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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
10.83
|
23,400 | 10.74 | 10.83 | 10.74 | 0 | 0 | 0 |
01/12/2015 |
10.74
|
20,700 | 10.66 | 10.83 | 10.74 | 3,600 | 0 | 0.0 |
30/11/2015 |
10.66
|
20,343 | 10.74 | 10.83 | 10.66 | 0 | 0 | 0 |
27/11/2015 |
10.74
|
5,600 | 10.83 | 10.83 | 10.74 | 0 | 0 | 0 |
26/11/2015 |
10.83
|
1,100 | 10.74 | 10.83 | 10.66 | 0 | 0 | 0 |
25/11/2015 |
10.74
|
4,600 | 11.00 | 11.00 | 10.74 | 0 | 0 | 0 |
24/11/2015 |
11.00
|
3,100 | 11.09 | 11.09 | 10.92 | 0 | 0 | 0 |
23/11/2015 |
11.09
|
67,900 | 10.74 | 11.09 | 10.92 | 0 | 0 | 0 |
20/11/2015 |
10.74
|
59,900 | 10.66 | 10.92 | 10.74 | 200 | 0 | 0.0 |
19/11/2015 |
10.66
|
39,657 | 10.66 | 10.74 | 10.66 | 0 | 0 | 0 |
18/11/2015 |
10.66
|
34,000 | 10.66 | 10.66 | 10.57 | 0 | 18,400 | -0.2 |
17/11/2015 |
10.66
|
46,400 | 10.57 | 10.74 | 10.57 | 0 | 0 | 0 |
16/11/2015 |
10.57
|
64,700 | 10.57 | 10.57 | 10.57 | 100 | 0 | 0.0 |
13/11/2015 |
10.57
|
74,300 | 10.57 | 10.57 | 10.49 | 0 | 0 | 0 |
12/11/2015 |
10.57
|
24,200 | 10.57 | 10.57 | 10.49 | 0 | 0 | 0 |
11/11/2015 |
10.57
|
26,200 | 10.49 | 10.57 | 10.49 | 0 | 200 | -0.0 |
10/11/2015 |
10.49
|
71,200 | 10.49 | 10.57 | 10.49 | 10,000 | 14,000 | -0.0 |
09/11/2015 |
10.49
|
7,000 | 10.57 | 10.57 | 10.40 | 0 | 0 | 0 |
06/11/2015 |
10.57
|
41,100 | 10.66 | 10.66 | 10.40 | 0 | 100 | -0.0 |
05/11/2015 |
10.66
|
10,900 | 10.57 | 10.66 | 10.57 | 0 | 0 | 0 |
04/11/2015 |
10.57
|
37,600 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
03/11/2015 |
10.57
|
33,514 | 10.49 | 10.57 | 10.49 | 0 | 18,700 | -0.2 |
02/11/2015 |
10.49
|
19,600 | 10.57 | 10.57 | 10.49 | 0 | 0 | 0 |
30/10/2015 |
10.57
|
20,700 | 10.49 | 10.57 | 10.57 | 20,000 | 0 | 0.2 |
29/10/2015 |
10.49
|
13,200 | 10.57 | 10.57 | 10.40 | 100 | 0 | 0.0 |
28/10/2015 |
10.57
|
31,800 | 10.66 | 10.66 | 10.40 | 600 | 200 | 0.0 |
27/10/2015 |
10.66
|
2,000 | 10.66 | 10.66 | 10.57 | 0 | 0 | 0 |
26/10/2015 |
10.66
|
6,580 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
23/10/2015 |
10.66
|
43,000 | 10.66 | 10.66 | 10.57 | 2,200 | 12,000 | -0.1 |
22/10/2015 |
10.66
|
29,100 | 10.66 | 10.74 | 10.57 | 0 | 20,400 | -0.3 |
21/10/2015 |
10.66
|
4,032 | 10.83 | 10.83 | 10.66 | 0 | 0 | 0 |
20/10/2015 |
10.83
|
28,400 | 10.83 | 10.83 | 10.74 | 18,900 | 0 | 0.2 |
19/10/2015 |
10.83
|
47,600 | 10.83 | 10.83 | 10.66 | 0 | 18,900 | -0.2 |
16/10/2015 |
10.83
|
30,100 | 10.83 | 10.83 | 10.74 | 900 | 18,900 | -0.2 |
15/10/2015 |
10.83
|
10,700 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
14/10/2015 |
10.92
|
7,300 | 10.92 | 10.92 | 10.74 | 0 | 0 | 0 |
13/10/2015 |
10.92
|
11,100 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
12/10/2015 |
10.92
|
23,000 | 10.83 | 10.92 | 10.74 | 10,000 | 5,000 | 0.1 |
09/10/2015 |
10.83
|
7,500 | 10.92 | 10.92 | 10.83 | 0 | 14 | -0.0 |
08/10/2015 |
10.92
|
25,632 | 10.92 | 10.92 | 10.74 | 0 | 0 | 0 |
07/10/2015 |
10.92
|
27,600 | 10.92 | 10.92 | 10.83 | 0 | 10 | -0.0 |
06/10/2015 |
10.92
|
56,300 | 10.92 | 11.09 | 10.83 | 0 | 0 | 0 |
05/10/2015 |
10.92
|
11,400 | 10.83 | 10.92 | 10.83 | 0 | 500 | -0.0 |
02/10/2015 |
10.83
|
45,300 | 10.83 | 10.92 | 10.83 | 0 | 0 | 0 |
01/10/2015 |
10.83
|
14,500 | 11.00 | 11.00 | 10.83 | 9,000 | 0 | 0.1 |
30/09/2015 |
11.00
|
5,400 | 11.00 | 11.00 | 10.83 | 1,000 | 0 | 0.0 |
29/09/2015 |
11.00
|
12,900 | 10.92 | 11.00 | 10.74 | 5,100 | 0 | 0.1 |
28/09/2015 |
10.92
|
23,312 | 11.09 | 11.09 | 10.92 | 10,000 | 0 | 0.1 |
25/09/2015 |
11.09
|
5,800 | 11.17 | 11.17 | 11.00 | 0 | 0 | 0 |
24/09/2015 |
11.17
|
73,700 | 11.00 | 11.17 | 11.09 | 46,500 | 0 | 0.6 |
23/09/2015 |
11.00
|
65,600 | 11.00 | 11.09 | 11.00 | 31,000 | 0 | 0.4 |
22/09/2015 |
11.00
|
60,288 | 10.83 | 11.00 | 10.83 | 33,000 | 0 | 0.4 |
21/09/2015 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
18/09/2015 |
10.83
|
8,000 | 10.66 | 10.83 | 10.66 | 1,700 | 0 | 0.0 |
17/09/2015 |
10.66
|
6,400 | 10.49 | 10.66 | 10.49 | 0 | 0 | 0 |
16/09/2015 |
10.49
|
29,100 | 10.49 | 10.66 | 10.49 | 100 | 0 | 0.0 |
15/09/2015 |
10.49
|
21,000 | 10.57 | 10.57 | 10.40 | 0 | 0 | 0 |
14/09/2015 |
10.57
|
14,888 | 10.74 | 10.74 | 10.49 | 0 | 0 | 0 |
11/09/2015 |
10.74
|
52,500 | 10.83 | 10.83 | 10.57 | 0 | 0 | 0 |
10/09/2015 |
10.83
|
36,380 | 10.83 | 10.83 | 10.49 | 0 | 0 | 0 |
09/09/2015 |
10.83
|
21,450 | 10.83 | 10.83 | 10.57 | 0 | 0 | 0 |
08/09/2015 |
10.83
|
15,400 | 10.83 | 10.83 | 10.57 | 0 | 0 | 0 |
07/09/2015 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
04/09/2015 |
10.83
|
300 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
03/09/2015 |
10.83
|
36,300 | 10.92 | 10.92 | 10.49 | 100 | 500 | -0.0 |
01/09/2015 |
10.92
|
16,100 | 10.83 | 11.00 | 10.66 | 0 | 0 | 0 |
31/08/2015 |
10.83
|
6,800 | 10.83 | 10.83 | 10.66 | 0 | 0 | 0 |
28/08/2015 |
10.83
|
14,250 | 10.74 | 10.83 | 10.57 | 0 | 0 | 0 |
27/08/2015 |
10.74
|
11,400 | 10.83 | 10.92 | 10.74 | 0 | 0 | 0 |
26/08/2015 |
10.83
|
38,980 | 10.49 | 10.83 | 9.64 | 0 | 0 | 0 |
25/08/2015 |
10.49
|
24,700 | 10.15 | 10.74 | 10.15 | 100 | 0 | 0.0 |
24/08/2015 |
10.15
|
57,300 | 10.92 | 10.92 | 10.15 | 0 | 0 | 0 |
21/08/2015 |
10.92
|
20,700 | 11.09 | 11.09 | 10.83 | 0 | 0 | 0 |
20/08/2015 |
11.09
|
20,605 | 11.17 | 11.17 | 11.00 | 0 | 0 | 0 |
19/08/2015 |
11.17
|
26,000 | 11.26 | 11.26 | 11.09 | 0 | 0 | 0 |
18/08/2015 |
11.26
|
16,335 | 11.17 | 11.26 | 11.09 | 0 | 0 | 0 |
17/08/2015 |
11.17
|
13,270 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
14/08/2015 |
11.26
|
34,100 | 11.26 | 11.34 | 11.09 | 0 | 0 | 0 |
13/08/2015 |
11.26
|
33,500 | 11.43 | 11.43 | 11.26 | 0 | 0 | 0 |
12/08/2015 |
11.43
|
14,800 | 11.60 | 11.60 | 11.43 | 0 | 0 | 0 |
11/08/2015 |
11.60
|
17,532 | 11.51 | 11.60 | 11.43 | 0 | 0 | 0 |
10/08/2015 |
11.51
|
21,600 | 11.51 | 11.60 | 11.51 | 0 | 0 | 0 |
07/08/2015 |
11.51
|
59,840 | 11.43 | 11.51 | 11.26 | 0 | 0 | 0 |
06/08/2015 |
11.43
|
54,620 | 11.34 | 11.43 | 11.26 | 0 | 2,093 | -0.0 |
05/08/2015 |
11.34
|
85,400 | 11.43 | 11.43 | 11.34 | 0 | 0 | 0 |
04/08/2015 |
11.43
|
7,300 | 11.43 | 11.43 | 11.34 | 100 | 2,000 | -0.0 |
03/08/2015 |
11.43
|
6,400 | 11.51 | 11.51 | 11.34 | 0 | 0 | 0 |
31/07/2015 |
11.51
|
43,900 | 11.43 | 11.68 | 11.34 | 7,900 | 5,900 | 0.0 |
30/07/2015 |
11.43
|
5,000 | 11.51 | 11.51 | 11.26 | 0 | 1,200 | -0.0 |
29/07/2015 |
11.51
|
50,660 | 11.43 | 11.51 | 11.34 | 0 | 3,000 | -0.0 |
28/07/2015 |
11.43
|
18,400 | 11.51 | 11.51 | 11.34 | 0 | 1,000 | -0.0 |
27/07/2015 |
11.51
|
74,330 | 11.51 | 11.51 | 11.34 | 2,000 | 0 | 0.0 |
24/07/2015 |
11.51
|
40,433 | 11.51 | 11.51 | 11.34 | 2,900 | 0 | 0.0 |
23/07/2015 |
11.51
|
25,510 | 11.51 | 11.68 | 11.43 | 100 | 0 | 0.0 |
22/07/2015 |
11.51
|
16,220 | 11.43 | 11.60 | 10.32 | 0 | 0 | 0 |
21/07/2015 |
11.43
|
15,419 | 11.51 | 11.68 | 10.40 | 0 | 0 | 0 |
20/07/2015 |
11.51
|
24,836 | 11.60 | 11.68 | 10.49 | 2,100 | 0 | 0.0 |
17/07/2015 |
11.60
|
37,800 | 11.68 | 11.68 | 11.51 | 900 | 0 | 0.0 |
16/07/2015 |
11.68
|
2,200 | 11.68 | 11.68 | 11.60 | 0 | 0 | 0 |
15/07/2015 |
11.68
|
64,700 | 11.94 | 11.94 | 11.68 | 26,000 | 0 | 0.4 |