Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -2.11% | 80,400 | 3,000 | 0.0 |
9.10
9.50
9.30
|
2 tháng
(2024-07-22) |
-0.60 | -6.06% | 106,400 | 1,000 | 0.0 |
9.10
10.10
9.30
|
3 tháng
(2024-06-20) |
-0.70 | -7% | 163,000 | 800 | 0.0 |
9.10
10.90
9.30
|
6 tháng
(2024-03-22) |
-0.13 | -1.36% | 464,700 | 2,100 | 0.0 |
9.10
10.90
9.30
|
12 tháng
(2023-09-25) |
-0.13 | -1.36% | 1,198,135 | 7,970 | 0.0 |
8.10
10.90
9.30
|
24 tháng
(2022-09-29) |
-6.89 | -42.56% | 2,936,909 | 8,270 | 0.0 |
8.10
16.19
9.30
|
36 tháng
(2021-10-04) |
-2.03 | -17.91% | 21,312,305 | -605,830 | -17.8 |
8.10
34.08
9.30
|
60 tháng
(2019-10-15) |
1.79 | 23.85% | 27,265,013 | -785,760 | -19.4 |
5.84
34.08
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
11.53
|
330,000 | 11.53 | 11.63 | 11.48 | 0 | 0 | 0 |
30/11/2015 |
11.53
|
372,800 | 11.58 | 11.63 | 11.48 | 0 | 0 | 0 |
27/11/2015 |
11.58
|
407,600 | 11.53 | 11.73 | 11.48 | 0 | 0 | 0 |
26/11/2015 |
11.53
|
391,600 | 11.53 | 11.73 | 11.48 | 0 | 0 | 0 |
25/11/2015 |
11.53
|
377,000 | 11.48 | 11.83 | 11.32 | 0 | 0 | 0 |
24/11/2015 |
11.48
|
359,500 | 11.48 | 11.63 | 11.27 | 0 | 0 | 0 |
23/11/2015 |
11.48
|
342,700 | 11.48 | 11.63 | 11.37 | 0 | 0 | 0 |
20/11/2015 |
11.48
|
289,700 | 11.42 | 11.58 | 11.37 | 0 | 0 | 0 |
19/11/2015 |
11.42
|
284,700 | 11.42 | 11.53 | 11.27 | 0 | 0 | 0 |
18/11/2015 |
11.42
|
297,500 | 11.48 | 11.53 | 11.32 | 0 | 0 | 0 |
17/11/2015 |
11.48
|
225,900 | 11.42 | 11.53 | 11.32 | 0 | 0 | 0 |
16/11/2015 |
11.42
|
280,100 | 11.27 | 11.58 | 11.07 | 0 | 0 | 0 |
13/11/2015 |
11.27
|
240,900 | 11.27 | 11.48 | 11.17 | 0 | 0 | 0 |
12/11/2015 |
11.27
|
211,900 | 11.48 | 11.58 | 11.17 | 0 | 0 | 0 |
11/11/2015 |
11.48
|
427,738 | 11.42 | 11.68 | 11.17 | 0 | 0 | 0 |
10/11/2015 |
11.42
|
539,400 | 11.93 | 12.03 | 11.17 | 0 | 0 | 0 |
09/11/2015 |
11.93
|
463,200 | 12.34 | 12.34 | 11.78 | 0 | 0 | 0 |
06/11/2015 |
12.34
|
536,800 | 12.80 | 12.90 | 12.03 | 0 | 0 | 0 |
05/11/2015 |
12.80
|
453,900 | 12.59 | 12.95 | 12.49 | 0 | 0 | 0 |
04/11/2015 |
12.59
|
466,038 | 11.63 | 12.59 | 11.53 | 0 | 0 | 0 |
03/11/2015 |
11.63
|
299,129 | 11.37 | 11.63 | 11.27 | 0 | 0 | 0 |
02/11/2015 |
11.37
|
208,400 | 11.53 | 11.58 | 11.32 | 0 | 0 | 0 |
30/10/2015 |
11.53
|
165,300 | 11.63 | 11.68 | 11.53 | 0 | 0 | 0 |
29/10/2015 |
11.63
|
390,800 | 11.63 | 11.68 | 11.37 | 0 | 0 | 0 |
28/10/2015 |
11.63
|
409,500 | 11.63 | 11.73 | 11.48 | 0 | 0 | 0 |
27/10/2015 |
11.63
|
392,300 | 11.53 | 11.68 | 11.32 | 0 | 0 | 0 |
26/10/2015 |
11.53
|
375,500 | 11.37 | 11.58 | 11.32 | 0 | 0 | 0 |
23/10/2015 |
11.37
|
371,500 | 11.22 | 11.68 | 11.07 | 0 | 0 | 0 |
22/10/2015 |
11.22
|
269,600 | 11.42 | 11.42 | 10.87 | 0 | 0 | 0 |
21/10/2015 |
11.42
|
384,800 | 11.73 | 11.98 | 11.42 | 0 | 0 | 0 |
20/10/2015 |
11.73
|
378,600 | 11.07 | 11.73 | 11.17 | 0 | 0 | 0 |
19/10/2015 |
11.07
|
366,800 | 10.82 | 11.07 | 10.71 | 0 | 0 | 0 |
16/10/2015 |
10.82
|
305,500 | 10.76 | 10.87 | 10.66 | 0 | 0 | 0 |
15/10/2015 |
10.76
|
362,000 | 10.76 | 10.82 | 10.66 | 600 | 0 | 0.0 |
14/10/2015 |
10.76
|
326,300 | 10.71 | 10.87 | 10.66 | 0 | 0 | 0 |
13/10/2015 |
10.71
|
316,500 | 10.71 | 10.82 | 10.51 | 0 | 0 | 0 |
12/10/2015 |
10.71
|
312,700 | 10.66 | 10.87 | 10.56 | 0 | 0 | 0 |
09/10/2015 |
10.66
|
290,200 | 10.71 | 10.76 | 10.26 | 0 | 0 | 0 |
08/10/2015 |
10.71
|
393,000 | 10.66 | 10.87 | 10.61 | 0 | 0 | 0 |
07/10/2015 |
10.66
|
361,680 | 10.87 | 10.92 | 10.56 | 0 | 0 | 0 |
06/10/2015 |
10.87
|
324,220 | 10.66 | 10.92 | 10.51 | 0 | 0 | 0 |
05/10/2015 |
10.66
|
334,623 | 10.92 | 10.92 | 10.61 | 0 | 0 | 0 |
02/10/2015 |
10.92
|
385,250 | 10.66 | 11.17 | 10.71 | 0 | 0 | 0 |
01/10/2015 |
10.66
|
430,710 | 9.70 | 10.66 | 9.80 | 0 | 0 | 0 |
30/09/2015 |
9.70
|
249,200 | 9.44 | 9.90 | 9.34 | 0 | 0 | 0 |
29/09/2015 |
9.44
|
255,300 | 9.44 | 9.49 | 9.29 | 0 | 0 | 0 |
28/09/2015 |
9.44
|
247,800 | 9.19 | 9.65 | 9.14 | 0 | 0 | 0 |
25/09/2015 |
9.19
|
241,100 | 9.04 | 9.19 | 8.99 | 0 | 0 | 0 |
24/09/2015 |
9.04
|
264,147 | 8.89 | 9.19 | 8.89 | 0 | 0 | 0 |
23/09/2015 |
8.89
|
240,900 | 8.83 | 9.04 | 8.73 | 0 | 0 | 0 |
22/09/2015 |
8.83
|
212,500 | 8.73 | 8.94 | 8.73 | 0 | 0 | 0 |
21/09/2015 |
8.73
|
216,408 | 8.78 | 8.89 | 8.68 | 0 | 0 | 0 |
18/09/2015 |
8.78
|
204,800 | 8.73 | 8.89 | 8.78 | 0 | 0 | 0 |
17/09/2015 |
8.73
|
119,400 | 8.73 | 8.78 | 8.68 | 0 | 0 | 0 |
16/09/2015 |
8.73
|
176,600 | 8.68 | 8.89 | 8.68 | 0 | 0 | 0 |
15/09/2015 |
8.68
|
179,014 | 8.73 | 8.89 | 8.63 | 0 | 0 | 0 |
14/09/2015 |
8.73
|
214,500 | 8.63 | 8.89 | 8.48 | 0 | 0 | 0 |
11/09/2015 |
8.63
|
130,000 | 8.58 | 8.73 | 8.53 | 0 | 0 | 0 |
10/09/2015 |
8.58
|
172,103 | 8.68 | 8.73 | 8.58 | 0 | 0 | 0 |
09/09/2015 |
8.68
|
141,500 | 8.63 | 8.73 | 8.63 | 0 | 0 | 0 |
08/09/2015 |
8.63
|
125,400 | 8.63 | 8.73 | 8.63 | 0 | 0 | 0 |
07/09/2015 |
8.63
|
144,300 | 8.48 | 8.73 | 8.53 | 0 | 0 | 0 |
04/09/2015 |
8.48
|
146,600 | 8.43 | 8.53 | 8.38 | 0 | 0 | 0 |
03/09/2015 |
8.43
|
112,052 | 8.38 | 8.53 | 8.33 | 0 | 0 | 0 |
01/09/2015 |
8.38
|
133,200 | 8.43 | 8.48 | 8.28 | 0 | 0 | 0 |
31/08/2015 |
8.43
|
130,000 | 8.33 | 8.63 | 8.33 | 0 | 0 | 0 |
28/08/2015 |
8.33
|
150,000 | 8.33 | 8.43 | 8.23 | 0 | 0 | 0 |
27/08/2015 |
8.33
|
144,500 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
26/08/2015 |
8.33
|
210,511 | 8.28 | 8.53 | 8.23 | 0 | 0 | 0 |
25/08/2015 |
8.28
|
115,500 | 8.23 | 8.58 | 8.17 | 0 | 0 | 0 |
24/08/2015 |
8.23
|
260,879 | 8.73 | 8.78 | 7.87 | 0 | 0 | 0 |
21/08/2015 |
8.73
|
133,100 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
20/08/2015 |
8.68
|
163,300 | 8.73 | 8.83 | 8.63 | 0 | 0 | 0 |
19/08/2015 |
8.73
|
302,111 | 8.68 | 8.89 | 8.63 | 0 | 0 | 0 |
18/08/2015 |
8.68
|
277,101 | 8.68 | 8.78 | 8.63 | 0 | 0 | 0 |
17/08/2015 |
8.68
|
289,900 | 8.63 | 8.78 | 8.53 | 0 | 0 | 0 |
14/08/2015 |
8.63
|
219,400 | 8.78 | 8.83 | 8.63 | 0 | 0 | 0 |
13/08/2015 |
8.78
|
146,100 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 |
12/08/2015 |
8.73
|
134,452 | 8.68 | 8.83 | 8.68 | 0 | 0 | 0 |
11/08/2015 |
8.68
|
156,700 | 8.63 | 8.73 | 8.63 | 0 | 0 | 0 |
10/08/2015 |
8.63
|
130,448 | 8.68 | 8.68 | 8.53 | 0 | 0 | 0 |
07/08/2015 |
8.68
|
159,700 | 8.94 | 8.94 | 8.63 | 0 | 0 | 0 |
06/08/2015 |
8.94
|
348,100 | 9.04 | 9.09 | 8.83 | 0 | 0 | 0 |
05/08/2015 |
9.04
|
295,600 | 9.04 | 9.09 | 8.83 | 0 | 0 | 0 |
04/08/2015 |
9.04
|
238,500 | 8.58 | 9.34 | 8.63 | 0 | 0 | 0 |
03/08/2015 |
8.58
|
235,800 | 8.58 | 9.80 | 8.58 | 0 | 0 | 0 |