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) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
8.51
|
47,400 | 8.23 | 8.57 | 8.23 | 0 | 0 | 0 |
30/11/2015 |
8.23
|
83,670 | 8.63 | 8.63 | 8.14 | 1,000 | 4 | 0.0 |
27/11/2015 |
8.63
|
41,380 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
26/11/2015 |
8.79
|
27,500 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 |
25/11/2015 |
8.93
|
62,900 | 8.79 | 9.00 | 8.70 | 0 | 0 | 0 |
24/11/2015 |
8.79
|
221,100 | 8.51 | 8.85 | 8.46 | 0 | 0 | 0 |
23/11/2015 |
8.51
|
61,356 | 8.64 | 8.64 | 8.48 | 3,200 | 0 | 0.1 |
20/11/2015 |
8.64
|
39,000 | 8.78 | 8.79 | 8.64 | 0 | 0 | 0 |
19/11/2015 |
8.78
|
79,220 | 8.68 | 8.83 | 8.68 | 0 | 0 | 0 |
18/11/2015 |
8.68
|
103,000 | 8.42 | 8.70 | 8.42 | 7,800 | 0 | 0.4 |
17/11/2015 |
8.42
|
107,700 | 8.10 | 8.91 | 8.12 | 0 | 0 | 0 |
16/11/2015 |
8.10
|
59,920 | 8.05 | 8.14 | 7.95 | 0 | 0 | 0 |
13/11/2015 |
8.05
|
89,055 | 7.48 | 8.08 | 7.50 | 600 | 0 | 0.0 |
12/11/2015 |
7.48
|
139,817 | 6.96 | 7.48 | 7.02 | 0 | 0 | 0 |
11/11/2015 |
6.96
|
8,500 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 |
10/11/2015 |
6.94
|
21,700 | 6.92 | 7.58 | 6.92 | 3,200 | 0 | 0.1 |
09/11/2015 |
6.92
|
29,100 | 6.94 | 6.96 | 6.92 | 5,600 | 0 | 0.2 |
06/11/2015 |
6.94
|
9,300 | 6.98 | 6.98 | 6.92 | 0 | 0 | 0 |
05/11/2015 |
6.98
|
12,440 | 6.96 | 6.98 | 6.92 | 2,800 | 0 | 0.1 |
04/11/2015 |
6.96
|
42,617 | 6.98 | 7.00 | 6.92 | 5,600 | 0 | 0.2 |
03/11/2015 |
6.98
|
36,900 | 6.92 | 6.98 | 6.90 | 5,600 | 1,500 | 0.2 |
02/11/2015 |
6.92
|
36,900 | 6.85 | 7.02 | 6.92 | 0 | 0 | 0 |
30/10/2015 |
6.85
|
34,180 | 6.90 | 6.92 | 6.85 | 5,600 | 0 | 0.2 |
29/10/2015 |
6.90
|
11,602 | 6.92 | 6.92 | 6.90 | 0 | 0 | 0 |
28/10/2015 |
6.92
|
17,300 | 6.83 | 7.13 | 6.92 | 0 | 0 | 0 |
27/10/2015 |
6.83
|
22,800 | 6.70 | 6.83 | 6.62 | 5,700 | 0 | 0.2 |
26/10/2015 |
6.70
|
27,900 | 6.74 | 6.85 | 6.70 | 5,700 | 0 | 0.2 |
23/10/2015 |
6.74
|
15,425 | 6.83 | 6.85 | 6.74 | 5,600 | 0 | 0.2 |
22/10/2015 |
6.83
|
24,150 | 6.92 | 7.00 | 6.83 | 5,600 | 0 | 0.2 |
21/10/2015 |
6.92
|
8,200 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 |
20/10/2015 |
6.92
|
26,300 | 6.98 | 6.98 | 6.87 | 0 | 0 | 0 |
19/10/2015 |
6.98
|
39,500 | 6.70 | 7.11 | 6.66 | 0 | 0 | 0 |
16/10/2015 |
6.70
|
14,600 | 6.64 | 6.70 | 6.64 | 5,800 | 0 | 0.2 |
15/10/2015 |
6.64
|
7,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
14/10/2015 |
6.64
|
11,700 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 |
13/10/2015 |
6.62
|
22,900 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 |
12/10/2015 |
6.64
|
19,900 | 6.72 | 6.72 | 6.64 | 5,600 | 0 | 0.2 |
09/10/2015 |
6.72
|
11,700 | 6.66 | 6.74 | 6.62 | 5,800 | 0 | 0.2 |
08/10/2015 |
6.66
|
19,200 | 6.74 | 6.74 | 6.62 | 5,800 | 0 | 0.2 |
07/10/2015 |
6.74
|
14,900 | 6.72 | 6.83 | 6.66 | 5,800 | 0 | 0.2 |
06/10/2015 |
6.72
|
32,200 | 6.64 | 6.74 | 6.66 | 0 | 0 | 0 |
05/10/2015 |
6.64
|
22,475 | 6.55 | 6.70 | 6.55 | 2,100 | 0 | 0.1 |
02/10/2015 |
6.55
|
15,200 | 6.55 | 6.57 | 6.55 | 0 | 0 | 0 |
01/10/2015 |
6.55
|
2,600 | 6.55 | 6.55 | 6.46 | 100 | 0 | 0.0 |
30/09/2015 |
6.55
|
5,303 | 6.59 | 6.59 | 6.46 | 3,200 | 0 | 0.1 |
29/09/2015 |
6.59
|
14,400 | 6.61 | 6.61 | 6.46 | 6,000 | 0 | 0.2 |
28/09/2015 |
6.61
|
26,627 | 6.62 | 6.62 | 6.36 | 5,800 | 0 | 0.2 |
25/09/2015 |
6.62
|
19,038 | 6.70 | 6.72 | 6.32 | 5,800 | 0 | 0.2 |
24/09/2015 |
6.70
|
51,639 | 6.70 | 6.77 | 6.64 | 2,000 | 0 | 0.1 |
23/09/2015 |
6.70
|
29,108 | 6.70 | 6.74 | 6.64 | 2,500 | 0 | 0.1 |
22/09/2015 |
6.70
|
36,065 | 6.36 | 6.74 | 6.36 | 2,900 | 0 | 0.1 |
21/09/2015 |
6.36
|
20,400 | 6.25 | 6.36 | 6.17 | 200 | 0 | 0.0 |
18/09/2015 |
6.25
|
8,400 | 6.21 | 6.25 | 6.21 | 300 | 0 | 0.0 |
17/09/2015 |
6.21
|
10,600 | 6.27 | 6.27 | 6.21 | 6,100 | 0 | 0.2 |
16/09/2015 |
6.27
|
7,200 | 6.36 | 6.46 | 6.27 | 0 | 0 | 0 |
15/09/2015 |
6.36
|
31,800 | 6.17 | 6.36 | 6.17 | 6,000 | 0 | 0.2 |
14/09/2015 |
6.17
|
13,500 | 6.36 | 6.55 | 6.17 | 6,200 | 0 | 0.2 |
11/09/2015 |
6.36
|
29,600 | 6.36 | 6.46 | 6.17 | 0 | 0 | 0 |
10/09/2015 |
6.36
|
32,000 | 6.04 | 6.36 | 6.04 | 0 | 0 | 0 |
09/09/2015 |
6.04
|
14,100 | 5.78 | 6.04 | 5.71 | 0 | 0 | 0 |
08/09/2015 |
5.78
|
19,200 | 5.43 | 5.78 | 5.50 | 0 | 0 | 0 |
07/09/2015 |
5.43
|
12,100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
04/09/2015 |
5.43
|
12,100 | 5.33 | 5.46 | 5.33 | 100 | 0 | 0.0 |
03/09/2015 |
5.33
|
1,700 | 5.43 | 5.43 | 5.33 | 1,000 | 0 | 0.0 |
01/09/2015 |
5.43
|
15,700 | 5.33 | 5.43 | 5.33 | 7,200 | 0 | 0.2 |
31/08/2015 |
5.33
|
6,056 | 5.33 | 5.39 | 5.33 | 3,600 | 0 | 0.1 |
28/08/2015 |
5.33
|
7,244 | 5.31 | 5.33 | 5.33 | 0 | 0 | 0 |
27/08/2015 |
5.31
|
700 | 5.33 | 5.33 | 5.31 | 0 | 0 | 0 |
26/08/2015 |
5.33
|
28,600 | 5.28 | 5.33 | 5.26 | 0 | 0 | 0 |
25/08/2015 |
5.28
|
18,000 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
24/08/2015 |
5.33
|
5,700 | 5.33 | 5.43 | 5.33 | 3,600 | 0 | 0.1 |
21/08/2015 |
5.33
|
4,100 | 5.45 | 5.45 | 5.33 | 1,100 | 0 | 0.0 |
20/08/2015 |
5.45
|
25,840 | 5.30 | 5.46 | 5.33 | 0 | 0 | 0 |
19/08/2015 |
5.30
|
1,900 | 5.28 | 5.30 | 5.28 | 0 | 0 | 0 |
18/08/2015 |
5.28
|
22,000 | 5.24 | 5.28 | 5.24 | 3,700 | 0 | 0.1 |
17/08/2015 |
5.24
|
6,000 | 5.28 | 5.28 | 5.24 | 3,700 | 0 | 0.1 |
14/08/2015 |
5.28
|
4,760 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 |
13/08/2015 |
5.24
|
25,600 | 5.24 | 5.24 | 5.22 | 0 | 0 | 0 |
12/08/2015 |
5.24
|
14,500 | 5.26 | 5.26 | 5.05 | 3,700 | 0 | 0.1 |
11/08/2015 |
5.26
|
12,900 | 5.33 | 5.33 | 5.24 | 3,700 | 0 | 0.1 |
10/08/2015 |
5.33
|
5,500 | 5.65 | 5.65 | 5.26 | 0 | 0 | 0 |
07/08/2015 |
5.65
|
7,200 | 5.22 | 5.73 | 5.20 | 3,700 | 0 | 0.1 |
06/08/2015 |
5.22
|
2,200 | 5.20 | 5.22 | 5.20 | 1,000 | 0 | 0.0 |
05/08/2015 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/08/2015 |
5.20
|
500 | 5.28 | 5.28 | 5.20 | 500 | 0 | 0.0 |
03/08/2015 |
5.28
|
2,500 | 5.22 | 5.28 | 5.20 | 1,000 | 0 | 0.0 |
31/07/2015 |
5.22
|
14,100 | 5.22 | 5.22 | 5.15 | 3,700 | 0 | 0.1 |
30/07/2015 |
5.22
|
9,300 | 5.20 | 5.24 | 5.20 | 0 | 0 | 0 |
29/07/2015 |
5.20
|
600 | 5.20 | 5.20 | 5.15 | 500 | 0 | 0.0 |
28/07/2015 |
5.20
|
2,400 | 5.24 | 5.24 | 5.20 | 1,900 | 0 | 0.1 |
27/07/2015 |
5.24
|
3,700 | 5.24 | 5.24 | 5.24 | 3,700 | 0 | 0.1 |
24/07/2015 |
5.24
|
18,700 | 5.24 | 5.37 | 5.24 | 7,300 | 0 | 0.2 |
23/07/2015 |
5.24
|
6,500 | 5.15 | 5.65 | 5.24 | 0 | 0 | 0 |
22/07/2015 |
5.15
|
6,700 | 5.18 | 5.18 | 5.15 | 3,700 | 0 | 0.1 |
21/07/2015 |
5.18
|
5,500 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 |
20/07/2015 |
5.15
|
2,600 | 5.22 | 5.22 | 5.05 | 100 | 0 | 0.0 |
17/07/2015 |
5.22
|
2,100 | 4.96 | 5.22 | 5.05 | 0 | 0 | 0 |
16/07/2015 |
4.96
|
11,500 | 5.09 | 5.11 | 4.96 | 8,800 | 0 | 0.2 |
15/07/2015 |
5.09
|
5,600 | 5.11 | 5.24 | 5.09 | 100 | 0 | 0.0 |
14/07/2015 |
5.11
|
6,300 | 5.11 | 5.11 | 5.09 | 6,300 | 0 | 0.2 |