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 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
7.46
|
2,040,960 | 7.46 | 7.46 | 7.19 | 13,000 | 0 | 0.1 |
26/04/2016 |
7.46
|
3,112,740 | 7.37 | 7.64 | 7.19 | 21,100 | 8,000 | 0.1 |
25/04/2016 |
7.37
|
2,426,450 | 7.55 | 7.73 | 7.37 | 100 | 0 | 0.0 |
22/04/2016 |
7.55
|
2,104,080 | 7.64 | 7.73 | 7.46 | 0 | 0 | 0 |
21/04/2016 |
7.64
|
1,591,520 | 7.82 | 7.82 | 7.64 | 6,000 | 0 | 0.1 |
20/04/2016 |
7.82
|
2,629,960 | 7.55 | 7.82 | 7.46 | 176,000 | 0 | 1.5 |
19/04/2016 |
7.55
|
2,250,000 | 8.00 | 8.00 | 7.55 | 77,090 | 100 | 0.7 |
15/04/2016 |
8.00
|
4,311,490 | 8.18 | 8.18 | 8.00 | 162,100 | 0 | 1.5 |
14/04/2016 |
8.18
|
4,899,160 | 7.91 | 8.27 | 7.91 | 161,000 | 100 | 1.5 |
13/04/2016 |
7.91
|
4,015,790 | 7.46 | 7.91 | 7.19 | 0 | 850 | -0.0 |
12/04/2016 |
7.46
|
2,688,070 | 8.00 | 8.00 | 7.46 | 100 | 0 | 0.0 |
11/04/2016 |
8.00
|
1,769,270 | 8.27 | 8.27 | 8.00 | 100 | 0 | 0.0 |
08/04/2016 |
8.27
|
1,792,540 | 8.36 | 8.45 | 8.09 | 0 | 0 | 0 |
07/04/2016 |
8.36
|
2,635,470 | 8.27 | 8.63 | 8.36 | 201,000 | 2,000 | 1.9 |
06/04/2016 |
8.27
|
2,348,810 | 7.73 | 8.27 | 7.82 | 0 | 0 | 0 |
05/04/2016 |
7.73
|
3,462,810 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 |
04/04/2016 |
8.09
|
1,932,920 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 |
01/04/2016 |
8.63
|
2,229,260 | 9.26 | 9.26 | 8.63 | 18,000 | 0 | 0.2 |
31/03/2016 |
9.26
|
2,505,440 | 9.89 | 9.98 | 9.26 | 165,850 | 0 | 1.8 |
30/03/2016 |
9.89
|
8,116,490 | 10.16 | 10.16 | 9.53 | 2,200 | 0 | 0.0 |
29/03/2016 |
10.16
|
3,450,470 | 10.88 | 10.88 | 10.16 | 176,000 | 0 | 2.0 |
28/03/2016 |
10.88
|
2,527,540 | 11.15 | 11.15 | 10.88 | 0 | 0 | 0 |
25/03/2016 |
11.15
|
2,785,480 | 11.33 | 11.33 | 10.97 | 0 | 0 | 0 |
24/03/2016 |
11.33
|
2,555,880 | 11.15 | 11.33 | 10.97 | 0 | 0 | 0 |
23/03/2016 |
11.15
|
2,994,720 | 11.15 | 11.24 | 10.88 | 98,000 | 0 | 1.2 |
22/03/2016 |
11.15
|
4,183,120 | 11.68 | 11.68 | 10.88 | 21,000 | 0 | 0.3 |
21/03/2016 |
11.68
|
2,711,670 | 12.22 | 12.22 | 11.68 | 0 | 0 | 0 |
18/03/2016 |
12.22
|
2,507,170 | 12.22 | 12.22 | 11.95 | 0 | 0 | 0 |
17/03/2016 |
12.22
|
2,972,240 | 12.49 | 12.67 | 12.22 | 30,000 | 0 | 0.4 |
16/03/2016 |
12.49
|
4,821,580 | 11.95 | 12.58 | 11.68 | 0 | 0 | 0 |
15/03/2016 |
11.95
|
2,321,550 | 12.22 | 12.22 | 11.68 | 0 | 0 | 0 |
14/03/2016 |
12.22
|
2,421,390 | 12.40 | 12.40 | 12.04 | 0 | 0 | 0 |
11/03/2016 |
12.40
|
2,357,560 | 12.40 | 12.49 | 12.13 | 0 | 0 | 0 |
10/03/2016 |
12.40
|
1,927,720 | 12.04 | 12.40 | 11.86 | 2,300 | 0 | 0.0 |
09/03/2016 |
12.04
|
3,288,410 | 12.58 | 12.85 | 11.95 | 42,900 | 0 | 0.6 |
08/03/2016 |
12.58
|
3,200,780 | 13.48 | 13.48 | 12.58 | 0 | 0 | 0 |
07/03/2016 |
13.48
|
3,972,600 | 14.47 | 14.47 | 13.48 | 0 | 0 | 0 |
04/03/2016 |
14.47
|
1,895,470 | 14.38 | 14.74 | 14.02 | 0 | 0 | 0 |
03/03/2016 |
14.38
|
1,873,830 | 14.83 | 14.92 | 14.02 | 0 | 0 | 0 |
02/03/2016 |
14.83
|
4,972,690 | 15.55 | 15.55 | 14.47 | 0 | 16,530 | -0.3 |
01/03/2016 |
15.55
|
3,521,590 | 16.72 | 16.72 | 15.55 | 0 | 0 | 0 |
29/02/2016 |
16.72
|
2,698,390 | 16.90 | 16.90 | 16.54 | 0 | 20,330 | -0.4 |
26/02/2016 |
16.90
|
4,527,880 | 16.90 | 17.26 | 16.54 | 0 | 0 | 0 |
25/02/2016 |
16.90
|
2,363,290 | 16.81 | 16.90 | 16.54 | 4,000 | 0 | 0.1 |
24/02/2016 |
16.81
|
2,276,920 | 16.72 | 16.90 | 16.54 | 0 | 0 | 0 |
23/02/2016 |
16.72
|
3,311,580 | 16.27 | 16.72 | 16.00 | 16,000 | 0 | 0.3 |
22/02/2016 |
16.27
|
2,390,580 | 16.27 | 16.36 | 16.09 | 0 | 0 | 0 |
19/02/2016 |
16.27
|
2,064,290 | 16.18 | 16.45 | 15.91 | 0 | 0 | 0 |
18/02/2016 |
16.18
|
2,695,140 | 15.82 | 16.18 | 15.46 | 0 | 4,000 | -0.1 |
17/02/2016 |
15.82
|
3,168,200 | 15.64 | 15.82 | 15.19 | 0 | 0 | 0 |
16/02/2016 |
15.64
|
1,900,040 | 15.82 | 16.00 | 15.64 | 0 | 0 | 0 |
15/02/2016 |
15.82
|
1,168,180 | 15.73 | 15.82 | 15.37 | 0 | 10 | -0.0 |
05/02/2016 |
15.73
|
1,914,000 | 15.19 | 15.73 | 15.19 | 0 | 0 | 0 |
04/02/2016 |
15.19
|
1,207,030 | 15.10 | 15.37 | 15.10 | 0 | 0 | 0 |
03/02/2016 |
15.10
|
1,530,980 | 14.65 | 15.10 | 14.29 | 0 | 0 | 0 |
02/02/2016 |
14.65
|
1,460,080 | 14.74 | 14.83 | 14.47 | 0 | 0 | 0 |
01/02/2016 |
14.74
|
2,146,280 | 14.47 | 14.83 | 14.38 | 10 | 3,000 | -0.0 |
29/01/2016 |
14.47
|
1,710,390 | 14.38 | 14.56 | 14.20 | 0 | 0 | 0 |
28/01/2016 |
14.38
|
2,028,470 | 14.29 | 14.56 | 14.11 | 170 | 0 | 0.0 |
27/01/2016 |
14.29
|
3,017,690 | 13.75 | 14.38 | 13.66 | 0 | 2,000 | -0.0 |
26/01/2016 |
13.75
|
1,032,890 | 14.02 | 14.02 | 13.30 | 1,000 | 0 | 0.0 |
25/01/2016 |
14.02
|
2,834,700 | 13.12 | 14.02 | 13.21 | 2,000 | 0 | 0.0 |
22/01/2016 |
13.12
|
2,443,300 | 13.03 | 13.30 | 12.40 | 119,000 | 10,000 | 1.6 |
21/01/2016 |
13.03
|
2,140,090 | 13.48 | 13.48 | 12.67 | 0 | 0 | 0 |
20/01/2016 |
13.48
|
2,301,740 | 13.48 | 13.57 | 13.12 | 0 | 0 | 0 |
19/01/2016 |
13.48
|
2,715,350 | 12.94 | 13.48 | 12.76 | 0 | 0 | 0 |
18/01/2016 |
12.94
|
1,513,860 | 13.66 | 13.66 | 12.76 | 10,000 | 0 | 0.1 |
15/01/2016 |
13.66
|
1,656,240 | 13.84 | 13.93 | 13.48 | 0 | 7,680 | -0.1 |
14/01/2016 |
13.84
|
2,755,520 | 13.66 | 13.84 | 13.12 | 0 | 0 | 0 |
13/01/2016 |
13.66
|
2,194,770 | 13.39 | 13.93 | 13.12 | 0 | 0 | 0 |
12/01/2016 |
13.39
|
4,657,190 | 12.58 | 13.39 | 12.49 | 0 | 0 | 0 |
11/01/2016 |
12.58
|
5,060,740 | 12.31 | 12.58 | 12.13 | 0 | 0 | 0 |
08/01/2016 |
12.31
|
4,783,910 | 12.31 | 12.58 | 12.13 | 0 | 0 | 0 |
07/01/2016 |
12.31
|
1,251,760 | 12.13 | 12.49 | 11.95 | 0 | 0 | 0 |
06/01/2016 |
12.13
|
681,100 | 11.95 | 12.31 | 11.86 | 0 | 0 | 0 |
05/01/2016 |
11.95
|
2,014,750 | 12.31 | 12.31 | 11.86 | 0 | 2,400 | -0.0 |
04/01/2016 |
12.31
|
1,126,510 | 12.49 | 12.85 | 12.31 | 122,500 | 2,000 | 1.7 |
31/12/2015 |
12.49
|
1,152,100 | 12.13 | 12.49 | 12.13 | 0 | 0 | 0 |
30/12/2015 |
12.13
|
1,368,670 | 11.86 | 12.40 | 12.04 | 0 | 0 | 0 |
29/12/2015 |
11.86
|
405,870 | 11.68 | 11.95 | 11.68 | 0 | 0 | 0 |
28/12/2015 |
11.68
|
1,019,100 | 11.59 | 11.95 | 11.68 | 0 | 0 | 0 |
25/12/2015 |
11.59
|
707,850 | 11.68 | 11.86 | 11.59 | 0 | 0 | 0 |
24/12/2015 |
11.68
|
746,700 | 11.68 | 11.86 | 11.59 | 0 | 0 | 0 |
23/12/2015 |
11.68
|
755,210 | 11.41 | 11.68 | 11.41 | 2,000 | 0 | 0.0 |
22/12/2015 |
11.41
|
531,060 | 11.33 | 11.50 | 11.24 | 0 | 0 | 0 |
21/12/2015 |
11.33
|
1,842,000 | 11.50 | 11.59 | 11.33 | 0 | 0 | 0 |
18/12/2015 |
11.50
|
1,546,350 | 11.59 | 11.59 | 11.24 | 0 | 0 | 0 |
17/12/2015 |
11.59
|
1,007,180 | 11.59 | 11.68 | 11.50 | 0 | 0 | 0 |
16/12/2015 |
11.59
|
1,333,670 | 11.59 | 11.86 | 11.50 | 3,000 | 0 | 0.0 |
15/12/2015 |
11.59
|
924,110 | 11.24 | 11.86 | 11.24 | 0 | 0 | 0 |
14/12/2015 |
11.24
|
637,100 | 11.06 | 11.24 | 10.88 | 0 | 0 | 0 |
11/12/2015 |
11.06
|
2,278,250 | 11.59 | 11.59 | 10.88 | 0 | 5,000 | -0.1 |
10/12/2015 |
11.59
|
1,999,540 | 12.40 | 12.49 | 11.59 | 0 | 0 | 0 |
09/12/2015 |
12.40
|
1,223,210 | 12.85 | 12.94 | 12.40 | 0 | 5,000 | -0.1 |
08/12/2015 |
12.85
|
898,370 | 12.49 | 12.85 | 12.31 | 0 | 20,000 | -0.3 |
07/12/2015 |
12.49
|
1,529,620 | 12.67 | 13.03 | 12.40 | 0 | 0 | 0 |
04/12/2015 |
12.67
|
1,057,210 | 12.94 | 12.94 | 12.67 | 3,000 | 30,000 | -0.4 |
03/12/2015 |
12.94
|
958,560 | 13.12 | 13.21 | 12.85 | 27,000 | 0 | 0.4 |
02/12/2015 |
13.12
|
2,209,320 | 12.76 | 13.30 | 12.76 | 10,000 | 0 | 0.1 |
01/12/2015 |
12.76
|
1,343,380 | 12.58 | 12.76 | 12.40 | 690 | 0 | 0.0 |