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) |
-9.60 | -8.86% | 28,595,400 | 4,393 | -14.1 |
98.80
109.30
98.80
|
2 tháng
(2024-07-22) |
4.60 | 4.88% | 56,196,800 | -559 | -17.4 |
93.80
109.30
98.80
|
3 tháng
(2024-06-24) |
1.50 | 1.54% | 79,006,600 | -7,307 | -18.0 |
93.80
109.30
98.80
|
6 tháng
(2024-03-25) |
2.80 | 2.92% | 166,669,200 | -178,341 | -132.8 |
91.50
109.30
98.80
|
12 tháng
(2023-09-26) |
21.59 | 27.96% | 287,775,400 | -262,256 | -139.7 |
71.57
109.30
98.80
|
24 tháng
(2022-10-03) |
26.98 | 37.58% | 417,869,200 | -1,348,889 | -170.8 |
68.38
109.30
98.80
|
36 tháng
(2021-10-06) |
29.26 | 42.09% | 617,921,700 | 1,793,055 | 223.5 |
64.64
109.30
98.80
|
60 tháng
(2019-10-17) |
42.41 | 75.22% | 954,710,310 | 1,576,132 | 208.7 |
31.98
109.30
98.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
11.87
|
10,270 | 11.72 | 11.87 | 11.48 | 0 | 0 | 0 |
27/11/2015 |
11.72
|
7,960 | 11.91 | 11.91 | 11.45 | 0 | 0 | 0 |
26/11/2015 |
11.91
|
87,130 | 11.14 | 11.91 | 11.14 | 0 | 0 | 0 |
25/11/2015 |
11.14
|
2,670 | 11.11 | 11.26 | 11.14 | 1,560 | 0 | 0.1 |
24/11/2015 |
11.11
|
12,420 | 10.99 | 11.14 | 10.96 | 0 | 0 | 0 |
23/11/2015 |
10.99
|
28,370 | 10.99 | 11.11 | 10.68 | 0 | 0 | 0 |
20/11/2015 |
10.99
|
31,730 | 10.75 | 10.99 | 10.53 | 0 | 0 | 0 |
19/11/2015 |
10.75
|
16,570 | 10.78 | 10.99 | 10.47 | 0 | 1,560 | -0.1 |
18/11/2015 |
10.78
|
24,400 | 10.78 | 10.81 | 10.04 | 1,505,200 | 1,500,000 | 0.2 |
17/11/2015 |
10.78
|
65,370 | 10.59 | 10.84 | 10.59 | 259,980 | 259,890 | 0.0 |
16/11/2015 |
10.59
|
15,340 | 10.59 | 10.68 | 10.56 | 483,278 | 483,278 | 0 |
13/11/2015 |
10.59
|
34,680 | 10.44 | 10.62 | 10.38 | 0 | 0 | 0 |
12/11/2015 |
10.44
|
60,000 | 9.77 | 10.44 | 9.71 | 0 | 5,200 | -0.2 |
11/11/2015 |
9.77
|
15,270 | 9.80 | 9.80 | 9.74 | 0 | 0 | 0 |
10/11/2015 |
9.80
|
9,040 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 |
09/11/2015 |
9.80
|
9,080 | 9.77 | 9.92 | 9.77 | 4,000 | 0 | 0.1 |
06/11/2015 |
9.77
|
10,330 | 9.77 | 10.04 | 9.77 | 2,200 | 90 | 0.1 |
05/11/2015 |
9.77
|
2,110 | 9.71 | 9.77 | 9.71 | 0 | 0 | 0 |
04/11/2015 |
9.71
|
57,660 | 9.68 | 9.83 | 9.62 | 0 | 0 | 0 |
03/11/2015 |
9.68
|
60,730 | 9.59 | 9.68 | 9.59 | 0 | 4,000 | -0.1 |
02/11/2015 |
9.59
|
10,000 | 9.77 | 9.83 | 9.59 | 0 | 2,200 | -0.1 |
30/10/2015 |
9.77
|
5,690 | 9.77 | 9.77 | 9.62 | 0 | 0 | 0 |
29/10/2015 |
9.77
|
24,110 | 9.83 | 9.89 | 9.49 | 0 | 0 | 0 |
28/10/2015 |
9.83
|
31,800 | 9.77 | 9.83 | 9.77 | 1,170 | 0 | 0.0 |
27/10/2015 |
9.77
|
23,100 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 |
26/10/2015 |
9.77
|
5,080 | 9.80 | 9.80 | 9.68 | 0 | 0 | 0 |
23/10/2015 |
9.80
|
26,860 | 9.86 | 9.95 | 9.65 | 0 | 0 | 0 |
22/10/2015 |
9.86
|
31,470 | 9.49 | 9.86 | 9.49 | 0 | 1,170 | -0.0 |
21/10/2015 |
9.49
|
7,460 | 9.46 | 9.49 | 9.46 | 0 | 0 | 0 |
20/10/2015 |
9.46
|
45,450 | 9.59 | 9.62 | 9.40 | 0 | 0 | 0 |
19/10/2015 |
9.59
|
21,670 | 9.71 | 9.71 | 9.59 | 0 | 0 | 0 |
16/10/2015 |
9.71
|
14,690 | 9.71 | 9.71 | 9.68 | 0 | 0 | 0 |
15/10/2015 |
9.71
|
9,050 | 9.80 | 9.83 | 9.71 | 0 | 0 | 0 |
14/10/2015 |
9.80
|
63,770 | 9.80 | 9.89 | 9.77 | 0 | 0 | 0 |
13/10/2015 |
9.80
|
55,750 | 9.77 | 9.92 | 9.77 | 0 | 0 | 0 |
12/10/2015 |
9.77
|
1,440 | 9.98 | 9.98 | 9.77 | 0 | 0 | 0 |
09/10/2015 |
9.98
|
12,230 | 10.04 | 10.04 | 9.95 | 100,000 | 100,000 | 0 |
08/10/2015 |
10.04
|
13,430 | 9.98 | 10.04 | 10.01 | 0 | 0 | 0 |
07/10/2015 |
9.98
|
5,600 | 10.04 | 10.04 | 9.98 | 100,000 | 100,000 | 0 |
06/10/2015 |
10.04
|
27,380 | 10.07 | 10.20 | 9.98 | 0 | 0 | 0 |
05/10/2015 |
10.07
|
730 | 10.04 | 10.07 | 10.01 | 0 | 0 | 0 |
02/10/2015 |
10.04
|
11,040 | 10.07 | 10.17 | 10.01 | 0 | 0 | 0 |
01/10/2015 |
10.07
|
11,010 | 10.07 | 10.10 | 10.07 | 0 | 0 | 0 |
30/09/2015 |
10.07
|
23,440 | 10.01 | 10.32 | 10.01 | 1,550 | 0 | 0.1 |
29/09/2015 |
10.01
|
6,630 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 |
28/09/2015 |
10.01
|
3,580 | 10.01 | 10.01 | 9.68 | 0 | 0 | 0 |
25/09/2015 |
10.01
|
15,610 | 9.89 | 10.01 | 9.89 | 0 | 0 | 0 |
24/09/2015 |
9.89
|
4,610 | 9.83 | 10.07 | 9.49 | 0 | 1,550 | -0.0 |
23/09/2015 |
9.83
|
110 | 9.77 | 10.17 | 9.83 | 0 | 0 | 0 |
22/09/2015 |
9.77
|
7,010 | 10.01 | 10.07 | 9.77 | 0 | 0 | 0 |
21/09/2015 |
10.01
|
17,810 | 10.01 | 10.04 | 9.95 | 0 | 0 | 0 |
18/09/2015 |
10.01
|
8,470 | 9.98 | 10.07 | 10.01 | 0 | 0 | 0 |
17/09/2015 |
9.98
|
2,820 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 |
16/09/2015 |
10.07
|
130 | 10.01 | 10.07 | 10.07 | 0 | 0 | 0 |
15/09/2015 |
10.01
|
14,060 | 9.98 | 10.07 | 9.98 | 0 | 0 | 0 |
14/09/2015 |
9.98
|
5,220 | 10.23 | 10.23 | 9.98 | 0 | 0 | 0 |
11/09/2015 |
10.23
|
2,610 | 10.26 | 10.26 | 9.98 | 0 | 0 | 0 |
10/09/2015 |
10.26
|
1,000 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
09/09/2015 |
10.26
|
1,030 | 9.92 | 10.26 | 9.92 | 0 | 0 | 0 |
08/09/2015 |
9.92
|
5,090 | 10.32 | 10.41 | 9.77 | 0 | 0 | 0 |
07/09/2015 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
04/09/2015 |
10.32
|
2,680 | 9.65 | 10.32 | 9.68 | 0 | 0 | 0 |
03/09/2015 |
9.65
|
30 | 9.77 | 9.77 | 9.65 | 0 | 0 | 0 |
01/09/2015 |
9.77
|
18,210 | 9.92 | 9.95 | 9.77 | 0 | 0 | 0 |
31/08/2015 |
9.92
|
250 | 10.23 | 10.23 | 9.92 | 10 | 0 | 0.0 |
28/08/2015 |
10.23
|
3,980 | 9.92 | 10.23 | 9.80 | 0 | 0 | 0 |
27/08/2015 |
9.92
|
12,730 | 9.92 | 9.92 | 9.74 | 0 | 0 | 0 |
26/08/2015 |
9.92
|
3,070 | 9.77 | 9.92 | 9.77 | 0 | 0 | 0 |
25/08/2015 |
9.77
|
2,510 | 9.62 | 9.77 | 9.16 | 0 | 0 | 0 |
24/08/2015 |
9.62
|
23,980 | 9.74 | 10.38 | 9.46 | 80 | 0 | 0.0 |
21/08/2015 |
9.74
|
49,160 | 9.62 | 9.83 | 9.46 | 20,980 | 0 | 0.7 |
20/08/2015 |
9.62
|
10,390 | 9.89 | 9.89 | 9.62 | 0 | 0 | 0 |
19/08/2015 |
9.89
|
39,280 | 9.86 | 9.89 | 9.49 | 30 | 0 | 0.0 |
18/08/2015 |
9.86
|
2,250 | 9.25 | 9.86 | 9.16 | 0 | 0 | 0 |
17/08/2015 |
9.25
|
256,460 | 9.92 | 9.92 | 9.25 | 0 | 21,060 | -0.6 |
14/08/2015 |
9.92
|
16,500 | 10.23 | 10.53 | 9.92 | 0 | 0 | 0 |
13/08/2015 |
10.23
|
5,640 | 10.53 | 10.53 | 10.23 | 0 | 30 | -0.0 |
12/08/2015 |
10.53
|
21,410 | 10.65 | 10.68 | 10.38 | 10 | 0 | 0.0 |
11/08/2015 |
10.65
|
13,870 | 10.62 | 10.81 | 10.62 | 0 | 0 | 0 |
10/08/2015 |
10.62
|
10,100 | 10.62 | 10.81 | 10.38 | 0 | 0 | 0 |
07/08/2015 |
10.62
|
9,360 | 10.68 | 10.96 | 10.62 | 20 | 0 | 0.0 |
06/08/2015 |
10.68
|
3,940 | 10.68 | 10.78 | 10.68 | 0 | 10 | -0.0 |
05/08/2015 |
10.68
|
17,310 | 10.75 | 10.75 | 10.68 | 7,150 | 0 | 0.3 |
04/08/2015 |
10.75
|
2,600 | 10.78 | 11.23 | 10.68 | 0 | 0 | 0 |
03/08/2015 |
10.78
|
5,950 | 11.20 | 11.29 | 10.53 | 500 | 0 | 0.0 |
31/07/2015 |
11.20
|
11,330 | 11.72 | 11.84 | 11.14 | 2,020 | 20 | 0.1 |
30/07/2015 |
11.72
|
10,430 | 11.78 | 11.81 | 11.72 | 0 | 0 | 0 |
29/07/2015 |
11.78
|
4,660 | 12.21 | 12.21 | 11.78 | 620,020 | 620,000 | 0.0 |
28/07/2015 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
27/07/2015 |
12.21
|
24,690 | 11.91 | 12.21 | 11.60 | 4,200 | 7,070 | -0.1 |
24/07/2015 |
11.91
|
6,870 | 11.81 | 12.00 | 11.84 | 38,000 | 38,120 | -0.0 |
23/07/2015 |
11.81
|
12,750 | 11.75 | 12.21 | 11.75 | 5,150 | 0 | 0.2 |
22/07/2015 |
11.75
|
3,010 | 12.18 | 12.18 | 11.75 | 0 | 0 | 0 |
21/07/2015 |
12.18
|
24,400 | 11.75 | 12.21 | 11.75 | 190,350 | 180,000 | 0.4 |
20/07/2015 |
11.75
|
11,710 | 12.06 | 12.21 | 11.75 | 6,700 | 0 | 0.3 |
17/07/2015 |
12.06
|
2,010 | 12.15 | 12.15 | 12.06 | 400,000 | 400,000 | 0 |
16/07/2015 |
12.15
|
9,660 | 12.15 | 12.15 | 12.09 | 3,000 | 0 | 0.1 |
15/07/2015 |
12.15
|
12,940 | 12.21 | 12.21 | 12.15 | 0 | 4,000 | -0.2 |
14/07/2015 |
12.21
|
10,620 | 12.21 | 12.21 | 12.21 | 10,500 | 0 | 0.4 |
13/07/2015 |
12.21
|
9,660 | 11.94 | 12.21 | 12.03 | 0 | 0 | 0 |