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 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/06/2015 |
6.66
|
37,200 | 6.84 | 7.12 | 6.66 | 0 | 0 | 0 |
03/06/2015 |
6.84
|
25,000 | 6.75 | 6.84 | 6.66 | 0 | 0 | 0 |
02/06/2015 |
6.75
|
24,300 | 6.93 | 6.93 | 6.75 | 0 | 0 | 0 |
01/06/2015 |
6.93
|
30,300 | 6.84 | 7.21 | 6.75 | 0 | 0 | 0 |
29/05/2015 |
6.84
|
23,800 | 6.93 | 6.93 | 6.84 | 0 | 0 | 0 |
28/05/2015 |
6.93
|
74,900 | 6.93 | 7.21 | 6.93 | 0 | 10,000 | -0.1 |
27/05/2015 |
6.93
|
20,400 | 7.39 | 7.39 | 6.93 | 0 | 0 | 0 |
26/05/2015 |
7.39
|
10,770 | 7.39 | 7.57 | 7.21 | 0 | 0 | 0 |
25/05/2015 |
7.39
|
19,800 | 6.84 | 7.39 | 6.48 | 0 | 0 | 0 |
22/05/2015 |
6.84
|
19,400 | 7.02 | 7.02 | 6.66 | 0 | 5,000 | -0.0 |
21/05/2015 |
7.02
|
32,000 | 7.02 | 7.30 | 6.48 | 1,900 | 0 | 0.0 |
20/05/2015 |
7.02
|
48,300 | 6.39 | 7.02 | 6.20 | 0 | 0 | 0 |
19/05/2015 |
6.39
|
11,700 | 6.02 | 6.57 | 5.93 | 0 | 0 | 0 |
18/05/2015 |
6.02
|
135,600 | 6.48 | 6.48 | 5.84 | 16,200 | 0 | 0.1 |
15/05/2015 |
6.48
|
55,300 | 6.75 | 7.30 | 6.48 | 15,300 | 0 | 0.1 |
14/05/2015 |
6.75
|
34,000 | 7.12 | 7.12 | 6.75 | 0 | 0 | 0 |
13/05/2015 |
7.12
|
22,210 | 7.75 | 7.75 | 7.12 | 0 | 0 | 0 |
12/05/2015 |
7.75
|
3,200 | 7.39 | 7.85 | 7.75 | 0 | 0 | 0 |
11/05/2015 |
7.39
|
23,400 | 8.03 | 8.03 | 7.30 | 0 | 0 | 0 |
08/05/2015 |
8.03
|
1,900 | 7.85 | 8.03 | 7.48 | 0 | 0 | 0 |
07/05/2015 |
7.85
|
1,300 | 7.75 | 8.03 | 7.75 | 0 | 0 | 0 |
06/05/2015 |
7.75
|
1,900 | 7.48 | 8.21 | 7.30 | 0 | 0 | 0 |
05/05/2015 |
7.48
|
41,500 | 7.75 | 7.85 | 7.21 | 0 | 0 | 0 |
04/05/2015 |
7.75
|
43,000 | 8.58 | 8.58 | 7.75 | 0 | 0 | 0 |
27/04/2015 |
8.58
|
1,900 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
24/04/2015 |
8.76
|
2,200 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 |
23/04/2015 |
8.76
|
100 | 8.58 | 8.76 | 8.76 | 0 | 0 | 0 |
22/04/2015 |
8.58
|
39,300 | 8.76 | 8.85 | 8.48 | 22,000 | 0 | 0.2 |
21/04/2015 |
8.76
|
100 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
20/04/2015 |
8.67
|
7,600 | 8.67 | 8.85 | 8.39 | 0 | 0 | 0 |
17/04/2015 |
8.67
|
28,700 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
16/04/2015 |
8.76
|
18,100 | 8.94 | 9.03 | 8.76 | 0 | 0 | 0 |
15/04/2015 |
8.94
|
18,900 | 8.94 | 9.03 | 8.48 | 0 | 0 | 0 |
14/04/2015 |
8.94
|
2,520 | 8.85 | 9.03 | 8.67 | 0 | 0 | 0 |
13/04/2015 |
8.85
|
33,100 | 9.31 | 9.31 | 8.85 | 2,000 | 0 | 0.0 |
10/04/2015 |
9.31
|
96,300 | 9.03 | 9.40 | 9.03 | 37,000 | 0 | 0.4 |
09/04/2015 |
9.03
|
67,700 | 8.48 | 9.12 | 8.85 | 0 | 0 | 0 |
08/04/2015 |
8.48
|
56,000 | 9.12 | 9.21 | 8.48 | 0 | 0 | 0 |
07/04/2015 |
9.12
|
3,100 | 8.85 | 9.31 | 8.85 | 0 | 0 | 0 |
06/04/2015 |
8.85
|
16,300 | 8.85 | 9.31 | 8.85 | 0 | 0 | 0 |
03/04/2015 |
8.85
|
40,600 | 9.12 | 9.31 | 8.85 | 0 | 0 | 0 |
02/04/2015 |
9.12
|
3,400 | 9.03 | 9.31 | 8.76 | 0 | 0 | 0 |
01/04/2015 |
9.03
|
13,300 | 9.31 | 9.40 | 8.85 | 0 | 0 | 0 |
31/03/2015 |
9.31
|
8,500 | 9.40 | 9.40 | 9.21 | 0 | 0 | 0 |
30/03/2015 |
9.40
|
22,700 | 9.31 | 9.49 | 9.03 | 0 | 0 | 0 |
27/03/2015 |
9.31
|
11,140 | 9.31 | 9.58 | 9.21 | 0 | 0 | 0 |
26/03/2015 |
9.31
|
37,200 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 |
25/03/2015 |
9.40
|
16,300 | 9.31 | 9.67 | 9.03 | 0 | 0 | 0 |
24/03/2015 |
9.31
|
13,845 | 9.31 | 9.58 | 9.12 | 0 | 0 | 0 |
23/03/2015 |
9.31
|
50,460 | 9.58 | 9.85 | 9.31 | 0 | 0 | 0 |
20/03/2015 |
9.58
|
19,100 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
19/03/2015 |
9.58
|
53,400 | 9.67 | 9.94 | 9.58 | 0 | 0 | 0 |
18/03/2015 |
9.67
|
192,000 | 9.49 | 9.85 | 9.40 | 0 | 0 | 0 |
17/03/2015 |
9.49
|
38,600 | 9.31 | 9.58 | 9.31 | 0 | 0 | 0 |
16/03/2015 |
9.31
|
51,100 | 9.49 | 9.49 | 9.21 | 0 | 0 | 0 |
13/03/2015 |
9.49
|
67,400 | 9.76 | 9.76 | 9.12 | 0 | 0 | 0 |
12/03/2015 |
9.76
|
52,500 | 9.76 | 9.76 | 9.40 | 0 | 0 | 0 |
11/03/2015 |
9.76
|
77,100 | 10.04 | 10.13 | 9.76 | 0 | 0 | 0 |
10/03/2015 |
10.04
|
197,952 | 9.49 | 10.13 | 9.12 | 0 | 0 | 0 |
09/03/2015 |
9.49
|
301,220 | 8.67 | 9.49 | 8.48 | 0 | 0 | 0 |
06/03/2015 |
8.67
|
58,000 | 8.76 | 8.76 | 8.21 | 0 | 0 | 0 |
05/03/2015 |
8.76
|
108,000 | 8.94 | 9.03 | 8.21 | 0 | 0 | 0 |
04/03/2015 |
8.94
|
42,824 | 9.12 | 9.21 | 8.48 | 0 | 0 | 0 |
03/03/2015 |
9.12
|
6,400 | 9.21 | 9.31 | 8.48 | 0 | 0 | 0 |
02/03/2015 |
9.21
|
45,600 | 9.12 | 9.40 | 8.76 | 0 | 0 | 0 |
27/02/2015 |
9.12
|
11,100 | 9.12 | 9.12 | 8.76 | 0 | 0 | 0 |
26/02/2015 |
9.12
|
6,100 | 9.31 | 9.31 | 8.94 | 0 | 0 | 0 |
25/02/2015 |
9.31
|
20,500 | 9.03 | 9.31 | 8.94 | 0 | 0 | 0 |
24/02/2015 |
9.03
|
11,500 | 8.94 | 9.67 | 9.03 | 0 | 0 | 0 |
13/02/2015 |
8.94
|
5,600 | 9.40 | 9.40 | 8.85 | 0 | 0 | 0 |
12/02/2015 |
9.40
|
4,400 | 9.12 | 9.49 | 9.40 | 3,000 | 0 | 0.0 |
11/02/2015 |
9.12
|
11,620 | 8.85 | 9.31 | 9.12 | 7,600 | 0 | 0.1 |
10/02/2015 |
8.85
|
6,000 | 9.12 | 9.12 | 8.85 | 1,500 | 0 | 0.0 |
09/02/2015 |
9.12
|
14,400 | 9.21 | 9.40 | 9.12 | 8,100 | 0 | 0.1 |
06/02/2015 |
9.21
|
4,900 | 8.94 | 9.49 | 9.03 | 4,800 | 0 | 0.0 |
05/02/2015 |
8.94
|
6,200 | 9.40 | 9.40 | 8.94 | 4,100 | 0 | 0.0 |
04/02/2015 |
9.40
|
20,210 | 9.58 | 9.67 | 9.12 | 9,200 | 0 | 0.1 |
03/02/2015 |
9.58
|
12,200 | 9.12 | 9.85 | 9.12 | 11,100 | 0 | 0.1 |
02/02/2015 |
9.12
|
1,800 | 9.12 | 9.12 | 9.03 | 1,100 | 0 | 0.0 |
30/01/2015 |
9.12
|
38,400 | 9.12 | 9.21 | 8.94 | 2,000 | 0 | 0.0 |
29/01/2015 |
9.12
|
18,300 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 |
28/01/2015 |
9.31
|
62,600 | 9.31 | 9.40 | 9.12 | 0 | 0 | 0 |
27/01/2015 |
9.31
|
58,800 | 9.49 | 9.49 | 9.21 | 100 | 0 | 0.0 |
26/01/2015 |
9.49
|
11,700 | 9.40 | 9.58 | 9.40 | 6,100 | 0 | 0.1 |
23/01/2015 |
9.40
|
89,300 | 9.49 | 9.49 | 9.21 | 0 | 0 | 0 |
22/01/2015 |
9.49
|
50,300 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 |
21/01/2015 |
9.49
|
82,610 | 9.67 | 9.67 | 9.31 | 22,000 | 0 | 0.2 |
20/01/2015 |
9.67
|
300 | 9.76 | 9.76 | 9.67 | 0 | 0 | 0 |
19/01/2015 |
9.76
|
89,900 | 9.94 | 9.94 | 9.58 | 2,400 | 0 | 0.0 |
16/01/2015 |
9.94
|
16,800 | 10.13 | 10.13 | 9.76 | 9,200 | 0 | 0.1 |
15/01/2015 |
10.13
|
44,900 | 10.04 | 10.40 | 9.85 | 6,300 | 5,300 | 0.0 |
14/01/2015 |
10.04
|
63,100 | 9.94 | 10.40 | 9.58 | 4,500 | 0 | 0.0 |
13/01/2015 |
9.94
|
29,600 | 9.94 | 10.04 | 9.40 | 9,900 | 0 | 0.1 |
12/01/2015 |
9.94
|
78,800 | 10.31 | 10.31 | 9.67 | 18,200 | 0 | 0.2 |
09/01/2015 |
10.31
|
49,000 | 10.22 | 10.67 | 9.58 | 10,300 | 0 | 0.1 |
08/01/2015 |
10.22
|
53,000 | 10.22 | 10.40 | 9.94 | 4,500 | 0 | 0.1 |
07/01/2015 |
10.22
|
240,100 | 9.67 | 10.49 | 8.94 | 0 | 0 | 0 |
06/01/2015 |
9.67
|
6,300 | 9.58 | 10.13 | 9.12 | 0 | 0 | 0 |
05/01/2015 |
9.58
|
8,100 | 9.94 | 10.40 | 9.58 | 0 | 0 | 0 |
31/12/2014 |
9.94
|
54,800 | 9.49 | 10.04 | 9.49 | 15,000 | 0 | 0.2 |