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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
10.20
|
32,400 | 10.27 | 10.54 | 10.13 | 0 | 0 | 0 |
28/04/2016 |
10.20
|
42,100 | 9.66 | 10.41 | 9.66 | 0 | 0 | 0 |
27/04/2016 |
9.52
|
5,200 | 9.52 | 9.59 | 9.45 | 0 | 0 | 0 |
26/04/2016 |
9.39
|
12,700 | 9.79 | 9.79 | 9.32 | 0 | 0 | 0 |
25/04/2016 |
9.86
|
21,300 | 9.25 | 9.86 | 9.25 | 0 | 0 | 0 |
22/04/2016 |
9.25
|
9,765 | 9.45 | 9.52 | 9.25 | 0 | 0 | 0 |
21/04/2016 |
9.45
|
7,100 | 9.52 | 9.52 | 9.45 | 0 | 0 | 0 |
20/04/2016 |
9.52
|
23,900 | 9.52 | 9.66 | 9.45 | 0 | 0 | 0 |
19/04/2016 |
9.66
|
35,925 | 9.73 | 9.86 | 9.52 | 0 | 0 | 0 |
15/04/2016 |
9.86
|
5,200 | 9.93 | 10.00 | 9.86 | 0 | 0 | 0 |
14/04/2016 |
9.93
|
5,300 | 10.07 | 10.07 | 9.93 | 0 | 0 | 0 |
13/04/2016 |
9.86
|
50,300 | 10.00 | 10.07 | 9.52 | 0 | 0 | 0 |
12/04/2016 |
9.86
|
14,000 | 10.47 | 10.54 | 9.86 | 0 | 0 | 0 |
11/04/2016 |
9.86
|
10,100 | 9.66 | 10.41 | 9.66 | 0 | 0 | 0 |
08/04/2016 |
9.86
|
16,300 | 9.86 | 9.86 | 9.52 | 0 | 0 | 0 |
07/04/2016 |
9.93
|
18,100 | 10.41 | 10.41 | 9.73 | 0 | 0 | 0 |
06/04/2016 |
10.47
|
33,800 | 10.47 | 10.54 | 10.20 | 0 | 0 | 0 |
05/04/2016 |
10.13
|
17,000 | 10.61 | 10.61 | 9.52 | 0 | 0 | 0 |
04/04/2016 |
10.20
|
12,010 | 10.13 | 10.20 | 10.00 | 0 | 0 | 0 |
01/04/2016 |
10.41
|
74,440 | 10.27 | 10.41 | 9.73 | 0 | 0 | 0 |
31/03/2016 |
10.75
|
33,600 | 11.22 | 11.56 | 10.61 | 0 | 0 | 0 |
30/03/2016 |
11.70
|
41,300 | 11.97 | 12.04 | 11.70 | 0 | 0 | 0 |
29/03/2016 |
11.90
|
37,600 | 11.56 | 12.24 | 11.09 | 0 | 0 | 0 |
28/03/2016 |
11.56
|
42,300 | 11.43 | 11.56 | 10.68 | 0 | 0 | 0 |
25/03/2016 |
11.56
|
37,400 | 11.90 | 11.90 | 10.88 | 0 | 0 | 0 |
24/03/2016 |
12.38
|
90,850 | 11.56 | 12.99 | 11.56 | 0 | 0 | 0 |
23/03/2016 |
11.63
|
87,300 | 11.56 | 11.63 | 10.20 | 0 | 0 | 0 |
22/03/2016 |
10.20
|
55,700 | 9.52 | 10.20 | 9.52 | 0 | 0 | 0 |
21/03/2016 |
9.52
|
106,200 | 9.86 | 9.86 | 8.43 | 0 | 0 | 0 |
18/03/2016 |
10.07
|
76,400 | 8.98 | 10.07 | 8.98 | 0 | 0 | 0 |
17/03/2016 |
8.84
|
10,700 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 |
16/03/2016 |
8.84
|
1,100 | 8.57 | 8.84 | 8.57 | 0 | 0 | 0 |
15/03/2016 |
8.84
|
25,700 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/03/2016 |
8.77
|
12,200 | 8.77 | 9.18 | 8.77 | 0 | 0 | 0 |
11/03/2016 |
8.71
|
9,100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
10/03/2016 |
8.57
|
34,900 | 8.64 | 8.64 | 8.50 | 0 | 0 | 0 |
09/03/2016 |
8.50
|
55,200 | 8.57 | 8.84 | 8.50 | 0 | 0 | 0 |
08/03/2016 |
8.71
|
9,400 | 8.71 | 8.77 | 8.57 | 0 | 0 | 0 |
07/03/2016 |
8.84
|
36,700 | 8.84 | 8.91 | 8.50 | 0 | 1,000 | -0.0 |
04/03/2016 |
8.98
|
6,800 | 8.71 | 9.39 | 8.71 | 0 | 0 | 0 |
03/03/2016 |
9.39
|
15,000 | 8.77 | 9.52 | 8.77 | 0 | 0 | 0 |
02/03/2016 |
8.57
|
19,900 | 8.50 | 8.84 | 8.43 | 0 | 0 | 0 |
01/03/2016 |
8.37
|
2,400 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
29/02/2016 |
8.30
|
11,500 | 8.43 | 8.43 | 8.23 | 0 | 0 | 0 |
26/02/2016 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/02/2016 |
8.43
|
4,200 | 8.37 | 8.43 | 8.16 | 0 | 0 | 0 |
24/02/2016 |
8.64
|
11,400 | 8.43 | 8.64 | 8.43 | 0 | 0 | 0 |
23/02/2016 |
8.57
|
29,200 | 8.57 | 8.57 | 8.30 | 0 | 0 | 0 |
22/02/2016 |
8.50
|
22,700 | 8.84 | 8.84 | 8.43 | 0 | 0 | 0 |
19/02/2016 |
8.84
|
11,700 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/02/2016 |
8.84
|
49,700 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
17/02/2016 |
8.71
|
900 | 9.39 | 9.39 | 8.71 | 0 | 0 | 0 |
16/02/2016 |
8.84
|
15,200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/02/2016 |
8.71
|
2,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
05/02/2016 |
8.77
|
11,200 | 9.05 | 9.05 | 8.71 | 0 | 0 | 0 |
04/02/2016 |
8.77
|
12,200 | 8.71 | 8.77 | 8.57 | 0 | 0 | 0 |
03/02/2016 |
8.71
|
5,100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
02/02/2016 |
8.57
|
3,300 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
01/02/2016 |
8.57
|
11,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
29/01/2016 |
8.23
|
9,500 | 7.55 | 8.77 | 7.55 | 0 | 0 | 0 |
28/01/2016 |
8.64
|
200 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 |
27/01/2016 |
8.37
|
800 | 8.30 | 8.37 | 8.30 | 0 | 0 | 0 |
26/01/2016 |
8.50
|
23,100 | 7.96 | 8.50 | 7.82 | 0 | 0 | 0 |
25/01/2016 |
7.89
|
5,300 | 8.57 | 8.64 | 7.82 | 0 | 0 | 0 |
22/01/2016 |
8.37
|
17,900 | 8.03 | 8.37 | 7.89 | 0 | 0 | 0 |
21/01/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/01/2016 |
8.50
|
14,600 | 8.37 | 8.50 | 8.37 | 0 | 0 | 0 |
19/01/2016 |
8.50
|
6,700 | 7.62 | 8.50 | 7.62 | 0 | 0 | 0 |
18/01/2016 |
8.57
|
23,500 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 |
15/01/2016 |
8.37
|
10,600 | 7.28 | 9.52 | 7.28 | 0 | 0 | 0 |
14/01/2016 |
8.43
|
21,800 | 7.48 | 8.57 | 7.48 | 0 | 0 | 0 |
13/01/2016 |
8.57
|
3,800 | 8.16 | 8.57 | 7.14 | 0 | 0 | 0 |
12/01/2016 |
8.71
|
300 | 7.82 | 8.71 | 7.41 | 0 | 0 | 0 |
11/01/2016 |
8.77
|
9,800 | 7.82 | 8.91 | 7.62 | 0 | 0 | 0 |
08/01/2016 |
8.91
|
11,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
07/01/2016 |
8.98
|
14,000 | 8.98 | 8.98 | 8.64 | 0 | 0 | 0 |
06/01/2016 |
8.23
|
3,500 | 9.18 | 9.18 | 8.23 | 0 | 0 | 0 |
05/01/2016 |
9.11
|
15,300 | 8.71 | 9.18 | 8.71 | 0 | 0 | 0 |
04/01/2016 |
8.71
|
400 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 |
31/12/2015 |
8.16
|
7,700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
30/12/2015 |
8.16
|
4,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
29/12/2015 |
8.43
|
1,000 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 |
28/12/2015 |
8.23
|
26,400 | 8.30 | 8.30 | 7.07 | 0 | 11,500 | -0.1 |
25/12/2015 |
8.23
|
200 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 |
24/12/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
23/12/2015 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
22/12/2015 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
21/12/2015 |
8.30
|
3,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
18/12/2015 |
8.71
|
5,400 | 8.37 | 8.77 | 8.37 | 0 | 0 | 0 |
17/12/2015 |
8.23
|
4,900 | 8.03 | 8.57 | 7.96 | 0 | 0 | 0 |
16/12/2015 |
8.03
|
3,100 | 8.57 | 8.57 | 8.03 | 0 | 0 | 0 |
15/12/2015 |
8.23
|
4,500 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
14/12/2015 |
8.57
|
7,100 | 8.16 | 8.57 | 7.82 | 0 | 0 | 0 |
11/12/2015 |
8.71
|
3,500 | 8.23 | 8.71 | 8.16 | 0 | 0 | 0 |
10/12/2015 |
9.11
|
4,000 | 9.45 | 9.45 | 9.11 | 0 | 0 | 0 |
09/12/2015 |
8.30
|
600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
08/12/2015 |
8.16
|
2,000 | 8.77 | 8.77 | 7.89 | 0 | 0 | 0 |
07/12/2015 |
7.82
|
12,200 | 8.16 | 8.71 | 7.75 | 0 | 0 | 0 |
04/12/2015 |
8.03
|
120,600 | 7.69 | 8.03 | 7.48 | 0 | 0 | 0 |
03/12/2015 |
7.35
|
12,000 | 7.48 | 7.48 | 6.94 | 0 | 0 | 0 |