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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
8.36
|
730 | 8.47 | 8.47 | 7.91 | 720 | 0 | 0.0 |
26/04/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
25/04/2016 |
8.47
|
760 | 8.13 | 8.47 | 8.19 | 760 | 0 | 0.0 |
22/04/2016 |
8.13
|
210 | 7.79 | 8.19 | 7.28 | 200 | 0 | 0.0 |
21/04/2016 |
7.79
|
3,190 | 7.79 | 8.19 | 7.28 | 3,150 | 40 | 0.0 |
20/04/2016 |
7.79
|
1,010 | 7.79 | 7.79 | 7.28 | 110 | 0 | 0.0 |
19/04/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
15/04/2016 |
7.79
|
7,200 | 7.34 | 7.79 | 7.00 | 4,000 | 2,000 | 0.0 |
14/04/2016 |
7.34
|
27,680 | 7.51 | 7.51 | 7.12 | 3,080 | 21,600 | -0.2 |
13/04/2016 |
7.51
|
69,820 | 7.17 | 7.51 | 7.06 | 2,120 | 50,610 | -0.6 |
12/04/2016 |
7.17
|
5,360 | 7.34 | 7.34 | 7.06 | 4,360 | 0 | 0.1 |
11/04/2016 |
7.34
|
1,210 | 7.12 | 7.34 | 7.06 | 1,210 | 0 | 0.0 |
08/04/2016 |
7.12
|
120 | 7.12 | 7.12 | 6.83 | 110 | 0 | 0.0 |
07/04/2016 |
7.12
|
1,130 | 7.17 | 7.17 | 6.95 | 1,120 | 0 | 0.0 |
06/04/2016 |
7.17
|
20 | 7.06 | 7.17 | 7.17 | 20 | 0 | 0.0 |
05/04/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
04/04/2016 |
7.06
|
1,320 | 7.12 | 7.12 | 6.78 | 50 | 1,300 | -0.0 |
01/04/2016 |
7.12
|
70 | 7.23 | 7.45 | 6.89 | 60 | 0 | 0.0 |
31/03/2016 |
7.23
|
800 | 7.00 | 7.23 | 7.00 | 520 | 0 | 0.0 |
30/03/2016 |
7.00
|
760 | 7.23 | 7.51 | 7.00 | 510 | 0 | 0.0 |
29/03/2016 |
7.23
|
3,480 | 7.23 | 7.23 | 6.95 | 1,140 | 0 | 0.0 |
28/03/2016 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
25/03/2016 |
7.23
|
3,810 | 7.34 | 7.34 | 7.00 | 3,810 | 0 | 0.0 |
24/03/2016 |
7.34
|
890 | 7.06 | 7.34 | 7.06 | 890 | 0 | 0.0 |
23/03/2016 |
7.06
|
370 | 7.06 | 7.06 | 6.95 | 130 | 0 | 0.0 |
22/03/2016 |
7.06
|
4,270 | 6.95 | 7.12 | 6.61 | 100 | 960 | -0.0 |
21/03/2016 |
6.95
|
2,740 | 7.00 | 7.00 | 6.72 | 130 | 0 | 0.0 |
18/03/2016 |
7.00
|
5,290 | 7.06 | 7.06 | 6.78 | 170 | 0 | 0.0 |
17/03/2016 |
7.06
|
6,490 | 7.06 | 7.28 | 6.78 | 120 | 0 | 0.0 |
16/03/2016 |
7.06
|
6,490 | 7.34 | 7.34 | 6.83 | 350 | 0 | 0.0 |
15/03/2016 |
7.34
|
1,400 | 7.85 | 7.85 | 7.34 | 370 | 0 | 0.0 |
14/03/2016 |
7.85
|
230 | 7.85 | 8.19 | 7.34 | 80 | 70 | 0.0 |
11/03/2016 |
7.85
|
17,310 | 7.34 | 7.85 | 6.83 | 4,020 | 0 | 0.1 |
10/03/2016 |
7.34
|
6,050 | 7.23 | 7.40 | 6.78 | 1,020 | 1,800 | -0.0 |
09/03/2016 |
7.23
|
2,340 | 7.28 | 7.28 | 7.00 | 1,280 | 0 | 0.0 |
08/03/2016 |
7.28
|
110 | 7.34 | 7.34 | 7.23 | 110 | 0 | 0.0 |
07/03/2016 |
7.34
|
840 | 6.89 | 7.34 | 7.17 | 340 | 0 | 0.0 |
04/03/2016 |
6.89
|
2,920 | 7.40 | 7.45 | 6.89 | 750 | 0 | 0.0 |
03/03/2016 |
7.40
|
3,560 | 7.28 | 7.40 | 6.78 | 1,320 | 0 | 0.0 |
02/03/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
01/03/2016 |
7.28
|
1,790 | 7.51 | 7.51 | 7.00 | 590 | 690 | -0.0 |
29/02/2016 |
7.51
|
1,850 | 7.28 | 7.51 | 7.28 | 1,850 | 0 | 0.0 |
26/02/2016 |
7.28
|
70 | 7.28 | 7.28 | 7.28 | 70 | 0 | 0.0 |
25/02/2016 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
24/02/2016 |
7.28
|
20 | 7.00 | 7.28 | 7.28 | 20 | 0 | 0.0 |
23/02/2016 |
7.00
|
400 | 7.51 | 7.51 | 7.00 | 0 | 0 | 0 |
22/02/2016 |
7.51
|
260 | 7.51 | 7.51 | 7.51 | 260 | 0 | 0.0 |
19/02/2016 |
7.51
|
240 | 7.40 | 7.51 | 7.51 | 240 | 0 | 0.0 |
18/02/2016 |
7.40
|
1,040 | 7.51 | 7.51 | 7.00 | 40 | 0 | 0.0 |
17/02/2016 |
7.51
|
1,790 | 7.51 | 7.51 | 7.00 | 290 | 0 | 0.0 |
16/02/2016 |
7.51
|
120 | 7.51 | 7.51 | 7.51 | 120 | 0 | 0.0 |
15/02/2016 |
7.51
|
110 | 7.51 | 7.51 | 7.51 | 110 | 0 | 0.0 |
05/02/2016 |
7.51
|
100 | 7.45 | 7.51 | 7.51 | 100 | 0 | 0.0 |
04/02/2016 |
7.45
|
30 | 7.00 | 7.45 | 7.45 | 30 | 0 | 0.0 |
03/02/2016 |
7.00
|
2,260 | 7.51 | 7.91 | 7.00 | 1,910 | 0 | 0.0 |
02/02/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
01/02/2016 |
7.51
|
50 | 7.51 | 7.51 | 7.51 | 50 | 0 | 0.0 |
29/01/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
28/01/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
27/01/2016 |
7.51
|
210 | 7.51 | 7.51 | 7.51 | 210 | 0 | 0.0 |
26/01/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
25/01/2016 |
7.51
|
50 | 7.51 | 7.51 | 7.51 | 50 | 0 | 0.0 |
22/01/2016 |
7.51
|
220 | 7.51 | 7.51 | 7.51 | 220 | 0 | 0.0 |
21/01/2016 |
7.51
|
220 | 7.51 | 7.51 | 7.51 | 220 | 0 | 0.0 |
20/01/2016 |
7.51
|
340 | 7.40 | 7.51 | 7.34 | 340 | 0 | 0.0 |
19/01/2016 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/01/2016 |
7.40
|
320 | 7.51 | 7.51 | 7.00 | 150 | 10 | 0.0 |
15/01/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
14/01/2016 |
7.51
|
210 | 7.51 | 7.51 | 7.51 | 210 | 0 | 0.0 |
13/01/2016 |
7.51
|
270 | 7.28 | 7.51 | 7.28 | 270 | 0 | 0.0 |
12/01/2016 |
7.28
|
20 | 6.89 | 7.28 | 7.28 | 20 | 0 | 0.0 |
11/01/2016 |
6.89
|
270 | 7.40 | 7.40 | 6.89 | 240 | 0 | 0.0 |
08/01/2016 |
7.40
|
120 | 7.40 | 7.40 | 7.40 | 120 | 0 | 0.0 |
07/01/2016 |
7.40
|
280 | 7.62 | 7.62 | 7.12 | 270 | 0 | 0.0 |
06/01/2016 |
7.62
|
660 | 7.23 | 7.62 | 7.23 | 660 | 0 | 0.0 |
05/01/2016 |
7.23
|
1,850 | 6.89 | 7.23 | 6.78 | 1,470 | 1,610 | -0.0 |
04/01/2016 |
6.89
|
570 | 7.34 | 7.34 | 6.83 | 0 | 360 | -0.0 |
31/12/2015 |
7.34
|
3,860 | 7.12 | 7.51 | 7.12 | 3,860 | 0 | 0.0 |
30/12/2015 |
7.12
|
850 | 7.23 | 7.23 | 6.78 | 820 | 0 | 0.0 |
29/12/2015 |
7.23
|
1,540 | 6.83 | 7.23 | 6.95 | 1,540 | 0 | 0.0 |
28/12/2015 |
6.83
|
10 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 |
25/12/2015 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 100 | 0 | 0.0 |
24/12/2015 |
7.34
|
1,790 | 7.00 | 7.34 | 7.00 | 1,790 | 0 | 0.0 |
23/12/2015 |
7.00
|
2,110 | 7.00 | 7.00 | 6.55 | 530 | 1,120 | -0.0 |
22/12/2015 |
7.00
|
450 | 7.00 | 7.00 | 7.00 | 450 | 0 | 0.0 |
21/12/2015 |
7.00
|
1,440 | 7.12 | 7.12 | 6.66 | 760 | 100 | 0.0 |
18/12/2015 |
7.12
|
720 | 7.17 | 7.17 | 6.72 | 620 | 0 | 0.0 |
17/12/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/12/2015 |
7.17
|
3,730 | 7.17 | 7.40 | 6.72 | 1,080 | 650 | 0.0 |
15/12/2015 |
7.17
|
2,460 | 7.28 | 7.28 | 6.78 | 0 | 1,450 | -0.0 |
14/12/2015 |
7.28
|
280 | 7.40 | 7.40 | 6.89 | 10 | 0 | 0.0 |
11/12/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/12/2015 |
7.40
|
110 | 7.23 | 7.40 | 7.28 | 110 | 60 | 0.0 |
09/12/2015 |
7.23
|
10 | 6.95 | 7.23 | 7.23 | 10 | 0 | 0.0 |
08/12/2015 |
6.95
|
3,210 | 7.45 | 7.45 | 6.95 | 90 | 0 | 0.0 |
07/12/2015 |
7.45
|
1,030 | 7.40 | 7.45 | 7.34 | 30 | 850 | -0.0 |
04/12/2015 |
7.40
|
1,820 | 7.51 | 7.79 | 7.00 | 310 | 0 | 0.0 |
03/12/2015 |
7.51
|
1,780 | 7.28 | 7.51 | 7.23 | 1,280 | 0 | 0.0 |
02/12/2015 |
7.28
|
1,080 | 7.17 | 7.28 | 6.83 | 1,070 | 0 | 0.0 |
01/12/2015 |
7.17
|
830 | 7.28 | 7.28 | 6.78 | 380 | 430 | -0.0 |