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) |
-0.31 | -0.94% | 559,700 | 0 | 0 |
32.65
33.85
32.85
|
2 tháng
(2024-07-22) |
-0.55 | -1.64% | 887,000 | -99 | -0.0 |
32.35
33.85
32.85
|
3 tháng
(2024-06-24) |
0.93 | 2.91% | 1,316,600 | -99 | -0.0 |
31.73
33.85
32.85
|
6 tháng
(2024-03-25) |
4.73 | 16.86% | 2,758,700 | -13,930 | -0.4 |
27.92
33.85
32.85
|
12 tháng
(2023-09-26) |
11.42 | 53.41% | 5,341,600 | -27,630 | -0.7 |
21.38
33.85
32.85
|
24 tháng
(2022-10-03) |
12.98 | 65.47% | 10,884,000 | -120,612 | -11.0 |
17.87
33.85
32.85
|
36 tháng
(2021-10-06) |
16.42 | 100.26% | 18,782,000 | -3,730 | -7.6 |
15.38
33.85
32.85
|
60 tháng
(2019-10-17) |
20.20 | 160.26% | 28,743,460 | 541,890 | 2.7 |
10.87
33.85
32.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
9.10
|
54,140 | 9.10 | 9.10 | 9.01 | 16,800 | 5,200 | 0.2 |
27/11/2015 |
9.10
|
43,210 | 8.97 | 9.10 | 8.97 | 14,300 | 0 | 0.3 |
26/11/2015 |
8.97
|
38,711 | 8.93 | 9.01 | 8.93 | 22,500 | 0 | 0.5 |
25/11/2015 |
8.93
|
64,700 | 8.93 | 8.93 | 8.93 | 34,200 | 0 | 0.7 |
24/11/2015 |
8.93
|
134,106 | 8.97 | 8.97 | 8.93 | 84,300 | 0 | 1.8 |
23/11/2015 |
8.97
|
104,200 | 8.80 | 9.01 | 8.84 | 46,100 | 0 | 1.0 |
20/11/2015 |
8.80
|
54,908 | 8.80 | 8.88 | 8.75 | 30,000 | 0 | 0.6 |
19/11/2015 |
8.80
|
148,134 | 8.97 | 8.97 | 8.67 | 12,900 | 5,000 | 0.2 |
18/11/2015 |
8.97
|
188,470 | 9.23 | 9.23 | 8.97 | 0 | 0 | 0 |
17/11/2015 |
9.23
|
125,740 | 9.27 | 9.27 | 9.18 | 10,000 | 0 | 0.2 |
16/11/2015 |
9.27
|
102,725 | 9.31 | 9.40 | 9.23 | 35,000 | 0 | 0.8 |
13/11/2015 |
9.31
|
25,544 | 9.44 | 9.44 | 9.31 | 0 | 0 | 0 |
12/11/2015 |
9.44
|
123,407 | 9.23 | 9.44 | 9.23 | 8,600 | 0 | 0.2 |
11/11/2015 |
9.23
|
49,000 | 9.23 | 9.27 | 9.23 | 15,000 | 0 | 0.3 |
10/11/2015 |
9.23
|
246,015 | 9.27 | 9.27 | 9.23 | 63,600 | 0 | 1.4 |
09/11/2015 |
9.27
|
116,530 | 9.27 | 9.27 | 9.23 | 41,400 | 5,000 | 0.8 |
06/11/2015 |
9.27
|
238,830 | 9.10 | 9.31 | 9.10 | 72,000 | 0 | 1.5 |
05/11/2015 |
9.10
|
131,015 | 9.10 | 9.18 | 9.05 | 0 | 0 | 0 |
04/11/2015 |
9.10
|
88,117 | 9.10 | 9.31 | 9.10 | 5,000 | 0 | 0.1 |
03/11/2015 |
9.10
|
252,880 | 9.01 | 9.14 | 8.97 | 55,900 | 0 | 1.2 |
02/11/2015 |
9.01
|
233,314 | 9.40 | 9.40 | 9.01 | 18,300 | 0 | 0.4 |
30/10/2015 |
9.40
|
615,638 | 8.88 | 9.48 | 8.88 | 43,200 | 0 | 0.9 |
29/10/2015 |
8.88
|
526,300 | 8.84 | 8.88 | 8.67 | 16,200 | 0 | 0.3 |
28/10/2015 |
8.84
|
257,375 | 8.63 | 8.97 | 8.75 | 8,500 | 0 | 0.2 |
27/10/2015 |
8.63
|
561,695 | 8.58 | 8.63 | 8.58 | 123,200 | 0 | 2.5 |
26/10/2015 |
8.58
|
63,885 | 8.63 | 8.67 | 8.58 | 5,000 | 0 | 0.1 |
23/10/2015 |
8.63
|
108,600 | 8.63 | 8.63 | 8.58 | 0 | 0 | 0 |
22/10/2015 |
8.63
|
41,130 | 8.63 | 8.67 | 8.58 | 0 | 0 | 0 |
21/10/2015 |
8.63
|
19,110 | 8.54 | 8.67 | 8.58 | 0 | 0 | 0 |
20/10/2015 |
8.54
|
72,110 | 8.67 | 8.71 | 8.54 | 0 | 0 | 0 |
19/10/2015 |
8.67
|
18,200 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
16/10/2015 |
8.71
|
47,985 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
15/10/2015 |
8.80
|
89,090 | 8.58 | 8.80 | 8.58 | 0 | 0 | 0 |
14/10/2015 |
8.58
|
155,042 | 8.63 | 8.63 | 8.58 | 0 | 0 | 0 |
13/10/2015 |
8.63
|
31,407 | 8.63 | 8.67 | 8.58 | 2,200 | 0 | 0.0 |
12/10/2015 |
8.63
|
89,641 | 8.63 | 8.71 | 8.63 | 0 | 0 | 0 |
09/10/2015 |
8.63
|
74,860 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
08/10/2015 |
8.71
|
68,661 | 8.80 | 8.80 | 8.58 | 0 | 0 | 0 |
07/10/2015 |
8.80
|
93,645 | 8.80 | 9.01 | 8.71 | 0 | 0 | 0 |
06/10/2015 |
8.80
|
70,039 | 8.54 | 9.18 | 8.54 | 0 | 0 | 0 |
05/10/2015 |
8.54
|
111,500 | 8.37 | 8.58 | 8.37 | 0 | 0 | 0 |
02/10/2015 |
8.37
|
89,236 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 |
01/10/2015 |
8.45
|
170,442 | 8.02 | 8.45 | 8.02 | 0 | 0 | 0 |
30/09/2015 |
8.02
|
17,400 | 7.98 | 8.02 | 7.94 | 0 | 0 | 0 |
29/09/2015 |
7.98
|
13,175 | 7.90 | 7.98 | 7.94 | 0 | 0 | 0 |
28/09/2015 |
7.90
|
15,562 | 8.02 | 8.02 | 7.90 | 0 | 0 | 0 |
25/09/2015 |
8.02
|
29,700 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
24/09/2015 |
7.90
|
13,500 | 7.94 | 7.94 | 7.90 | 0 | 0 | 0 |
23/09/2015 |
7.94
|
12,107 | 7.90 | 7.94 | 7.90 | 0 | 0 | 0 |
22/09/2015 |
7.90
|
7,385 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/09/2015 |
7.90
|
28,150 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
18/09/2015 |
7.94
|
15,600 | 7.94 | 7.94 | 7.90 | 0 | 0 | 0 |
17/09/2015 |
7.94
|
15,654 | 7.98 | 7.98 | 7.94 | 0 | 0 | 0 |
16/09/2015 |
7.98
|
27,508 | 7.98 | 7.98 | 7.94 | 0 | 0 | 0 |
15/09/2015 |
7.98
|
35,600 | 7.85 | 8.02 | 7.85 | 2,200 | 0 | 0.0 |
14/09/2015 |
7.85
|
17,515 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
11/09/2015 |
7.85
|
14,300 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
10/09/2015 |
7.90
|
10,570 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 |
09/09/2015 |
7.85
|
9,940 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 |
08/09/2015 |
7.85
|
2,600 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 |
07/09/2015 |
7.85
|
3,610 | 7.81 | 7.85 | 7.81 | 0 | 0 | 0 |
04/09/2015 |
7.81
|
3,256 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 |
03/09/2015 |
7.81
|
42,500 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 |
01/09/2015 |
7.81
|
7,107 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
31/08/2015 |
7.81
|
10,630 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 |
28/08/2015 |
7.81
|
49,500 | 7.81 | 7.85 | 7.81 | 0 | 0 | 0 |
27/08/2015 |
7.81
|
42,830 | 7.81 | 7.81 | 7.04 | 1,700 | 0 | 0.0 |
26/08/2015 |
7.81
|
17,600 | 7.77 | 7.81 | 7.77 | 0 | 0 | 0 |
25/08/2015 |
7.77
|
106,102 | 7.72 | 7.77 | 7.68 | 47,000 | 0 | 0.8 |
24/08/2015 |
7.72
|
203,920 | 7.72 | 7.77 | 7.64 | 152,700 | 10,000 | 2.6 |
21/08/2015 |
7.72
|
105,245 | 7.81 | 7.81 | 7.72 | 37,700 | 0 | 0.7 |
20/08/2015 |
7.81
|
25,705 | 7.81 | 7.85 | 7.81 | 500 | 0 | 0.0 |
19/08/2015 |
7.81
|
11,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
18/08/2015 |
7.81
|
52,715 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 |
17/08/2015 |
7.81
|
21,715 | 7.81 | 7.81 | 7.72 | 2,200 | 0 | 0.0 |
14/08/2015 |
7.81
|
16,705 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
13/08/2015 |
7.81
|
32,500 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
12/08/2015 |
7.90
|
22,710 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
11/08/2015 |
7.90
|
16,100 | 7.85 | 7.90 | 7.77 | 0 | 0 | 0 |
10/08/2015 |
7.85
|
14,100 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
07/08/2015 |
7.94
|
41,601 | 7.90 | 7.94 | 7.81 | 0 | 0 | 0 |
06/08/2015 |
7.90
|
8,860 | 7.90 | 7.90 | 7.85 | 0 | 50 | -0.0 |
05/08/2015 |
7.90
|
47,427 | 7.72 | 7.90 | 7.72 | 33,700 | 100 | 0.6 |
04/08/2015 |
7.72
|
38,792 | 7.72 | 7.77 | 7.72 | 10,300 | 1,052 | 0.2 |
03/08/2015 |
7.72
|
44,870 | 7.77 | 7.81 | 7.72 | 33,500 | 0 | 0.6 |
31/07/2015 |
7.77
|
52,679 | 7.85 | 7.85 | 7.77 | 1,105 | 0 | 0.0 |
30/07/2015 |
7.85
|
20,900 | 7.85 | 7.85 | 7.81 | 800 | 0 | 0.0 |
29/07/2015 |
7.85
|
111,900 | 7.90 | 7.90 | 7.72 | 35,600 | 0 | 0.7 |
28/07/2015 |
7.90
|
45,600 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
27/07/2015 |
7.90
|
54,110 | 7.94 | 8.02 | 7.90 | 0 | 0 | 0 |
24/07/2015 |
7.94
|
36,400 | 8.07 | 8.07 | 7.81 | 5,000 | 0 | 0.1 |
23/07/2015 |
8.07
|
60,900 | 8.20 | 8.20 | 8.07 | 0 | 0 | 0 |
22/07/2015 |
8.20
|
28,200 | 8.20 | 8.24 | 8.07 | 0 | 0 | 0 |
21/07/2015 |
8.20
|
219,900 | 7.90 | 8.28 | 7.90 | 0 | 0 | 0 |
20/07/2015 |
7.90
|
31,000 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
17/07/2015 |
7.90
|
76,000 | 7.90 | 7.94 | 7.90 | 5,100 | 0 | 0.1 |
16/07/2015 |
7.90
|
35,000 | 7.81 | 7.90 | 7.77 | 0 | 0 | 0 |
15/07/2015 |
7.81
|
44,800 | 7.81 | 7.85 | 7.77 | 0 | 0 | 0 |
14/07/2015 |
7.81
|
28,300 | 7.81 | 7.85 | 7.81 | 0 | 0 | 0 |
13/07/2015 |
7.81
|
21,005 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 |