/04/2016 |
9.24
|
181,800 | 9.57 | 9.62 | 9.24 | 0 | 0 | 0 |
13/04/2016 |
9.57
|
107,000 | 9.57 | 9.68 | 9.57 | 0 | 0 | 0 |
12/04/2016 |
9.57
|
142,400 | 9.46 | 9.57 | 9.24 | 0 | 0 | 0 |
11/04/2016 |
9.46
|
166,200 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 |
08/04/2016 |
9.79
|
288,000 | 9.95 | 10.01 | 9.40 | 0 | 2,500 | -0.0 |
07/04/2016 |
9.95
|
236,900 | 10.61 | 11.00 | 9.73 | 0 | 0 | 0 |
06/04/2016 |
10.61
|
161,000 | 10.17 | 10.61 | 9.62 | 0 | 0 | 0 |
05/04/2016 |
10.17
|
248,000 | 10.45 | 10.45 | 9.51 | 0 | 0 | 0 |
04/04/2016 |
10.45
|
80,000 | 9.79 | 10.45 | 9.84 | 0 | 0 | 0 |
01/04/2016 |
9.79
|
104,100 | 9.73 | 9.90 | 9.40 | 0 | 0 | 0 |
31/03/2016 |
9.73
|
33,000 | 10.12 | 10.12 | 9.73 | 0 | 0 | 0 |
30/03/2016 |
10.12
|
32,400 | 10.23 | 10.28 | 9.79 | 0 | 0 | 0 |
29/03/2016 |
10.23
|
75,900 | 9.95 | 10.23 | 9.84 | 0 | 0 | 0 |
28/03/2016 |
9.95
|
404,800 | 9.90 | 10.06 | 9.68 | 0 | 0 | 0 |
25/03/2016 |
9.90
|
401,900 | 9.84 | 9.95 | 9.51 | 0 | 0 | 0 |
24/03/2016 |
9.84
|
326,300 | 9.57 | 9.90 | 9.29 | 0 | 0 | 0 |
23/03/2016 |
9.57
|
160,200 | 9.24 | 9.57 | 9.24 | 0 | 0 | 0 |
22/03/2016 |
9.24
|
227,700 | 9.29 | 9.35 | 9.24 | 0 | 0 | 0 |
21/03/2016 |
9.29
|
204,400 | 9.29 | 9.46 | 9.29 | 0 | 0 | 0 |
18/03/2016 |
9.29
|
177,600 | 9.40 | 9.40 | 9.18 | 0 | 0 | 0 |
17/03/2016 |
9.40
|
840,500 | 9.18 | 9.40 | 9.07 | 0 | 0 | 0 |
16/03/2016 |
9.18
|
474,300 | 9.24 | 9.35 | 8.96 | 0 | 0 | 0 |
15/03/2016 |
9.24
|
47,600 | 9.46 | 9.46 | 8.96 | 0 | 0 | 0 |
14/03/2016 |
9.46
|
259,700 | 10.17 | 10.17 | 9.46 | 0 | 0 | 0 |
11/03/2016 |
10.17
|
325,700 | 10.01 | 10.17 | 9.79 | 0 | 0 | 0 |
10/03/2016 |
10.01
|
430,800 | 9.62 | 10.01 | 9.62 | 4,000 | 0 | 0.1 |
09/03/2016 |
9.62
|
178,600 | 9.46 | 9.62 | 9.40 | 8,000 | 0 | 0.1 |
08/03/2016 |
9.46
|
166,500 | 9.46 | 9.46 | 9.35 | 0 | 0 | 0 |
07/03/2016 |
9.46
|
141,700 | 9.35 | 9.51 | 9.35 | 0 | 0 | 0 |
04/03/2016 |
9.35
|
393,100 | 9.07 | 9.46 | 8.80 | 0 | 0 | 0 |
03/03/2016 |
9.07
|
463,400 | 9.13 | 9.13 | 8.58 | 0 | 0 | 0 |
02/03/2016 |
9.13
|
191,300 | 9.46 | 9.46 | 8.58 | 0 | 0 | 0 |
01/03/2016 |
9.46
|
45,500 | 10.50 | 10.50 | 9.46 | 0 | 0 | 0 |
29/02/2016 |
10.50
|
28,000 | 10.89 | 10.89 | 10.50 | 0 | 0 | 0 |
26/02/2016 |
10.89
|
57,500 | 10.83 | 10.94 | 10.78 | 0 | 0 | 0 |
25/02/2016 |
10.83
|
184,400 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 |
24/02/2016 |
11.00
|
118,300 | 10.83 | 11.05 | 10.78 | 0 | 0 | 0 |
23/02/2016 |
10.83
|
76,100 | 11.00 | 11.05 | 10.78 | 0 | 0 | 0 |
22/02/2016 |
11.00
|
95,200 | 11.27 | 11.27 | 11.00 | 0 | 0 | 0 |
19/02/2016 |
11.27
|
193,400 | 11.22 | 11.27 | 11.16 | 0 | 0 | 0 |
18/02/2016 |
11.22
|
200,900 | 10.94 | 11.22 | 10.94 | 0 | 0 | 0 |
17/02/2016 |
10.94
|
187,400 | 10.78 | 10.94 | 10.78 | 0 | 0 | 0 |
16/02/2016 |
10.78
|
201,800 | 10.50 | 10.83 | 10.45 | 0 | 9,000 | -0.2 |
15/02/2016 |
10.50
|
236,500 | 10.50 | 10.56 | 10.39 | 0 | 0 | 0 |
05/02/2016 |
10.50
|
3,200 | 10.61 | 10.61 | 10.45 | 0 | 0 | 0 |
04/02/2016 |
10.61
|
4,100 | 10.61 | 10.61 | 10.56 | 0 | 0 | 0 |
03/02/2016 |
10.61
|
17,000 | 10.50 | 10.61 | 10.45 | 1,000 | 0 | 0.0 |
02/02/2016 |
10.50
|
107,000 | 10.34 | 10.50 | 9.90 | 0 | 0 | 0 |
01/02/2016 |
10.34
|
160,300 | 10.89 | 10.89 | 10.17 | 0 | 0 | 0 |
29/01/2016 |
10.89
|
42,500 | 11.05 | 11.05 | 10.89 | 3,500 | 0 | 0.1 |
28/01/2016 |
11.05
|
92,100 | 11.05 | 11.11 | 10.94 | 0 | 0 | 0 |
27/01/2016 |
11.05
|
51,400 | 10.23 | 11.16 | 10.23 | 5,000 | 0 | 0.1 |
26/01/2016 |
10.23
|
18,600 | 10.45 | 10.45 | 10.17 | 0 | 0 | 0 |
25/01/2016 |
10.45
|
63,400 | 10.39 | 10.50 | 10.28 | 0 | 0 | 0 |
22/01/2016 |
10.39
|
175,300 | 9.46 | 10.39 | 9.73 | 0 | 0 | 0 |
21/01/2016 |
9.46
|
111,800 | 9.46 | 9.62 | 9.24 | 0 | 0 | 0 |
20/01/2016 |
9.46
|
166,300 | 9.29 | 9.46 | 9.29 | 0 | 0 | 0 |
19/01/2016 |
9.29
|
160,200 | 8.47 | 9.29 | 8.52 | 0 | 0 | 0 |
18/01/2016 |
8.47
|
16,300 | 8.74 | 8.74 | 8.41 | 0 | 0 | 0 |
15/01/2016 |
8.74
|
22,800 | 8.63 | 8.85 | 8.63 | 0 | 0 | 0 |
14/01/2016 |
8.63
|
87,400 | 8.47 | 8.69 | 8.47 | 0 | 0 | 0 |
13/01/2016 |
8.47
|
119,300 | 8.52 | 8.52 | 8.25 | 0 | 0 | 0 |
12/01/2016 |
8.52
|
138,400 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 |
11/01/2016 |
8.69
|
230,900 | 8.58 | 8.69 | 8.58 | 0 | 0 | 0 |
08/01/2016 |
8.58
|
193,400 | 8.41 | 8.58 | 8.19 | 0 | 0 | 0 |
07/01/2016 |
8.41
|
186,100 | 8.30 | 8.41 | 8.03 | 0 | 0 | 0 |
06/01/2016 |
8.30
|
189,100 | 8.25 | 8.30 | 8.19 | 0 | 0 | 0 |
05/01/2016 |
8.25
|
195,500 | 7.81 | 8.25 | 7.64 | 0 | 0 | 0 |
04/01/2016 |
7.81
|
98,100 | 7.53 | 7.81 | 6.87 | 0 | 0 | 0 |
31/12/2015 |
7.53
|
165,900 | 6.87 | 7.53 | 6.87 | 0 | 0 | 0 |
30/12/2015 |
6.87
|
72,600 | 6.60 | 6.87 | 6.65 | 0 | 0 | 0 |
29/12/2015 |
6.60
|
27,500 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |
28/12/2015 |
6.60
|
54,300 | 6.54 | 6.60 | 6.54 | 0 | 0 | 0 |
25/12/2015 |
6.54
|
54,300 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
24/12/2015 |
6.60
|
109,000 | 6.43 | 6.60 | 6.43 | 0 | 0 | 0 |
23/12/2015 |
6.43
|
17,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
22/12/2015 |
6.43
|
31,900 | 6.43 | 6.87 | 6.43 | 0 | 0 | 0 |