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) |
0.40 | 1.65% | 9,357,800 | -1,142 | -0.2 |
23.15
24.90
24.60
|
2 tháng
(2024-07-22) |
1.50 | 6.49% | 24,253,800 | -431,633 | -10.4 |
21.85
24.90
24.60
|
3 tháng
(2024-06-24) |
-2.60 | -9.56% | 55,156,500 | -609,773 | -16.8 |
21.85
27.20
24.60
|
6 tháng
(2024-03-25) |
1.55 | 6.72% | 164,648,700 | -451,231 | -12.6 |
20
29.20
24.60
|
12 tháng
(2023-09-26) |
8.64 | 54.09% | 244,684,000 | -315,272 | -8.2 |
14.07
29.20
24.60
|
24 tháng
(2022-10-03) |
16.60 | 207.50% | 322,158,300 | -977,099 | -25.8 |
4.25
29.20
24.60
|
36 tháng
(2021-10-06) |
8.15 | 49.53% | 474,935,000 | -973,237 | -28.1 |
4.25
29.20
24.60
|
60 tháng
(2019-10-17) |
20.98 | 579.73% | 655,552,800 | -9,357,397 | -135.9 |
2.48
29.20
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
10.44
|
193,110 | 10.15 | 10.63 | 10.06 | 21,560 | 0 | 0.5 |
27/11/2015 |
10.15
|
149,010 | 10.11 | 10.34 | 10.11 | 5,000 | 0 | 0.1 |
26/11/2015 |
10.11
|
112,870 | 10.11 | 10.30 | 10.06 | 0 | 0 | 0 |
25/11/2015 |
10.11
|
190,630 | 10.25 | 10.25 | 9.82 | 1,200 | 0 | 0.0 |
24/11/2015 |
10.25
|
107,430 | 10.34 | 10.34 | 10.11 | 0 | 0 | 0 |
23/11/2015 |
10.34
|
170,300 | 10.49 | 10.63 | 10.20 | 30,000 | 0 | 0.7 |
20/11/2015 |
10.49
|
273,520 | 10.53 | 10.77 | 10.49 | 51,890 | 0 | 1.1 |
19/11/2015 |
10.53
|
165,060 | 10.49 | 10.82 | 10.49 | 23,870 | 0 | 0.5 |
18/11/2015 |
10.49
|
265,160 | 10.68 | 10.68 | 10.49 | 76,620 | 0 | 1.7 |
17/11/2015 |
10.68
|
346,320 | 10.49 | 10.77 | 10.49 | 20,820 | 0 | 0.5 |
16/11/2015 |
10.49
|
336,960 | 10.49 | 10.58 | 10.34 | 107,300 | 0 | 2.4 |
13/11/2015 |
10.49
|
313,610 | 10.63 | 10.63 | 10.44 | 151,500 | 0 | 3.3 |
12/11/2015 |
10.63
|
631,290 | 10.11 | 10.77 | 10.11 | 340,000 | 1,920 | 7.4 |
11/11/2015 |
10.11
|
431,800 | 10.77 | 10.77 | 10.06 | 0 | 0 | 0 |
10/11/2015 |
10.77
|
538,630 | 11.54 | 11.54 | 10.77 | 2,200 | 0 | 0.0 |
09/11/2015 |
11.54
|
414,550 | 12.39 | 12.39 | 11.54 | 0 | 0 | 0 |
06/11/2015 |
12.39
|
349,750 | 12.39 | 12.97 | 12.30 | 0 | 0 | 0 |
05/11/2015 |
12.39
|
165,990 | 12.39 | 12.44 | 12.25 | 1,000 | 0 | 0.0 |
04/11/2015 |
12.39
|
229,410 | 12.16 | 12.82 | 11.92 | 900 | 0 | 0.0 |
03/11/2015 |
12.16
|
452,120 | 11.39 | 12.16 | 11.30 | 0 | 0 | 0 |
02/11/2015 |
11.39
|
239,570 | 11.87 | 11.87 | 11.39 | 0 | 0 | 0 |
30/10/2015 |
11.87
|
175,330 | 11.68 | 11.87 | 11.35 | 0 | 0 | 0 |
29/10/2015 |
11.68
|
377,250 | 10.96 | 11.73 | 10.63 | 0 | 0 | 0 |
28/10/2015 |
10.96
|
379,310 | 10.34 | 11.06 | 10.25 | 1,200 | 0 | 0.0 |
27/10/2015 |
10.34
|
279,220 | 10.30 | 10.53 | 10.20 | 0 | 0 | 0 |
26/10/2015 |
10.30
|
356,880 | 9.63 | 10.30 | 9.63 | 0 | 0 | 0 |
23/10/2015 |
9.63
|
279,280 | 9.44 | 9.68 | 9.44 | 1,750 | 0 | 0.0 |
22/10/2015 |
9.44
|
274,820 | 9.30 | 9.49 | 9.25 | 75,930 | 0 | 1.5 |
21/10/2015 |
9.30
|
172,020 | 9.34 | 9.39 | 9.30 | 84,380 | 1,000 | 1.6 |
20/10/2015 |
9.34
|
299,290 | 9.30 | 9.34 | 9.25 | 200,820 | 0 | 3.9 |
19/10/2015 |
9.30
|
261,810 | 9.30 | 9.44 | 9.25 | 121,000 | 0 | 2.4 |
16/10/2015 |
9.30
|
288,230 | 9.30 | 9.44 | 9.15 | 181,090 | 0 | 3.5 |
15/10/2015 |
9.30
|
469,720 | 9.30 | 9.58 | 9.06 | 0 | 1,000 | -0.0 |
14/10/2015 |
9.30
|
526,540 | 9.44 | 9.72 | 9.30 | 0 | 1,000 | -0.0 |
13/10/2015 |
9.44
|
352,380 | 9.58 | 9.58 | 9.06 | 0 | 0 | 0 |
12/10/2015 |
9.58
|
467,530 | 9.44 | 9.72 | 9.01 | 2,000 | 41,270 | -0.8 |
09/10/2015 |
9.44
|
213,950 | 9.34 | 9.63 | 9.34 | 0 | 31,210 | -0.6 |
08/10/2015 |
9.34
|
812,250 | 8.82 | 9.34 | 8.72 | 169,900 | 0 | 3.1 |
07/10/2015 |
8.82
|
297,570 | 9.10 | 9.34 | 8.72 | 63,620 | 0 | 1.2 |
06/10/2015 |
9.10
|
134,270 | 9.06 | 9.30 | 8.87 | 0 | 0 | 0 |
05/10/2015 |
9.06
|
226,330 | 9.72 | 9.72 | 9.06 | 52,690 | 0 | 1.0 |
02/10/2015 |
9.72
|
284,040 | 10.44 | 10.44 | 9.72 | 10,000 | 0 | 0.2 |
01/10/2015 |
10.44
|
505,570 | 9.92 | 10.58 | 9.68 | 1,000 | 6,000 | -0.1 |
30/09/2015 |
9.92
|
186,160 | 9.92 | 9.92 | 9.30 | 100 | 7,310 | -0.1 |
29/09/2015 |
9.92
|
154,390 | 9.49 | 9.96 | 9.34 | 0 | 0 | 0 |
28/09/2015 |
9.49
|
571,850 | 9.53 | 9.68 | 8.87 | 8,000 | 0 | 0.2 |
25/09/2015 |
9.53
|
288,710 | 9.25 | 9.87 | 9.06 | 15,000 | 0 | 0.3 |
24/09/2015 |
9.25
|
120,100 | 9.01 | 9.34 | 8.68 | 0 | 0 | 0 |
23/09/2015 |
9.01
|
552,750 | 8.44 | 9.01 | 8.34 | 0 | 4,210 | -0.1 |
22/09/2015 |
8.44
|
202,620 | 8.10 | 8.44 | 8.10 | 1,000 | 1,010 | -0.0 |
21/09/2015 |
8.10
|
213,070 | 7.87 | 8.10 | 7.87 | 11,400 | 0 | 0.2 |
18/09/2015 |
7.87
|
62,060 | 7.82 | 7.91 | 7.82 | 22,920 | 0 | 0.4 |
17/09/2015 |
7.82
|
54,750 | 7.82 | 7.87 | 7.82 | 5,800 | 0 | 0.1 |
16/09/2015 |
7.82
|
51,640 | 7.77 | 7.87 | 7.77 | 30,600 | 0 | 0.5 |
15/09/2015 |
7.77
|
77,240 | 7.72 | 7.82 | 7.72 | 47,920 | 0 | 0.8 |
14/09/2015 |
7.72
|
108,030 | 7.72 | 7.82 | 7.72 | 52,000 | 0 | 0.8 |
11/09/2015 |
7.72
|
94,700 | 7.72 | 7.77 | 7.72 | 42,110 | 0 | 0.7 |
10/09/2015 |
7.72
|
110,500 | 7.87 | 7.87 | 7.72 | 32,900 | 0 | 0.5 |
09/09/2015 |
7.87
|
130,010 | 7.82 | 7.87 | 7.77 | 32,360 | 0 | 0.5 |
08/09/2015 |
7.82
|
155,800 | 7.77 | 7.87 | 7.72 | 0 | 0 | 0 |
07/09/2015 |
7.77
|
138,720 | 7.77 | 7.87 | 7.67 | 92,300 | 0 | 1.5 |
04/09/2015 |
7.77
|
149,280 | 7.67 | 7.77 | 7.63 | 0 | 0 | 0 |
03/09/2015 |
7.67
|
55,600 | 7.72 | 7.77 | 7.63 | 26,920 | 7,560 | 0.3 |
01/09/2015 |
7.72
|
154,500 | 7.67 | 7.77 | 7.63 | 100,000 | 0 | 1.6 |
31/08/2015 |
7.67
|
111,040 | 7.87 | 7.87 | 7.63 | 0 | 0 | 0 |
28/08/2015 |
7.87
|
196,740 | 7.87 | 7.91 | 7.82 | 144,000 | 0 | 2.4 |
27/08/2015 |
7.87
|
153,890 | 7.82 | 7.91 | 7.82 | 67,840 | 0 | 1.1 |
26/08/2015 |
7.82
|
154,520 | 7.72 | 7.82 | 7.67 | 59,510 | 0 | 1.0 |
25/08/2015 |
7.72
|
174,070 | 7.58 | 7.72 | 7.48 | 65,500 | 0 | 1.0 |
24/08/2015 |
7.58
|
259,780 | 7.48 | 7.58 | 7.25 | 148,170 | 0 | 2.3 |
21/08/2015 |
7.48
|
106,450 | 7.63 | 7.63 | 7.20 | 4,000 | 0 | 0.1 |
20/08/2015 |
7.63
|
109,120 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 |
19/08/2015 |
7.82
|
350,400 | 7.67 | 7.87 | 7.53 | 331,410 | 0 | 5.3 |
18/08/2015 |
7.67
|
89,060 | 7.58 | 7.72 | 7.53 | 0 | 0 | 0 |
17/08/2015 |
7.58
|
65,490 | 7.67 | 7.72 | 7.53 | 0 | 80 | -0.0 |
14/08/2015 |
7.67
|
124,490 | 7.53 | 7.72 | 7.48 | 0 | 0 | 0 |
13/08/2015 |
7.53
|
122,210 | 7.39 | 7.63 | 7.39 | 0 | 0 | 0 |
12/08/2015 |
7.39
|
106,790 | 7.87 | 7.87 | 7.39 | 300 | 0 | 0.0 |
11/08/2015 |
7.87
|
126,330 | 8.06 | 8.15 | 7.87 | 0 | 280 | -0.0 |
10/08/2015 |
8.06
|
104,970 | 8.15 | 8.20 | 7.96 | 0 | 0 | 0 |
07/08/2015 |
8.15
|
132,400 | 8.10 | 8.20 | 8.06 | 1,000 | 0 | 0.0 |
06/08/2015 |
8.10
|
109,040 | 8.15 | 8.20 | 8.01 | 0 | 0 | 0 |
05/08/2015 |
8.15
|
154,260 | 8.15 | 8.25 | 8.06 | 370 | 410 | -0.0 |
04/08/2015 |
8.15
|
193,870 | 8.10 | 8.25 | 7.96 | 18,700 | 0 | 0.3 |
03/08/2015 |
8.10
|
93,590 | 8.10 | 8.10 | 7.96 | 0 | 0 | 0 |
31/07/2015 |
8.10
|
104,260 | 8.15 | 8.25 | 8.01 | 0 | 0 | 0 |
30/07/2015 |
8.15
|
135,570 | 8.06 | 8.34 | 8.06 | 0 | 0 | 0 |
29/07/2015 |
8.06
|
109,530 | 8.10 | 8.15 | 7.96 | 0 | 0 | 0 |
28/07/2015 |
8.10
|
116,330 | 8.25 | 8.29 | 8.06 | 0 | 0 | 0 |
27/07/2015 |
8.25
|
121,210 | 8.20 | 8.29 | 8.10 | 0 | 0 | 0 |
24/07/2015 |
8.20
|
107,740 | 8.10 | 8.25 | 8.06 | 0 | 0 | 0 |
23/07/2015 |
8.10
|
127,100 | 8.06 | 8.20 | 7.96 | 0 | 1,290 | -0.0 |
22/07/2015 |
8.06
|
109,790 | 7.91 | 8.06 | 7.77 | 0 | 0 | 0 |
21/07/2015 |
7.91
|
81,080 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 |
20/07/2015 |
8.01
|
83,840 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
17/07/2015 |
8.25
|
148,190 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
16/07/2015 |
8.20
|
131,230 | 8.06 | 8.20 | 7.91 | 0 | 0 | 0 |
15/07/2015 |
8.06
|
111,210 | 8.10 | 8.20 | 7.96 | 0 | 0 | 0 |
14/07/2015 |
8.10
|
136,620 | 7.87 | 8.10 | 7.82 | 0 | 0 | 0 |
13/07/2015 |
7.87
|
85,200 | 7.82 | 7.87 | 7.72 | 0 | 0 | 0 |