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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
7.95
|
238,980 | 8.03 | 8.11 | 7.95 | 0 | 0 | 0 |
26/04/2016 |
8.03
|
409,900 | 7.87 | 8.03 | 7.79 | 0 | 0 | 0 |
25/04/2016 |
7.87
|
458,060 | 8.11 | 8.11 | 7.79 | 0 | 0 | 0 |
22/04/2016 |
8.11
|
282,190 | 8.03 | 8.11 | 7.79 | 2,300 | 0 | 0.0 |
21/04/2016 |
8.03
|
1,147,380 | 7.55 | 8.03 | 7.55 | 0 | 0 | 0 |
20/04/2016 |
7.55
|
1,323,680 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 |
19/04/2016 |
8.11
|
801,180 | 8.42 | 8.42 | 8.11 | 4,000 | 0 | 0.0 |
15/04/2016 |
8.42
|
2,028,550 | 9.05 | 9.05 | 8.42 | 10,000 | 0 | 0.1 |
14/04/2016 |
9.05
|
1,108,270 | 9.05 | 9.13 | 8.89 | 0 | 0 | 0 |
13/04/2016 |
9.05
|
399,620 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
12/04/2016 |
9.05
|
1,601,640 | 8.97 | 9.44 | 9.05 | 0 | 40 | -0.0 |
11/04/2016 |
8.97
|
629,940 | 8.89 | 9.21 | 8.89 | 20,800 | 40 | 0.2 |
08/04/2016 |
8.89
|
430,280 | 8.81 | 8.97 | 8.81 | 53,700 | 10 | 0.6 |
07/04/2016 |
8.81
|
491,720 | 8.97 | 9.05 | 8.74 | 20,000 | 46,000 | -0.3 |
06/04/2016 |
8.97
|
660,900 | 8.74 | 9.05 | 8.81 | 343,280 | 24,000 | 3.6 |
05/04/2016 |
8.74
|
227,460 | 8.81 | 8.89 | 8.66 | 0 | 13,000 | -0.1 |
04/04/2016 |
8.81
|
140,420 | 9.05 | 9.05 | 8.81 | 10,090 | 17,490 | -0.1 |
01/04/2016 |
9.05
|
551,000 | 8.97 | 9.05 | 8.89 | 404,750 | 0 | 4.6 |
31/03/2016 |
8.97
|
814,830 | 8.66 | 9.21 | 8.74 | 282,000 | 0 | 3.3 |
30/03/2016 |
8.66
|
494,510 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 |
29/03/2016 |
8.74
|
311,150 | 8.89 | 8.97 | 8.74 | 100 | 1,000 | -0.0 |
28/03/2016 |
8.89
|
252,350 | 8.81 | 8.89 | 8.74 | 0 | 0 | 0 |
25/03/2016 |
8.81
|
349,580 | 8.89 | 8.97 | 8.74 | 11,000 | 0 | 0.1 |
24/03/2016 |
8.89
|
357,440 | 9.05 | 9.05 | 8.89 | 15,400 | 0 | 0.2 |
23/03/2016 |
9.05
|
436,620 | 9.05 | 9.13 | 9.05 | 0 | 0 | 0 |
22/03/2016 |
9.05
|
836,460 | 9.13 | 9.13 | 8.97 | 0 | 0 | 0 |
21/03/2016 |
9.13
|
309,460 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 |
18/03/2016 |
9.29
|
183,280 | 9.29 | 9.36 | 9.21 | 6,480 | 0 | 0.1 |
17/03/2016 |
9.29
|
201,880 | 9.36 | 9.44 | 9.29 | 0 | 0 | 0 |
16/03/2016 |
9.36
|
589,450 | 9.36 | 9.36 | 9.21 | 0 | 10,000 | -0.1 |
15/03/2016 |
9.36
|
466,410 | 9.44 | 9.44 | 9.29 | 0 | 0 | 0 |
14/03/2016 |
9.44
|
466,430 | 9.21 | 9.52 | 9.29 | 10 | 0 | 0.0 |
11/03/2016 |
9.21
|
1,111,460 | 9.21 | 9.36 | 9.13 | 0 | 11,000 | -0.1 |
10/03/2016 |
9.21
|
514,900 | 9.29 | 9.29 | 9.13 | 0 | 0 | 0 |
09/03/2016 |
9.29
|
377,970 | 9.21 | 9.36 | 9.21 | 0 | 0 | 0 |
08/03/2016 |
9.21
|
1,174,100 | 9.44 | 9.44 | 9.05 | 0 | 30,000 | -0.4 |
07/03/2016 |
9.44
|
368,620 | 9.60 | 9.68 | 9.44 | 0 | 0 | 0 |
04/03/2016 |
9.60
|
252,670 | 9.52 | 9.68 | 9.52 | 4,500 | 0 | 0.1 |
03/03/2016 |
9.52
|
595,040 | 9.52 | 9.76 | 9.52 | 7,100 | 0 | 0.1 |
02/03/2016 |
9.52
|
545,230 | 9.44 | 9.68 | 9.44 | 12,100 | 47,650 | -0.4 |
01/03/2016 |
9.44
|
358,850 | 9.44 | 9.60 | 9.44 | 0 | 2,000 | -0.0 |
29/02/2016 |
9.44
|
339,080 | 9.68 | 9.68 | 9.44 | 3,000 | 9,000 | -0.1 |
26/02/2016 |
9.68
|
216,030 | 9.68 | 9.76 | 9.60 | 0 | 0 | 0 |
25/02/2016 |
9.68
|
606,650 | 9.52 | 9.76 | 9.52 | 106,760 | 118,000 | -0.1 |
24/02/2016 |
9.52
|
284,470 | 9.60 | 9.68 | 9.44 | 0 | 79,700 | -1.0 |
23/02/2016 |
9.60
|
523,800 | 9.68 | 9.76 | 9.60 | 0 | 141,300 | -1.7 |
22/02/2016 |
9.68
|
442,610 | 9.52 | 9.76 | 9.52 | 0 | 0 | 0 |
19/02/2016 |
9.52
|
536,510 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 |
18/02/2016 |
9.68
|
780,830 | 9.68 | 9.76 | 9.52 | 0 | 14,000 | -0.2 |
17/02/2016 |
9.68
|
475,610 | 9.84 | 9.92 | 9.68 | 1,000 | 110,330 | -1.4 |
16/02/2016 |
9.84
|
871,640 | 9.76 | 10.07 | 9.84 | 0 | 0 | 0 |
15/02/2016 |
9.76
|
562,900 | 9.44 | 9.84 | 9.36 | 10,000 | 0 | 0.1 |
05/02/2016 |
9.44
|
455,990 | 9.44 | 9.52 | 9.36 | 0 | 0 | 0 |
04/02/2016 |
9.44
|
319,020 | 9.60 | 9.84 | 9.44 | 0 | 0 | 0 |
03/02/2016 |
9.60
|
213,660 | 9.44 | 9.84 | 9.36 | 0 | 8,500 | -0.1 |
02/02/2016 |
9.44
|
729,430 | 9.68 | 9.68 | 9.44 | 0 | 224,910 | -2.7 |
01/02/2016 |
9.68
|
678,680 | 9.92 | 9.99 | 9.60 | 400 | 0 | 0.0 |
29/01/2016 |
9.92
|
702,480 | 9.84 | 10.15 | 9.84 | 0 | 0 | 0 |
28/01/2016 |
9.84
|
657,050 | 9.99 | 10.15 | 9.76 | 0 | 0 | 0 |
27/01/2016 |
9.99
|
752,200 | 10.07 | 10.23 | 9.92 | 0 | 0 | 0 |
26/01/2016 |
10.07
|
645,070 | 10.31 | 10.31 | 9.76 | 1,000 | 0 | 0.0 |
25/01/2016 |
10.31
|
1,343,450 | 9.84 | 10.39 | 9.84 | 0 | 1,330 | -0.0 |
22/01/2016 |
9.84
|
1,149,890 | 9.29 | 9.84 | 9.29 | 0 | 1,850 | -0.0 |
21/01/2016 |
9.29
|
746,750 | 9.60 | 9.76 | 9.29 | 0 | 0 | 0 |
20/01/2016 |
9.60
|
721,410 | 9.76 | 10.07 | 9.52 | 0 | 27,610 | -0.3 |
19/01/2016 |
9.76
|
564,930 | 9.84 | 10.07 | 9.52 | 0 | 20,670 | -0.3 |
18/01/2016 |
9.84
|
947,810 | 10.07 | 10.07 | 9.52 | 0 | 38,680 | -0.5 |
15/01/2016 |
10.07
|
939,120 | 9.76 | 10.31 | 9.92 | 0 | 0 | 0 |
14/01/2016 |
9.76
|
1,143,000 | 9.68 | 9.92 | 9.44 | 3,000 | 0 | 0.0 |
13/01/2016 |
9.68
|
686,700 | 9.84 | 9.99 | 9.60 | 0 | 0 | 0 |
12/01/2016 |
9.84
|
1,192,540 | 9.29 | 9.92 | 9.13 | 0 | 4,000 | -0.0 |
11/01/2016 |
9.29
|
289,530 | 9.44 | 9.44 | 9.21 | 0 | 2,000 | -0.0 |
08/01/2016 |
9.44
|
1,093,850 | 9.76 | 9.76 | 9.36 | 4,000 | 1,000 | 0.0 |
07/01/2016 |
9.76
|
1,765,060 | 9.44 | 9.99 | 9.44 | 0 | 3,000 | -0.0 |
06/01/2016 |
9.44
|
847,110 | 8.89 | 9.44 | 8.97 | 0 | 0 | 0 |
05/01/2016 |
8.89
|
1,520,950 | 8.58 | 9.05 | 8.58 | 1,000 | 0 | 0.0 |
04/01/2016 |
8.58
|
349,180 | 8.81 | 8.81 | 8.58 | 0 | 0 | 0 |
31/12/2015 |
8.81
|
250,380 | 8.66 | 8.81 | 8.50 | 16,700 | 0 | 0.2 |
30/12/2015 |
8.66
|
176,980 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
29/12/2015 |
8.74
|
591,070 | 8.42 | 8.74 | 8.34 | 0 | 0 | 0 |
28/12/2015 |
8.42
|
181,340 | 8.34 | 8.50 | 8.34 | 0 | 0 | 0 |
25/12/2015 |
8.34
|
199,370 | 8.50 | 8.50 | 8.34 | 0 | 0 | 0 |
24/12/2015 |
8.50
|
86,990 | 8.42 | 8.58 | 8.42 | 0 | 0 | 0 |
23/12/2015 |
8.42
|
212,490 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 |
22/12/2015 |
8.58
|
93,590 | 8.50 | 8.66 | 8.50 | 0 | 0 | 0 |
21/12/2015 |
8.50
|
210,660 | 8.58 | 8.66 | 8.50 | 0 | 0 | 0 |
18/12/2015 |
8.58
|
1,004,680 | 8.34 | 8.89 | 8.42 | 0 | 3,000 | -0.0 |
17/12/2015 |
8.34
|
115,890 | 8.34 | 8.50 | 8.34 | 0 | 0 | 0 |
16/12/2015 |
8.34
|
109,350 | 8.50 | 8.50 | 8.34 | 0 | 11,800 | -0.1 |
15/12/2015 |
8.50
|
182,080 | 8.26 | 8.50 | 8.26 | 0 | 0 | 0 |
14/12/2015 |
8.26
|
136,530 | 8.34 | 8.42 | 8.26 | 0 | 0 | 0 |
11/12/2015 |
8.34
|
191,820 | 8.42 | 8.50 | 8.26 | 0 | 0 | 0 |
10/12/2015 |
8.42
|
241,390 | 8.50 | 8.58 | 8.34 | 1,000 | 0 | 0.0 |
09/12/2015 |
8.50
|
196,630 | 8.58 | 8.66 | 8.50 | 0 | 0 | 0 |
08/12/2015 |
8.58
|
562,020 | 8.66 | 8.66 | 8.42 | 10,000 | 225,330 | -2.3 |
07/12/2015 |
8.66
|
150,040 | 8.81 | 8.81 | 8.66 | 5,000 | 46,000 | -0.5 |
04/12/2015 |
8.81
|
350,940 | 8.89 | 8.97 | 8.66 | 57,000 | 156,350 | -1.1 |
03/12/2015 |
8.89
|
1,333,840 | 8.66 | 9.13 | 8.74 | 10,000 | 402,870 | -4.5 |
02/12/2015 |
8.66
|
425,730 | 8.34 | 8.81 | 8.58 | 0 | 129,590 | -1.4 |
01/12/2015 |
8.34
|
98,460 | 8.34 | 8.50 | 8.26 | 0 | 32,540 | -0.3 |