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) |
-0.85 | -3.17% | 35,900 | 278 | 0.0 |
25.40
27.75
25.40
|
2 tháng
(2024-07-22) |
-2.05 | -7.32% | 81,300 | -4,202 | -0.1 |
25.40
28.95
25.40
|
3 tháng
(2024-06-24) |
-1.50 | -5.46% | 105,200 | -3,902 | -0.1 |
25.40
28.95
25.40
|
6 tháng
(2024-03-25) |
-2.55 | -8.95% | 241,100 | -15,328 | -0.4 |
25.40
31.75
25.40
|
12 tháng
(2023-09-26) |
-11.65 | -30.98% | 481,000 | -13,762 | -0.4 |
25.40
37.60
25.40
|
24 tháng
(2022-10-03) |
-16.05 | -38.21% | 827,000 | 188 | 0.1 |
25.40
45.85
25.40
|
36 tháng
(2021-10-06) |
-13 | -33.38% | 3,014,600 | -36,560 | -2.8 |
25.40
51.50
25.40
|
60 tháng
(2019-10-17) |
6.26 | 31.82% | 111,060,200 | -3,253,965 | -111.6 |
12.86
52.59
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2015 |
9.37
|
1,322,825 | 8.84 | 9.45 | 8.95 | 1,000 | 15,000 | -0.3 |
20/11/2015 |
8.84
|
92,410 | 8.80 | 8.91 | 8.80 | 0 | 0 | 0 |
19/11/2015 |
8.80
|
157,284 | 8.84 | 8.99 | 8.80 | 0 | 10,000 | -0.2 |
18/11/2015 |
8.84
|
104,433 | 8.91 | 8.91 | 8.80 | 0 | 6,000 | -0.1 |
17/11/2015 |
8.91
|
63,220 | 8.91 | 8.99 | 8.91 | 200 | 0 | 0.0 |
16/11/2015 |
8.91
|
112,840 | 9.03 | 9.07 | 8.88 | 5,000 | 0 | 0.1 |
13/11/2015 |
9.03
|
255,440 | 8.91 | 9.07 | 8.91 | 10,000 | 0 | 0.2 |
12/11/2015 |
8.91
|
147,200 | 8.72 | 8.91 | 8.76 | 0 | 0 | 0 |
11/11/2015 |
8.72
|
105,642 | 8.72 | 8.95 | 8.72 | 8,000 | 0 | 0.2 |
10/11/2015 |
8.72
|
113,350 | 8.84 | 8.91 | 8.72 | 5,000 | 0 | 0.1 |
09/11/2015 |
8.84
|
154,920 | 8.84 | 8.84 | 8.76 | 20,000 | 0 | 0.5 |
06/11/2015 |
8.84
|
201,713 | 8.95 | 8.95 | 8.72 | 67,800 | 0 | 1.6 |
05/11/2015 |
8.95
|
141,610 | 8.95 | 9.07 | 8.84 | 8,600 | 0 | 0.2 |
04/11/2015 |
8.95
|
182,200 | 9.03 | 9.07 | 8.95 | 105,100 | 0 | 2.5 |
03/11/2015 |
9.03
|
281,800 | 8.72 | 9.03 | 8.68 | 50,600 | 0 | 1.2 |
02/11/2015 |
8.72
|
283,163 | 8.99 | 8.99 | 8.72 | 0 | 0 | 0 |
30/10/2015 |
8.99
|
126,800 | 8.99 | 9.07 | 8.95 | 0 | 0 | 0 |
29/10/2015 |
8.99
|
169,940 | 9.10 | 9.14 | 8.91 | 0 | 0 | 0 |
28/10/2015 |
9.10
|
538,180 | 8.57 | 9.18 | 8.57 | 0 | 0 | 0 |
27/10/2015 |
8.57
|
368,890 | 8.80 | 8.80 | 8.57 | 0 | 0 | 0 |
26/10/2015 |
8.80
|
359,178 | 9.03 | 9.03 | 8.76 | 0 | 0 | 0 |
23/10/2015 |
9.03
|
259,540 | 8.99 | 9.10 | 8.99 | 0 | 0 | 0 |
22/10/2015 |
8.99
|
233,520 | 8.91 | 8.99 | 8.76 | 0 | 0 | 0 |
21/10/2015 |
8.91
|
626,460 | 9.22 | 9.22 | 8.84 | 0 | 0 | 0 |
20/10/2015 |
9.22
|
602,171 | 9.33 | 9.33 | 9.03 | 100 | 0 | 0.0 |
19/10/2015 |
9.33
|
534,101 | 9.45 | 9.60 | 9.22 | 0 | 0 | 0 |
16/10/2015 |
9.45
|
477,413 | 9.56 | 9.68 | 9.45 | 0 | 0 | 0 |
15/10/2015 |
9.56
|
167,767 | 9.52 | 9.64 | 9.52 | 0 | 0 | 0 |
14/10/2015 |
9.52
|
207,280 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
13/10/2015 |
9.52
|
578,590 | 9.29 | 9.68 | 9.18 | 0 | 0 | 0 |
12/10/2015 |
9.29
|
147,640 | 9.26 | 9.37 | 9.18 | 0 | 0 | 0 |
09/10/2015 |
9.26
|
257,440 | 9.29 | 9.33 | 9.18 | 0 | 0 | 0 |
08/10/2015 |
9.29
|
276,640 | 9.10 | 9.29 | 9.10 | 0 | 0 | 0 |
07/10/2015 |
9.10
|
250,230 | 9.18 | 9.18 | 9.07 | 0 | 0 | 0 |
06/10/2015 |
9.18
|
512,330 | 8.95 | 9.41 | 8.99 | 0 | 0 | 0 |
05/10/2015 |
8.95
|
574,670 | 8.57 | 9.07 | 8.57 | 91,400 | 0 | 2.1 |
02/10/2015 |
8.57
|
112,200 | 8.65 | 8.68 | 8.57 | 0 | 0 | 0 |
01/10/2015 |
8.65
|
117,620 | 8.61 | 8.68 | 8.49 | 0 | 0 | 0 |
30/09/2015 |
8.61
|
213,485 | 8.65 | 8.84 | 8.61 | 0 | 0 | 0 |
29/09/2015 |
8.65
|
285,929 | 8.38 | 8.65 | 8.30 | 48,300 | 0 | 1.1 |
28/09/2015 |
8.38
|
175,030 | 8.49 | 8.49 | 8.27 | 0 | 0 | 0 |
25/09/2015 |
8.49
|
204,500 | 8.57 | 8.57 | 8.46 | 0 | 0 | 0 |
24/09/2015 |
8.57
|
253,860 | 8.57 | 8.65 | 8.46 | 0 | 0 | 0 |
23/09/2015 |
8.57
|
319,900 | 8.46 | 8.72 | 8.38 | 0 | 0 | 0 |
22/09/2015 |
8.46
|
513,200 | 8.08 | 8.57 | 8.08 | 0 | 0 | 0 |
21/09/2015 |
8.08
|
94,600 | 8.11 | 8.11 | 8.00 | 0 | 0 | 0 |
18/09/2015 |
8.11
|
242,560 | 7.85 | 8.15 | 7.88 | 0 | 0 | 0 |
17/09/2015 |
7.85
|
201,240 | 7.77 | 7.85 | 7.77 | 0 | 0 | 0 |
16/09/2015 |
7.77
|
25,000 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 |
15/09/2015 |
7.81
|
45,800 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
14/09/2015 |
7.92
|
65,900 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
11/09/2015 |
7.92
|
19,200 | 7.88 | 7.92 | 7.81 | 0 | 0 | 0 |
10/09/2015 |
7.88
|
44,500 | 7.88 | 8.00 | 7.85 | 0 | 0 | 0 |
09/09/2015 |
7.88
|
204,514 | 7.81 | 8.11 | 7.77 | 0 | 0 | 0 |
08/09/2015 |
7.81
|
49,500 | 7.77 | 7.85 | 7.69 | 0 | 0 | 0 |
07/09/2015 |
7.77
|
36,400 | 7.73 | 7.85 | 7.73 | 0 | 0 | 0 |
04/09/2015 |
7.73
|
19,040 | 7.69 | 7.73 | 7.62 | 0 | 0 | 0 |
03/09/2015 |
7.69
|
66,160 | 7.81 | 7.81 | 7.66 | 0 | 0 | 0 |
01/09/2015 |
7.81
|
170,810 | 7.85 | 8.00 | 7.69 | 0 | 0 | 0 |
31/08/2015 |
7.85
|
77,440 | 7.92 | 7.96 | 7.85 | 0 | 0 | 0 |
28/08/2015 |
7.92
|
130,090 | 7.85 | 7.92 | 7.81 | 0 | 0 | 0 |
27/08/2015 |
7.85
|
108,000 | 7.73 | 7.96 | 7.81 | 0 | 0 | 0 |
26/08/2015 |
7.73
|
111,725 | 7.43 | 7.73 | 7.43 | 0 | 0 | 0 |
25/08/2015 |
7.43
|
129,342 | 7.35 | 7.58 | 7.35 | 0 | 0 | 0 |
24/08/2015 |
7.35
|
202,387 | 8.15 | 8.15 | 7.35 | 0 | 0 | 0 |
21/08/2015 |
8.15
|
231,616 | 8.08 | 8.15 | 7.54 | 0 | 0 | 0 |
20/08/2015 |
8.08
|
91,720 | 8.19 | 8.23 | 8.00 | 0 | 0 | 0 |
19/08/2015 |
8.19
|
60,460 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
18/08/2015 |
8.27
|
80,422 | 8.23 | 8.27 | 8.11 | 0 | 0 | 0 |
17/08/2015 |
8.23
|
66,630 | 8.30 | 8.30 | 8.15 | 0 | 0 | 0 |
14/08/2015 |
8.30
|
180,240 | 8.15 | 8.34 | 8.11 | 0 | 0 | 0 |
13/08/2015 |
8.15
|
293,500 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 |
12/08/2015 |
8.38
|
299,500 | 8.42 | 8.57 | 8.30 | 0 | 0 | 0 |
11/08/2015 |
8.42
|
160,000 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 |
10/08/2015 |
8.57
|
196,540 | 8.57 | 8.61 | 8.42 | 0 | 0 | 0 |
07/08/2015 |
8.57
|
135,000 | 8.49 | 8.65 | 8.38 | 0 | 0 | 0 |
06/08/2015 |
8.49
|
132,500 | 8.57 | 8.61 | 8.46 | 0 | 0 | 0 |
05/08/2015 |
8.57
|
138,840 | 8.38 | 8.57 | 8.38 | 0 | 0 | 0 |
04/08/2015 |
8.38
|
73,142 | 8.38 | 8.38 | 8.27 | 0 | 0 | 0 |
03/08/2015 |
8.38
|
559,417 | 8.57 | 8.57 | 8.27 | 0 | 0 | 0 |
31/07/2015 |
8.57
|
175,220 | 8.65 | 8.76 | 8.57 | 0 | 0 | 0 |
30/07/2015 |
8.65
|
198,834 | 8.68 | 8.76 | 8.61 | 0 | 0 | 0 |
29/07/2015 |
8.68
|
278,190 | 8.99 | 8.99 | 8.65 | 0 | 0 | 0 |
28/07/2015 |
8.99
|
516,230 | 8.88 | 9.14 | 8.80 | 0 | 200 | -0.0 |
27/07/2015 |
8.88
|
516,005 | 8.72 | 9.07 | 8.72 | 0 | 0 | 0 |
24/07/2015 |
8.72
|
160,930 | 8.61 | 8.80 | 8.61 | 0 | 0 | 0 |
23/07/2015 |
8.61
|
912,023 | 8.46 | 8.99 | 8.30 | 0 | 0 | 0 |
22/07/2015 |
8.46
|
206,590 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
21/07/2015 |
8.46
|
326,330 | 8.65 | 8.65 | 8.38 | 0 | 0 | 0 |
20/07/2015 |
8.65
|
715,000 | 8.30 | 8.76 | 8.27 | 0 | 300 | -0.0 |
17/07/2015 |
8.30
|
313,738 | 8.11 | 8.34 | 8.04 | 0 | 0 | 0 |
16/07/2015 |
8.11
|
67,500 | 8.15 | 8.15 | 8.08 | 0 | 0 | 0 |
15/07/2015 |
8.15
|
91,300 | 8.23 | 8.23 | 8.11 | 0 | 0 | 0 |
14/07/2015 |
8.23
|
131,100 | 8.23 | 8.46 | 8.19 | 0 | 0 | 0 |
13/07/2015 |
8.23
|
84,660 | 8.23 | 8.30 | 8.19 | 0 | 0 | 0 |
10/07/2015 |
8.23
|
183,270 | 8.27 | 8.34 | 8.23 | 0 | 0 | 0 |
09/07/2015 |
8.27
|
129,640 | 8.27 | 8.38 | 8.27 | 0 | 0 | 0 |
08/07/2015 |
8.27
|
130,000 | 8.42 | 8.49 | 8.27 | 0 | 0 | 0 |
07/07/2015 |
8.42
|
276,000 | 8.42 | 8.46 | 8.38 | 0 | 0 | 0 |
06/07/2015 |
8.42
|
179,020 | 8.38 | 8.46 | 8.34 | 0 | 0 | 0 |