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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
7.65
|
3,740 | 7.65 | 7.65 | 7.59 | 0 | 0 | 0 |
26/11/2015 |
7.65
|
2,610 | 7.59 | 7.65 | 7.59 | 0 | 0 | 0 |
25/11/2015 |
7.59
|
14,440 | 7.65 | 7.65 | 7.59 | 0 | 0 | 0 |
24/11/2015 |
7.65
|
23,360 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
23/11/2015 |
7.65
|
13,810 | 7.65 | 7.65 | 7.59 | 0 | 0 | 0 |
20/11/2015 |
7.65
|
13,520 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
19/11/2015 |
7.65
|
14,010 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
18/11/2015 |
7.65
|
10,240 | 7.65 | 7.70 | 7.59 | 0 | 0 | 0 |
17/11/2015 |
7.65
|
13,240 | 7.54 | 7.65 | 7.59 | 0 | 0 | 0 |
16/11/2015 |
7.54
|
4,160 | 7.65 | 7.70 | 7.54 | 0 | 0 | 0 |
13/11/2015 |
7.65
|
31,480 | 7.65 | 7.70 | 7.54 | 0 | 0 | 0 |
12/11/2015 |
7.65
|
9,670 | 7.65 | 7.70 | 7.54 | 0 | 0 | 0 |
11/11/2015 |
7.65
|
171,870 | 7.59 | 7.70 | 7.59 | 40 | 0 | 0.0 |
10/11/2015 |
7.59
|
12,620 | 7.87 | 7.87 | 7.54 | 0 | 0 | 0 |
09/11/2015 |
7.87
|
14,220 | 7.70 | 8.08 | 7.65 | 0 | 0 | 0 |
06/11/2015 |
7.70
|
33,350 | 7.70 | 7.76 | 7.59 | 0 | 0 | 0 |
05/11/2015 |
7.70
|
7,680 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
04/11/2015 |
7.70
|
10,330 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
03/11/2015 |
7.70
|
5,100 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
02/11/2015 |
7.81
|
15,050 | 7.76 | 7.87 | 7.65 | 30 | 0 | 0.0 |
30/10/2015 |
7.76
|
8,150 | 7.59 | 7.81 | 7.76 | 0 | 0 | 0 |
29/10/2015 |
7.59
|
217,120 | 7.81 | 7.87 | 7.59 | 0 | 0 | 0 |
28/10/2015 |
7.81
|
95,390 | 7.70 | 7.92 | 7.76 | 20 | 0 | 0.0 |
27/10/2015 |
7.70
|
27,250 | 7.76 | 7.76 | 7.70 | 10 | 0 | 0.0 |
26/10/2015 |
7.76
|
47,720 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
23/10/2015 |
7.81
|
34,400 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 |
22/10/2015 |
7.81
|
20,500 | 7.81 | 7.87 | 7.76 | 0 | 0 | 0 |
21/10/2015 |
7.81
|
71,990 | 7.81 | 7.87 | 7.70 | 0 | 0 | 0 |
20/10/2015 |
7.81
|
25,960 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
19/10/2015 |
7.81
|
4,090 | 7.76 | 7.97 | 7.76 | 0 | 0 | 0 |
16/10/2015 |
7.76
|
31,490 | 7.92 | 7.92 | 7.76 | 0 | 8,000 | -0.1 |
15/10/2015 |
7.92
|
20,140 | 7.87 | 7.97 | 7.87 | 0 | 0 | 0 |
14/10/2015 |
7.87
|
76,980 | 7.76 | 7.92 | 7.81 | 0 | 0 | 0 |
13/10/2015 |
7.76
|
11,230 | 7.76 | 7.81 | 7.76 | 0 | 0 | 0 |
12/10/2015 |
7.76
|
57,380 | 7.59 | 7.76 | 7.59 | 8,000 | 0 | 0.1 |
09/10/2015 |
7.59
|
32,450 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
08/10/2015 |
7.70
|
44,480 | 7.65 | 7.76 | 7.65 | 0 | 0 | 0 |
07/10/2015 |
7.65
|
11,260 | 7.87 | 7.87 | 7.65 | 0 | 0 | 0 |
06/10/2015 |
7.87
|
6,560 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 |
05/10/2015 |
7.92
|
51,450 | 7.70 | 8.19 | 7.70 | 0 | 0 | 0 |
02/10/2015 |
7.70
|
28,230 | 7.65 | 7.70 | 7.54 | 0 | 0 | 0 |
01/10/2015 |
7.65
|
29,420 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
30/09/2015 |
7.70
|
29,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
29/09/2015 |
7.70
|
77,150 | 7.65 | 7.70 | 7.54 | 0 | 0 | 0 |
28/09/2015 |
7.65
|
75,490 | 7.59 | 7.70 | 7.43 | 24,680 | 0 | 0.3 |
25/09/2015 |
7.59
|
24,040 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
24/09/2015 |
7.59
|
102,220 | 7.54 | 7.70 | 7.54 | 13,840 | 0 | 0.2 |
23/09/2015 |
7.54
|
54,880 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
22/09/2015 |
7.59
|
45,300 | 7.59 | 7.65 | 7.49 | 0 | 0 | 0 |
21/09/2015 |
7.59
|
185,580 | 7.43 | 7.65 | 7.38 | 0 | 0 | 0 |
18/09/2015 |
7.43
|
104,420 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
17/09/2015 |
7.38
|
84,390 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
16/09/2015 |
7.49
|
14,510 | 7.43 | 7.49 | 7.38 | 0 | 0 | 0 |
15/09/2015 |
7.43
|
61,470 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
14/09/2015 |
7.59
|
209,270 | 7.43 | 7.59 | 7.32 | 0 | 0 | 0 |
11/09/2015 |
7.43
|
91,560 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 |
10/09/2015 |
7.70
|
96,750 | 7.43 | 7.92 | 7.38 | 0 | 0 | 0 |
09/09/2015 |
7.43
|
895,100 | 7.32 | 7.54 | 7.27 | 0 | 0 | 0 |
08/09/2015 |
7.32
|
1,360 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
07/09/2015 |
7.32
|
41,850 | 7.32 | 7.43 | 7.32 | 0 | 0 | 0 |
04/09/2015 |
7.32
|
337,190 | 7.32 | 7.38 | 7.27 | 0 | 0 | 0 |
03/09/2015 |
7.32
|
36,980 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
01/09/2015 |
7.38
|
34,250 | 7.32 | 7.38 | 7.21 | 0 | 0 | 0 |
31/08/2015 |
7.32
|
40,430 | 7.32 | 7.49 | 7.32 | 0 | 0 | 0 |
28/08/2015 |
7.32
|
76,080 | 7.21 | 7.54 | 7.21 | 0 | 0 | 0 |
27/08/2015 |
7.21
|
20,080 | 7.16 | 7.32 | 7.21 | 0 | 0 | 0 |
26/08/2015 |
7.16
|
13,650 | 7.05 | 7.21 | 7.05 | 0 | 0 | 0 |
25/08/2015 |
7.05
|
119,950 | 7.11 | 7.11 | 7.00 | 0 | 0 | 0 |
24/08/2015 |
7.11
|
100,580 | 7.32 | 7.32 | 6.89 | 0 | 0 | 0 |
21/08/2015 |
7.32
|
267,320 | 7.43 | 7.49 | 7.27 | 0 | 0 | 0 |
20/08/2015 |
7.43
|
408,830 | 7.49 | 7.49 | 7.43 | 0 | 0 | 0 |
19/08/2015 |
7.49
|
76,300 | 7.43 | 7.49 | 7.43 | 0 | 0 | 0 |
18/08/2015 |
7.43
|
140,810 | 7.43 | 7.49 | 7.43 | 0 | 0 | 0 |
17/08/2015 |
7.43
|
108,120 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 |
14/08/2015 |
7.49
|
37,500 | 7.54 | 7.59 | 7.43 | 0 | 0 | 0 |
13/08/2015 |
7.54
|
73,480 | 7.54 | 7.65 | 7.49 | 0 | 0 | 0 |
12/08/2015 |
7.54
|
156,210 | 7.59 | 7.70 | 7.54 | 0 | 0 | 0 |
11/08/2015 |
7.59
|
133,610 | 7.70 | 7.97 | 7.59 | 0 | 0 | 0 |
10/08/2015 |
7.70
|
18,660 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
07/08/2015 |
7.70
|
21,060 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
06/08/2015 |
7.76
|
4,520 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 |
05/08/2015 |
7.76
|
16,300 | 7.59 | 7.87 | 7.70 | 0 | 0 | 0 |
04/08/2015 |
7.59
|
9,490 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
03/08/2015 |
7.59
|
12,660 | 7.70 | 7.76 | 7.59 | 0 | 0 | 0 |
31/07/2015 |
7.70
|
3,610 | 7.54 | 7.70 | 7.54 | 0 | 0 | 0 |
30/07/2015 |
7.54
|
46,750 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 |
29/07/2015 |
7.70
|
12,430 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
28/07/2015 |
7.70
|
27,750 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
27/07/2015 |
7.59
|
19,810 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
24/07/2015 |
7.59
|
9,010 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
23/07/2015 |
7.76
|
420 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
22/07/2015 |
7.76
|
18,050 | 7.65 | 7.76 | 7.59 | 0 | 0 | 0 |
21/07/2015 |
7.65
|
6,270 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
20/07/2015 |
7.59
|
18,770 | 7.70 | 7.70 | 7.59 | 0 | 0 | 0 |
17/07/2015 |
7.70
|
19,460 | 7.76 | 7.81 | 7.70 | 0 | 0 | 0 |
16/07/2015 |
7.76
|
12,710 | 7.76 | 7.87 | 7.76 | 0 | 0 | 0 |
15/07/2015 |
7.76
|
11,150 | 7.87 | 7.87 | 7.76 | 500 | 0 | 0.0 |
14/07/2015 |
7.87
|
4,010 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 |
13/07/2015 |
8.03
|
54,740 | 8.08 | 8.08 | 7.76 | 0 | 0 | 0 |
10/07/2015 |
8.08
|
21,600 | 8.03 | 8.08 | 7.92 | 0 | 0 | 0 |