Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.30% | 3,400 | 0 | 0 |
7.20
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.30 | -3.80% | 9,900 | 0 | 0 |
7.20
8
7.60
|
3 tháng
(2024-06-21) |
0 | 0% | 41,200 | 0 | 0 |
7.20
8.80
7.60
|
6 tháng
(2024-03-25) |
-0.50 | -6.17% | 126,700 | 0 | 0 |
7.20
9
7.60
|
12 tháng
(2023-09-25) |
-0.10 | -1.30% | 503,600 | 0 | 0 |
6.60
11.70
7.60
|
24 tháng
(2022-09-30) |
-0.30 | -3.80% | 2,039,546 | -3,100 | -0.0 |
6.40
11.70
7.60
|
36 tháng
(2021-10-05) |
1.59 | 26.40% | 2,263,913 | -300 | -0.0 |
5.63
12.34
7.60
|
60 tháng
(2019-10-16) |
0.95 | 14.36% | 2,305,442 | 500 | 0.0 |
4.75
12.34
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
9.01
|
15,300 | 9.01 | 9.06 | 8.96 | 0 | 0 | 0 |
27/04/2016 |
9.01
|
9,200 | 8.85 | 9.06 | 8.90 | 0 | 0 | 0 |
26/04/2016 |
8.85
|
12,400 | 9.01 | 9.01 | 8.85 | 0 | 0 | 0 |
25/04/2016 |
9.01
|
15,100 | 9.42 | 9.42 | 9.01 | 0 | 0 | 0 |
22/04/2016 |
9.42
|
15,200 | 9.16 | 9.42 | 8.90 | 0 | 0 | 0 |
21/04/2016 |
9.16
|
12,900 | 8.80 | 9.16 | 8.80 | 0 | 0 | 0 |
20/04/2016 |
8.80
|
11,600 | 8.96 | 8.96 | 8.75 | 0 | 0 | 0 |
19/04/2016 |
8.96
|
11,600 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 |
15/04/2016 |
9.11
|
14,800 | 9.11 | 9.11 | 9.11 | 3,100 | 0 | 0.1 |
14/04/2016 |
9.11
|
12,800 | 9.11 | 9.27 | 9.06 | 0 | 0 | 0 |
13/04/2016 |
9.11
|
29,400 | 9.42 | 9.42 | 9.06 | 0 | 0 | 0 |
12/04/2016 |
9.42
|
13,400 | 9.63 | 9.63 | 9.42 | 0 | 0 | 0 |
11/04/2016 |
9.63
|
35,600 | 9.32 | 9.68 | 9.37 | 0 | 0 | 0 |
08/04/2016 |
9.32
|
9,400 | 9.06 | 9.37 | 8.85 | 0 | 0 | 0 |
07/04/2016 |
9.06
|
12,700 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
06/04/2016 |
9.11
|
1,800 | 9.11 | 9.58 | 9.11 | 0 | 0 | 0 |
05/04/2016 |
9.11
|
1,600 | 9.06 | 9.11 | 8.80 | 0 | 0 | 0 |
04/04/2016 |
9.06
|
14,800 | 9.11 | 9.11 | 8.59 | 0 | 0 | 0 |
01/04/2016 |
9.11
|
12,100 | 9.53 | 9.53 | 9.06 | 0 | 0 | 0 |
31/03/2016 |
9.53
|
22,500 | 9.78 | 9.78 | 8.90 | 0 | 0 | 0 |
30/03/2016 |
9.78
|
21,300 | 9.84 | 9.89 | 9.53 | 0 | 0 | 0 |
29/03/2016 |
9.84
|
130,900 | 9.06 | 9.94 | 9.06 | 0 | 0 | 0 |
28/03/2016 |
9.06
|
24,200 | 8.75 | 9.27 | 8.75 | 0 | 0 | 0 |
25/03/2016 |
8.75
|
42,700 | 8.44 | 8.80 | 8.49 | 0 | 0 | 0 |
24/03/2016 |
8.44
|
7,100 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 |
23/03/2016 |
8.54
|
24,100 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 |
22/03/2016 |
8.54
|
25,200 | 8.49 | 8.54 | 8.44 | 0 | 0 | 0 |
21/03/2016 |
8.49
|
5,700 | 8.49 | 8.70 | 8.49 | 0 | 0 | 0 |
18/03/2016 |
8.49
|
13,900 | 8.49 | 8.54 | 8.44 | 0 | 0 | 0 |
17/03/2016 |
8.49
|
4,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
16/03/2016 |
8.49
|
10,900 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
15/03/2016 |
8.49
|
8,100 | 8.70 | 8.70 | 8.49 | 0 | 0 | 0 |
14/03/2016 |
8.70
|
6,900 | 8.65 | 8.70 | 8.59 | 0 | 0 | 0 |
11/03/2016 |
8.65
|
55,300 | 8.39 | 8.80 | 8.44 | 0 | 0 | 0 |
10/03/2016 |
8.39
|
4,900 | 8.28 | 8.44 | 8.33 | 0 | 0 | 0 |
09/03/2016 |
8.28
|
2,500 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
08/03/2016 |
8.33
|
29,100 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
07/03/2016 |
8.39
|
5,300 | 8.44 | 8.44 | 8.39 | 0 | 0 | 0 |
04/03/2016 |
8.44
|
1,600 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
03/03/2016 |
8.49
|
18,200 | 8.59 | 8.59 | 8.39 | 0 | 0 | 0 |
02/03/2016 |
8.59
|
23,900 | 8.49 | 8.59 | 8.44 | 0 | 0 | 0 |
01/03/2016 |
8.49
|
300 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
29/02/2016 |
8.49
|
700 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
26/02/2016 |
8.49
|
900 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 |
25/02/2016 |
8.54
|
8,100 | 8.49 | 8.54 | 8.44 | 0 | 0 | 0 |
24/02/2016 |
8.49
|
2,800 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 |
23/02/2016 |
8.54
|
16,400 | 8.54 | 8.65 | 8.44 | 0 | 0 | 0 |
22/02/2016 |
8.54
|
16,000 | 8.54 | 8.70 | 8.44 | 0 | 0 | 0 |
19/02/2016 |
8.54
|
73,200 | 8.28 | 8.65 | 8.28 | 0 | 0 | 0 |
18/02/2016 |
8.28
|
2,000 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 |
17/02/2016 |
8.33
|
8,700 | 8.18 | 8.33 | 8.18 | 0 | 0 | 0 |
16/02/2016 |
8.18
|
3,000 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 |
15/02/2016 |
8.28
|
1,200 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 |
05/02/2016 |
8.28
|
5,300 | 8.13 | 8.28 | 8.18 | 0 | 0 | 0 |
04/02/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
03/02/2016 |
8.13
|
1,100 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
02/02/2016 |
8.18
|
12,400 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 |
01/02/2016 |
8.18
|
3,900 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
29/01/2016 |
8.18
|
17,800 | 8.02 | 8.18 | 7.97 | 0 | 0 | 0 |
28/01/2016 |
8.02
|
7,100 | 8.23 | 8.23 | 8.02 | 0 | 0 | 0 |
27/01/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
26/01/2016 |
8.23
|
2,000 | 8.28 | 8.28 | 8.02 | 0 | 0 | 0 |
25/01/2016 |
8.28
|
14,900 | 8.13 | 8.28 | 8.08 | 0 | 0 | 0 |
22/01/2016 |
8.13
|
1,000 | 8.08 | 8.13 | 7.92 | 0 | 0 | 0 |
21/01/2016 |
8.08
|
7,100 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
20/01/2016 |
8.13
|
8,900 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 |
19/01/2016 |
8.18
|
21,500 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
18/01/2016 |
8.13
|
19,100 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 |
15/01/2016 |
8.39
|
1,100 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 |
14/01/2016 |
8.39
|
7,600 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
13/01/2016 |
8.39
|
1,800 | 8.44 | 8.44 | 8.39 | 0 | 0 | 0 |
12/01/2016 |
8.44
|
4,800 | 8.44 | 8.44 | 8.39 | 0 | 0 | 0 |
11/01/2016 |
8.44
|
9,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
08/01/2016 |
8.44
|
7,300 | 8.54 | 8.54 | 8.28 | 0 | 0 | 0 |
07/01/2016 |
8.54
|
4,900 | 8.59 | 8.59 | 8.44 | 0 | 0 | 0 |
06/01/2016 |
8.59
|
4,600 | 8.65 | 8.65 | 8.54 | 0 | 0 | 0 |
05/01/2016 |
8.65
|
4,100 | 8.54 | 8.65 | 8.49 | 0 | 0 | 0 |
04/01/2016 |
8.54
|
18,300 | 8.59 | 8.59 | 8.44 | 0 | 0 | 0 |
31/12/2015 |
8.59
|
16,800 | 8.75 | 8.75 | 8.54 | 0 | 0 | 0 |
30/12/2015 |
8.75
|
48,200 | 8.75 | 8.75 | 8.70 | 0 | 0 | 0 |
29/12/2015 |
8.75
|
16,400 | 8.80 | 8.80 | 8.54 | 0 | 0 | 0 |
28/12/2015 |
8.80
|
7,800 | 9.06 | 9.27 | 8.80 | 0 | 0 | 0 |
25/12/2015 |
9.06
|
24,300 | 9.01 | 9.27 | 8.96 | 0 | 0 | 0 |
24/12/2015 |
9.01
|
100,700 | 8.28 | 9.11 | 8.39 | 0 | 0 | 0 |
23/12/2015 |
8.28
|
600 | 8.28 | 8.33 | 8.28 | 0 | 0 | 0 |
22/12/2015 |
8.28
|
12,100 | 8.28 | 8.39 | 8.18 | 0 | 0 | 0 |
21/12/2015 |
8.28
|
3,600 | 8.18 | 8.39 | 8.23 | 0 | 0 | 0 |
18/12/2015 |
8.18
|
27,000 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 |
17/12/2015 |
8.28
|
27,500 | 8.33 | 8.44 | 8.28 | 0 | 0 | 0 |
16/12/2015 |
8.33
|
5,500 | 8.44 | 8.49 | 8.33 | 0 | 0 | 0 |
15/12/2015 |
8.44
|
8,300 | 8.18 | 8.44 | 8.23 | 0 | 0 | 0 |
14/12/2015 |
8.18
|
4,900 | 8.54 | 8.54 | 8.18 | 0 | 0 | 0 |
11/12/2015 |
8.54
|
17,500 | 8.49 | 8.65 | 8.44 | 0 | 0 | 0 |
10/12/2015 |
8.49
|
10,000 | 8.33 | 8.59 | 8.39 | 0 | 0 | 0 |
09/12/2015 |
8.33
|
27,500 | 8.65 | 8.65 | 8.33 | 0 | 0 | 0 |
08/12/2015 |
8.65
|
42,000 | 8.33 | 8.70 | 8.28 | 0 | 0 | 0 |
07/12/2015 |
8.33
|
23,300 | 8.08 | 8.33 | 8.18 | 0 | 0 | 0 |
04/12/2015 |
8.08
|
21,100 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
03/12/2015 |
8.08
|
28,900 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
02/12/2015 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |