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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2015 |
8.93
|
107,610 | 8.63 | 8.93 | 8.54 | 850 | 0 | 0.0 |
11/11/2015 |
8.63
|
22,910 | 8.58 | 8.73 | 8.54 | 0 | 0 | 0 |
10/11/2015 |
8.58
|
139,370 | 8.78 | 8.78 | 8.58 | 0 | 23,020 | -0.4 |
09/11/2015 |
8.78
|
60,950 | 8.83 | 8.83 | 8.68 | 1,170 | 0 | 0.0 |
06/11/2015 |
8.83
|
124,110 | 8.98 | 8.98 | 8.63 | 310 | 0 | 0.0 |
05/11/2015 |
8.98
|
275,840 | 8.58 | 9.17 | 8.49 | 0 | 173,290 | -3.0 |
04/11/2015 |
8.58
|
129,770 | 8.78 | 8.83 | 8.58 | 40 | 0 | 0.0 |
03/11/2015 |
8.78
|
178,670 | 8.58 | 8.88 | 8.39 | 100 | 9,000 | -0.2 |
02/11/2015 |
8.58
|
197,490 | 8.63 | 9.03 | 8.49 | 4,140 | 0 | 0.1 |
30/10/2015 |
8.63
|
405,140 | 8.39 | 8.83 | 8.39 | 0 | 0 | 0 |
29/10/2015 |
8.39
|
217,120 | 7.85 | 8.39 | 7.85 | 0 | 11,840 | -0.2 |
28/10/2015 |
7.85
|
26,720 | 7.75 | 8.09 | 7.80 | 0 | 0 | 0 |
27/10/2015 |
7.75
|
94,170 | 8.14 | 8.14 | 7.75 | 2,240 | 0 | 0.0 |
26/10/2015 |
8.14
|
38,290 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 |
23/10/2015 |
8.29
|
168,470 | 8.29 | 8.49 | 8.19 | 100 | 200 | -0.0 |
22/10/2015 |
8.29
|
77,720 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 |
21/10/2015 |
8.29
|
141,430 | 7.95 | 8.39 | 7.95 | 0 | 0 | 0 |
20/10/2015 |
7.95
|
199,420 | 7.51 | 8.00 | 7.55 | 1,500 | 0 | 0.0 |
19/10/2015 |
7.51
|
18,400 | 7.26 | 7.51 | 7.46 | 0 | 0 | 0 |
16/10/2015 |
7.26
|
90,750 | 7.36 | 7.51 | 7.21 | 0 | 0 | 0 |
15/10/2015 |
7.36
|
10,900 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 |
14/10/2015 |
7.36
|
38,790 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 |
13/10/2015 |
7.36
|
13,570 | 7.36 | 7.41 | 7.21 | 0 | 0 | 0 |
12/10/2015 |
7.36
|
7,220 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
09/10/2015 |
7.36
|
30,260 | 7.51 | 7.51 | 7.21 | 0 | 4,800 | -0.1 |
08/10/2015 |
7.51
|
33,050 | 7.36 | 7.51 | 7.36 | 0 | 0 | 0 |
07/10/2015 |
7.36
|
3,280 | 7.36 | 7.60 | 7.36 | 1,000 | 0 | 0.0 |
06/10/2015 |
7.36
|
103,620 | 7.16 | 7.65 | 7.11 | 0 | 5,000 | -0.1 |
05/10/2015 |
7.16
|
18,980 | 7.11 | 7.16 | 7.11 | 0 | 15,000 | -0.2 |
02/10/2015 |
7.11
|
30,450 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
01/10/2015 |
7.11
|
5,480 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
30/09/2015 |
7.11
|
28,110 | 7.11 | 7.16 | 7.06 | 0 | 0 | 0 |
29/09/2015 |
7.11
|
33,380 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 |
28/09/2015 |
7.26
|
5,700 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
25/09/2015 |
7.26
|
5,270 | 7.26 | 7.26 | 7.16 | 0 | 0 | 0 |
24/09/2015 |
7.26
|
4,230 | 7.26 | 7.31 | 7.21 | 0 | 0 | 0 |
23/09/2015 |
7.26
|
27,920 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 |
22/09/2015 |
7.26
|
12,890 | 7.11 | 7.36 | 7.11 | 0 | 4,330 | -0.1 |
21/09/2015 |
7.11
|
45,960 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 |
18/09/2015 |
7.11
|
12,950 | 7.11 | 7.16 | 7.06 | 0 | 0 | 0 |
17/09/2015 |
7.11
|
22,090 | 7.11 | 7.11 | 7.06 | 0 | 10 | -0.0 |
16/09/2015 |
7.11
|
23,550 | 7.06 | 7.11 | 7.06 | 0 | 0 | 0 |
15/09/2015 |
7.06
|
28,920 | 7.06 | 7.06 | 7.01 | 0 | 0 | 0 |
14/09/2015 |
7.06
|
29,040 | 7.06 | 7.06 | 7.01 | 0 | 0 | 0 |
11/09/2015 |
7.06
|
11,620 | 7.11 | 7.11 | 7.06 | 0 | 0 | 0 |
10/09/2015 |
7.11
|
18,780 | 7.16 | 7.16 | 7.01 | 0 | 0 | 0 |
09/09/2015 |
7.16
|
14,600 | 7.11 | 7.16 | 7.06 | 0 | 0 | 0 |
08/09/2015 |
7.11
|
22,060 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 |
07/09/2015 |
7.11
|
6,080 | 7.06 | 7.11 | 6.72 | 0 | 0 | 0 |
04/09/2015 |
7.06
|
4,870 | 7.01 | 7.11 | 7.01 | 0 | 0 | 0 |
03/09/2015 |
7.01
|
187,990 | 7.11 | 7.21 | 7.01 | 0 | 0 | 0 |
01/09/2015 |
7.11
|
144,870 | 7.16 | 7.21 | 7.06 | 0 | 5,000 | -0.1 |
31/08/2015 |
7.16
|
28,090 | 7.21 | 7.31 | 7.16 | 0 | 0 | 0 |
28/08/2015 |
7.21
|
43,400 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 |
27/08/2015 |
7.16
|
72,620 | 7.01 | 7.16 | 7.06 | 5,000 | 0 | 0.1 |
26/08/2015 |
7.01
|
19,120 | 6.97 | 7.06 | 6.92 | 0 | 0 | 0 |
25/08/2015 |
6.97
|
19,000 | 6.77 | 6.97 | 6.77 | 0 | 0 | 0 |
24/08/2015 |
6.77
|
137,040 | 7.11 | 7.11 | 6.77 | 0 | 8,000 | -0.1 |
21/08/2015 |
7.11
|
28,700 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
20/08/2015 |
7.26
|
29,040 | 7.36 | 7.36 | 7.06 | 0 | 0 | 0 |
19/08/2015 |
7.36
|
29,770 | 7.06 | 7.36 | 7.11 | 0 | 0 | 0 |
18/08/2015 |
7.06
|
5,740 | 7.01 | 7.11 | 6.97 | 0 | 0 | 0 |
17/08/2015 |
7.01
|
37,240 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
14/08/2015 |
7.11
|
36,110 | 6.87 | 7.11 | 6.87 | 0 | 0 | 0 |
13/08/2015 |
6.87
|
51,560 | 6.92 | 7.01 | 6.82 | 0 | 5,000 | -0.1 |
12/08/2015 |
6.92
|
18,020 | 7.21 | 7.26 | 6.92 | 0 | 0 | 0 |
11/08/2015 |
7.21
|
62,380 | 7.36 | 7.46 | 7.11 | 0 | 0 | 0 |
10/08/2015 |
7.36
|
82,450 | 6.92 | 7.36 | 6.92 | 6,200 | 0 | 0.1 |
07/08/2015 |
6.92
|
44,210 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
06/08/2015 |
6.87
|
25,040 | 7.11 | 7.11 | 6.87 | 0 | 0 | 0 |
05/08/2015 |
7.11
|
63,460 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
04/08/2015 |
7.01
|
56,060 | 6.97 | 7.01 | 6.92 | 0 | 0 | 0 |
03/08/2015 |
6.97
|
15,620 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
31/07/2015 |
7.11
|
75,810 | 7.06 | 7.21 | 7.06 | 0 | 0 | 0 |
30/07/2015 |
7.06
|
22,570 | 7.06 | 7.16 | 7.01 | 0 | 0 | 0 |
29/07/2015 |
7.06
|
93,770 | 7.06 | 7.26 | 7.06 | 8,300 | 2,000 | 0.1 |
28/07/2015 |
7.06
|
51,770 | 7.31 | 7.31 | 7.06 | 500 | 0 | 0.0 |
27/07/2015 |
7.31
|
35,560 | 7.46 | 7.55 | 7.26 | 10,000 | 0 | 0.2 |
24/07/2015 |
7.46
|
40,710 | 7.46 | 7.46 | 7.21 | 8,000 | 0 | 0.1 |
23/07/2015 |
7.46
|
274,460 | 7.16 | 7.55 | 7.36 | 10,000 | 6,000 | 0.1 |
22/07/2015 |
7.16
|
77,100 | 6.82 | 7.16 | 6.72 | 9,900 | 6,000 | 0.1 |
21/07/2015 |
6.82
|
282,880 | 7.21 | 7.21 | 6.72 | 12,500 | 4,000 | 0.1 |
20/07/2015 |
7.21
|
188,200 | 7.70 | 7.70 | 7.21 | 19,300 | 0 | 0.3 |
17/07/2015 |
7.70
|
152,400 | 7.75 | 7.85 | 7.41 | 17,600 | 18,000 | -0.0 |
16/07/2015 |
7.75
|
284,180 | 7.85 | 8.24 | 7.51 | 28,740 | 0 | 0.5 |
15/07/2015 |
7.85
|
198,490 | 8.09 | 8.29 | 7.85 | 19,900 | 0 | 0.3 |
14/07/2015 |
8.09
|
684,170 | 7.60 | 8.09 | 8.05 | 6,500 | 0 | 0.1 |
13/07/2015 |
7.60
|
622,630 | 7.11 | 7.60 | 7.31 | 21,000 | 0 | 0.3 |
10/07/2015 |
7.11
|
135,700 | 6.67 | 7.11 | 6.43 | 1,000 | 0 | 0.0 |
09/07/2015 |
6.67
|
32,530 | 6.62 | 6.67 | 6.38 | 8,000 | 0 | 0.1 |
08/07/2015 |
6.62
|
21,210 | 6.62 | 6.67 | 6.38 | 0 | 0 | 0 |
07/07/2015 |
6.62
|
38,520 | 6.43 | 6.67 | 6.38 | 3,000 | 0 | 0.0 |
06/07/2015 |
6.43
|
38,390 | 6.38 | 6.43 | 6.38 | 0 | 0 | 0 |
03/07/2015 |
6.38
|
29,400 | 6.38 | 6.38 | 6.33 | 0 | 0 | 0 |
02/07/2015 |
6.38
|
10,300 | 6.33 | 6.38 | 6.33 | 0 | 0 | 0 |
01/07/2015 |
6.33
|
1,200 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
30/06/2015 |
6.33
|
56,000 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
29/06/2015 |
6.33
|
30 | 6.38 | 6.38 | 6.33 | 0 | 0 | 0 |
26/06/2015 |
6.38
|
8,860 | 6.38 | 6.38 | 6.33 | 3,890 | 0 | 0.1 |
25/06/2015 |
6.38
|
3,660 | 6.38 | 6.38 | 6.38 | 660 | 0 | 0.0 |