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) |
-0.10 | -0.79% | 42,200 | 0 | 0 |
12.50
13
12.60
|
2 tháng
(2024-07-22) |
2.10 | 20% | 526,100 | 0 | 0 |
10
13
12.60
|
3 tháng
(2024-06-24) |
2.30 | 22.33% | 639,800 | 0 | 0 |
10
13
12.60
|
6 tháng
(2024-03-25) |
3.40 | 36.96% | 1,242,100 | 0 | 0 |
9.20
13
12.60
|
12 tháng
(2023-09-26) |
5.20 | 70.27% | 2,372,300 | 0 | 0 |
6.80
13
12.60
|
24 tháng
(2022-10-03) |
6.85 | 119.13% | 4,647,666 | 0 | -0.0 |
4.70
13
12.60
|
36 tháng
(2021-10-06) |
4.68 | 59.16% | 11,960,955 | -22,800 | -0.2 |
4.42
13
12.60
|
60 tháng
(2019-10-17) |
6.77 | 116% | 15,286,899 | -361,800 | -1.9 |
3.58
13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
8.75
|
100 | 8.30 | 8.75 | 8.75 | 100 | 0 | 0.0 |
01/12/2015 |
8.30
|
100 | 7.99 | 8.30 | 8.30 | 100 | 0 | 0.0 |
30/11/2015 |
7.99
|
55,700 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
27/11/2015 |
8.15
|
2,100 | 7.99 | 8.15 | 8.07 | 0 | 0 | 0 |
26/11/2015 |
7.99
|
400 | 8.07 | 8.75 | 7.99 | 200 | 0 | 0.0 |
25/11/2015 |
8.07
|
11,200 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
24/11/2015 |
7.99
|
12,000 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
23/11/2015 |
7.99
|
30,800 | 8.07 | 8.07 | 7.99 | 0 | 3,000 | -0.0 |
20/11/2015 |
8.07
|
23,300 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 |
19/11/2015 |
8.15
|
3,100 | 7.99 | 8.15 | 7.92 | 0 | 1,100 | -0.0 |
18/11/2015 |
7.99
|
31,800 | 7.84 | 7.99 | 7.76 | 0 | 0 | 0 |
17/11/2015 |
7.84
|
102,200 | 8.07 | 8.07 | 7.31 | 0 | 6,000 | -0.1 |
16/11/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
13/11/2015 |
8.07
|
5,100 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 |
12/11/2015 |
8.15
|
14,500 | 7.92 | 8.15 | 7.76 | 100 | 0 | 0.0 |
11/11/2015 |
7.92
|
48,200 | 7.99 | 7.99 | 7.84 | 100 | 0 | 0.0 |
10/11/2015 |
7.99
|
29,600 | 7.92 | 7.99 | 7.76 | 0 | 24,200 | -0.2 |
09/11/2015 |
7.92
|
7,200 | 7.92 | 7.99 | 7.84 | 0 | 2,900 | -0.0 |
06/11/2015 |
7.92
|
22,100 | 7.99 | 7.99 | 7.61 | 0 | 17,100 | -0.2 |
05/11/2015 |
7.99
|
10,600 | 7.92 | 7.99 | 7.84 | 0 | 1,000 | -0.0 |
04/11/2015 |
7.92
|
46,600 | 7.92 | 7.99 | 7.31 | 0 | 18,600 | -0.2 |
03/11/2015 |
7.92
|
13,507 | 7.84 | 7.92 | 7.76 | 0 | 1,700 | -0.0 |
02/11/2015 |
7.84
|
11,100 | 8.68 | 8.68 | 7.84 | 100 | 0 | 0.0 |
30/10/2015 |
8.68
|
100 | 7.99 | 8.68 | 8.68 | 100 | 0 | 0.0 |
29/10/2015 |
7.99
|
7,700 | 7.76 | 7.99 | 7.69 | 100 | 0 | 0.0 |
28/10/2015 |
7.76
|
18,500 | 7.76 | 7.99 | 7.69 | 100 | 0 | 0.0 |
27/10/2015 |
7.76
|
100 | 7.61 | 7.76 | 7.76 | 100 | 0 | 0.0 |
26/10/2015 |
7.61
|
11,000 | 7.92 | 7.92 | 7.61 | 0 | 1,000 | -0.0 |
23/10/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
22/10/2015 |
7.92
|
6,500 | 7.76 | 7.92 | 7.61 | 100 | 100 | 0 |
21/10/2015 |
7.76
|
2,010 | 7.61 | 7.76 | 7.76 | 0 | 0 | 0 |
20/10/2015 |
7.61
|
8,700 | 7.84 | 7.84 | 7.54 | 0 | 805,000 | -8.9 |
19/10/2015 |
7.84
|
14,073 | 7.99 | 7.99 | 7.31 | 0 | 0 | 0 |
16/10/2015 |
7.99
|
31,100 | 7.61 | 7.99 | 7.31 | 100 | 1,000 | -0.0 |
15/10/2015 |
7.61
|
100 | 8.07 | 8.07 | 7.61 | 0 | 0 | 0 |
14/10/2015 |
8.07
|
41 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
13/10/2015 |
8.07
|
300 | 7.92 | 8.22 | 8.07 | 300 | 0 | 0.0 |
12/10/2015 |
7.92
|
4,300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
09/10/2015 |
7.92
|
45,000 | 8.07 | 8.07 | 7.31 | 0 | 65,000 | -0.7 |
08/10/2015 |
8.07
|
15,110 | 7.99 | 8.07 | 7.69 | 0 | 100 | -0.0 |
07/10/2015 |
7.99
|
15,900 | 8.07 | 8.07 | 7.99 | 0 | 100,000 | -1.1 |
06/10/2015 |
8.07
|
30,600 | 8.22 | 8.22 | 7.92 | 0 | 170,000 | -1.9 |
05/10/2015 |
8.22
|
5,400 | 7.99 | 8.22 | 7.92 | 0 | 0 | 0 |
02/10/2015 |
7.99
|
54,400 | 8.07 | 8.15 | 7.99 | 0 | 0 | 0 |
01/10/2015 |
8.07
|
26,340 | 7.99 | 8.37 | 7.99 | 100 | 0 | 0.0 |
30/09/2015 |
7.99
|
37,703 | 7.99 | 8.15 | 7.99 | 0 | 0 | 0 |
29/09/2015 |
7.99
|
19,400 | 7.92 | 7.99 | 7.84 | 0 | 0 | 0 |
28/09/2015 |
7.92
|
36,700 | 7.46 | 7.92 | 7.46 | 200 | 6,100 | -0.1 |
25/09/2015 |
7.46
|
30,764 | 7.38 | 7.46 | 7.31 | 0 | 0 | 0 |
24/09/2015 |
7.38
|
33,864 | 7.38 | 7.38 | 7.31 | 0 | 10,000 | -0.1 |
23/09/2015 |
7.38
|
54,000 | 7.08 | 7.38 | 7.23 | 0 | 10,000 | -0.1 |
22/09/2015 |
7.08
|
40,100 | 6.93 | 7.31 | 6.93 | 100 | 0 | 0.0 |
21/09/2015 |
6.93
|
65,400 | 6.93 | 7.46 | 6.93 | 100 | 15,900 | -0.1 |
18/09/2015 |
6.93
|
12,700 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
17/09/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
16/09/2015 |
6.93
|
15,200 | 6.85 | 7.08 | 6.85 | 100 | 100 | 0 |
15/09/2015 |
6.85
|
7,100 | 6.70 | 6.85 | 6.55 | 0 | 3,100 | -0.0 |
14/09/2015 |
6.70
|
36,800 | 6.70 | 6.70 | 6.62 | 0 | 20,200 | -0.2 |
11/09/2015 |
6.70
|
13,700 | 6.62 | 6.70 | 6.62 | 0 | 9,900 | -0.1 |
10/09/2015 |
6.62
|
5,600 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
09/09/2015 |
6.62
|
55,000 | 6.62 | 6.70 | 6.55 | 0 | 38,400 | -0.3 |
08/09/2015 |
6.62
|
9,900 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
07/09/2015 |
6.62
|
10,100 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
04/09/2015 |
6.62
|
27,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
03/09/2015 |
6.62
|
100,000 | 6.62 | 6.62 | 6.62 | 70,800 | 10,000 | 0.5 |
01/09/2015 |
6.62
|
31,900 | 6.55 | 6.62 | 6.62 | 0 | 7,000 | -0.1 |
31/08/2015 |
6.55
|
87,800 | 6.47 | 6.77 | 6.17 | 0 | 0 | 0 |
28/08/2015 |
6.47
|
10,900 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
27/08/2015 |
6.55
|
5,000 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
26/08/2015 |
6.62
|
9,600 | 7.23 | 7.23 | 6.55 | 0 | 0 | 0 |
25/08/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
24/08/2015 |
7.23
|
100 | 6.85 | 7.23 | 7.23 | 100 | 0 | 0.0 |
21/08/2015 |
6.85
|
38,100 | 6.70 | 7.00 | 6.70 | 30,900 | 0 | 0.3 |
20/08/2015 |
6.70
|
8,100 | 6.77 | 6.85 | 6.70 | 0 | 0 | 0 |
19/08/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
18/08/2015 |
6.77
|
2,300 | 7.23 | 7.23 | 6.55 | 0 | 0 | 0 |
17/08/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
14/08/2015 |
7.23
|
100 | 7.00 | 7.23 | 7.23 | 100 | 0 | 0.0 |
13/08/2015 |
7.00
|
185,700 | 6.70 | 7.16 | 6.62 | 0 | 96,700 | -0.8 |
12/08/2015 |
6.70
|
2,000 | 6.77 | 6.77 | 6.70 | 0 | 0 | 0 |
11/08/2015 |
6.77
|
100 | 6.62 | 6.77 | 6.77 | 0 | 0 | 0 |
10/08/2015 |
6.62
|
3,800 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 |
07/08/2015 |
6.85
|
600 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
06/08/2015 |
6.93
|
7,900 | 6.93 | 6.93 | 6.93 | 7,900 | 0 | 0.1 |
05/08/2015 |
6.93
|
58,600 | 6.70 | 6.93 | 6.70 | 57,900 | 0 | 0.5 |
04/08/2015 |
6.70
|
500 | 6.77 | 6.85 | 6.70 | 100 | 0 | 0.0 |
03/08/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
31/07/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
30/07/2015 |
6.77
|
700 | 6.62 | 6.85 | 6.62 | 100 | 0 | 0.0 |
29/07/2015 |
6.62
|
12,100 | 6.93 | 7.00 | 6.62 | 0 | 0 | 0 |
28/07/2015 |
6.93
|
320,800 | 6.62 | 6.93 | 6.70 | 0 | 0 | 0 |
27/07/2015 |
6.62
|
3,500 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 |
24/07/2015 |
6.70
|
28,700 | 6.77 | 6.77 | 6.47 | 0 | 0 | 0 |
23/07/2015 |
6.77
|
62,000 | 6.62 | 6.85 | 6.62 | 0 | 0 | 0 |
22/07/2015 |
6.62
|
31,710 | 6.55 | 6.70 | 6.47 | 0 | 0 | 0 |
21/07/2015 |
6.55
|
211,243 | 6.24 | 6.85 | 6.24 | 28,800 | 0 | 0.2 |
20/07/2015 |
6.24
|
3,400 | 6.17 | 6.24 | 6.17 | 0 | 0 | 0 |
17/07/2015 |
6.17
|
4,000 | 6.24 | 6.39 | 6.17 | 0 | 0 | 0 |
16/07/2015 |
6.24
|
7,700 | 6.17 | 6.24 | 6.17 | 0 | 0 | 0 |
15/07/2015 |
6.17
|
3,010 | 6.32 | 6.32 | 6.17 | 0 | 0 | 0 |