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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
13.14
|
116,670 | 13.60 | 14.06 | 12.86 | 0 | 0 | 0 |
27/11/2015 |
13.60
|
168,920 | 13.43 | 13.66 | 12.57 | 0 | 0 | 0 |
26/11/2015 |
13.43
|
142,420 | 13.37 | 13.72 | 12.97 | 0 | 5,000 | -0.1 |
25/11/2015 |
13.37
|
104,470 | 13.03 | 13.89 | 12.63 | 0 | 0 | 0 |
24/11/2015 |
13.03
|
36,980 | 12.23 | 13.03 | 12.28 | 0 | 0 | 0 |
23/11/2015 |
12.23
|
39,270 | 11.54 | 12.34 | 11.88 | 0 | 2,300 | -0.0 |
20/11/2015 |
11.54
|
250,000 | 11.54 | 11.65 | 10.91 | 700 | 2,000 | -0.0 |
19/11/2015 |
11.54
|
52,470 | 10.79 | 11.54 | 10.68 | 0 | 3,000 | -0.1 |
18/11/2015 |
10.79
|
82,400 | 10.33 | 11.02 | 10.79 | 2,300 | 630 | 0.0 |
17/11/2015 |
10.33
|
67,210 | 10.10 | 10.79 | 9.47 | 0 | 0 | 0 |
16/11/2015 |
10.10
|
55,620 | 10.73 | 11.48 | 10.05 | 0 | 0 | 0 |
13/11/2015 |
10.73
|
117,840 | 10.05 | 10.73 | 9.76 | 1,630 | 1,000 | 0.0 |
12/11/2015 |
10.05
|
119,200 | 9.41 | 10.05 | 9.13 | 0 | 2,000 | -0.0 |
11/11/2015 |
9.41
|
75,940 | 8.84 | 9.41 | 8.67 | 1,200 | 1,500 | -0.0 |
10/11/2015 |
8.84
|
70,460 | 8.38 | 8.95 | 8.38 | 0 | 0 | 0 |
09/11/2015 |
8.38
|
66,370 | 8.09 | 8.61 | 8.09 | 0 | 500 | -0.0 |
06/11/2015 |
8.09
|
60,670 | 8.04 | 8.50 | 8.09 | 0 | 0 | 0 |
05/11/2015 |
8.04
|
59,000 | 7.98 | 8.27 | 7.92 | 5,000 | 0 | 0.1 |
04/11/2015 |
7.98
|
42,320 | 7.92 | 7.98 | 7.86 | 0 | 0 | 0 |
03/11/2015 |
7.92
|
21,740 | 7.92 | 7.98 | 7.81 | 0 | 0 | 0 |
02/11/2015 |
7.92
|
28,230 | 7.81 | 7.92 | 7.69 | 0 | 0 | 0 |
30/10/2015 |
7.81
|
22,430 | 7.86 | 7.86 | 7.81 | 0 | 0 | 0 |
29/10/2015 |
7.86
|
22,000 | 7.81 | 7.86 | 7.75 | 0 | 1,000 | -0.0 |
28/10/2015 |
7.81
|
45,190 | 7.81 | 7.81 | 7.58 | 0 | 0 | 0 |
27/10/2015 |
7.81
|
32,330 | 7.81 | 7.86 | 7.75 | 0 | 0 | 0 |
26/10/2015 |
7.81
|
31,620 | 7.81 | 7.98 | 7.75 | 0 | 0 | 0 |
23/10/2015 |
7.81
|
100,680 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 |
22/10/2015 |
7.86
|
30,460 | 7.86 | 7.92 | 7.81 | 0 | 0 | 0 |
21/10/2015 |
7.86
|
105,110 | 7.81 | 7.92 | 7.46 | 0 | 0 | 0 |
20/10/2015 |
7.81
|
65,130 | 7.81 | 7.86 | 7.75 | 0 | 0 | 0 |
19/10/2015 |
7.81
|
179,070 | 7.75 | 7.86 | 7.69 | 0 | 0 | 0 |
16/10/2015 |
7.75
|
54,360 | 7.69 | 8.21 | 7.69 | 0 | 0 | 0 |
15/10/2015 |
7.69
|
94,600 | 7.69 | 7.75 | 7.52 | 0 | 1,000 | -0.0 |
14/10/2015 |
7.69
|
53,690 | 7.81 | 7.81 | 7.69 | 0 | 1,000 | -0.0 |
13/10/2015 |
7.81
|
118,490 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 |
12/10/2015 |
7.92
|
68,770 | 7.92 | 7.98 | 7.86 | 0 | 0 | 0 |
09/10/2015 |
7.92
|
79,970 | 7.92 | 7.98 | 7.86 | 0 | 0 | 0 |
08/10/2015 |
7.92
|
85,870 | 7.92 | 7.98 | 7.81 | 1,000 | 0 | 0.0 |
07/10/2015 |
7.92
|
82,900 | 7.98 | 8.04 | 7.86 | 0 | 0 | 0 |
06/10/2015 |
7.98
|
83,050 | 8.21 | 8.67 | 7.98 | 0 | 0 | 0 |
05/10/2015 |
8.21
|
195,540 | 7.81 | 8.32 | 7.63 | 0 | 0 | 0 |
02/10/2015 |
7.81
|
86,190 | 7.98 | 7.98 | 7.81 | 1,510 | 0 | 0.0 |
01/10/2015 |
7.98
|
68,150 | 7.98 | 7.98 | 7.81 | 1,000 | 0 | 0.0 |
30/09/2015 |
7.98
|
48,690 | 7.98 | 7.98 | 7.86 | 1,000 | 0 | 0.0 |
29/09/2015 |
7.98
|
8,220 | 7.81 | 7.98 | 7.81 | 0 | 0 | 0 |
28/09/2015 |
7.81
|
8,870 | 7.86 | 8.04 | 7.81 | 490 | 0 | 0.0 |
25/09/2015 |
7.86
|
17,580 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 |
24/09/2015 |
7.92
|
16,000 | 8.04 | 8.44 | 7.86 | 0 | 0 | 0 |
23/09/2015 |
8.04
|
45,120 | 7.98 | 8.04 | 7.63 | 0 | 1,200 | -0.0 |
22/09/2015 |
7.98
|
51,480 | 8.21 | 8.50 | 7.81 | 0 | 0 | 0 |
21/09/2015 |
8.21
|
44,960 | 8.04 | 8.55 | 8.04 | 0 | 0 | 0 |
18/09/2015 |
8.04
|
55,220 | 8.04 | 8.04 | 7.69 | 0 | 0 | 0 |
17/09/2015 |
8.04
|
162,370 | 8.04 | 8.15 | 7.52 | 0 | 0 | 0 |
16/09/2015 |
8.04
|
23,890 | 8.21 | 8.21 | 7.63 | 0 | 0 | 0 |
15/09/2015 |
8.21
|
75,860 | 8.38 | 8.50 | 7.81 | 1,000 | 0 | 0.0 |
14/09/2015 |
8.38
|
30,450 | 8.50 | 8.50 | 8.21 | 0 | 0 | 0 |
11/09/2015 |
8.50
|
62,760 | 8.21 | 8.67 | 8.09 | 0 | 0 | 0 |
10/09/2015 |
8.21
|
27,250 | 8.04 | 8.44 | 8.04 | 0 | 0 | 0 |
09/09/2015 |
8.04
|
111,660 | 7.52 | 8.04 | 7.86 | 1,200 | 0 | 0.0 |
08/09/2015 |
7.52
|
43,850 | 7.06 | 7.52 | 7.35 | 0 | 0 | 0 |
07/09/2015 |
7.06
|
53,950 | 6.60 | 7.06 | 6.77 | 0 | 0 | 0 |
04/09/2015 |
6.60
|
37,640 | 6.20 | 6.60 | 6.49 | 0 | 0 | 0 |
03/09/2015 |
6.20
|
8,510 | 6.43 | 6.66 | 6.20 | 0 | 0 | 0 |
01/09/2015 |
6.43
|
21,200 | 6.83 | 6.83 | 6.43 | 0 | 0 | 0 |
31/08/2015 |
6.83
|
12,510 | 6.83 | 6.95 | 6.49 | 0 | 0 | 0 |
28/08/2015 |
6.83
|
37,950 | 6.83 | 7.12 | 6.37 | 0 | 0 | 0 |
27/08/2015 |
6.83
|
73,960 | 6.89 | 6.89 | 6.43 | 0 | 0 | 0 |
26/08/2015 |
6.89
|
52,610 | 6.89 | 6.89 | 6.66 | 0 | 140 | -0.0 |
25/08/2015 |
6.89
|
31,160 | 6.83 | 6.89 | 6.77 | 0 | 0 | 0 |
24/08/2015 |
6.83
|
66,210 | 6.95 | 7.06 | 6.83 | 0 | 1,360 | -0.0 |
21/08/2015 |
6.95
|
87,550 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 |
20/08/2015 |
7.23
|
119,280 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 |
19/08/2015 |
7.23
|
36,270 | 7.06 | 7.23 | 6.83 | 0 | 0 | 0 |
18/08/2015 |
7.06
|
57,320 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 |
17/08/2015 |
6.95
|
63,820 | 7.23 | 7.29 | 6.95 | 0 | 0 | 0 |
14/08/2015 |
7.23
|
45,570 | 7.40 | 7.46 | 7.23 | 1,500 | 0 | 0.0 |
13/08/2015 |
7.40
|
121,150 | 7.12 | 7.40 | 6.77 | 0 | 0 | 0 |
12/08/2015 |
7.12
|
50,610 | 7.40 | 7.40 | 7.12 | 0 | 0 | 0 |
11/08/2015 |
7.40
|
68,000 | 7.46 | 7.46 | 7.35 | 0 | 0 | 0 |
10/08/2015 |
7.46
|
104,670 | 7.46 | 7.52 | 7.29 | 1,000 | 0 | 0.0 |
07/08/2015 |
7.46
|
241,810 | 7.40 | 7.46 | 6.89 | 0 | 0 | 0 |
06/08/2015 |
7.40
|
110,250 | 7.52 | 7.63 | 7.18 | 0 | 0 | 0 |
05/08/2015 |
7.52
|
72,540 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |
04/08/2015 |
7.81
|
140,420 | 7.86 | 7.86 | 7.52 | 0 | 0 | 0 |
03/08/2015 |
7.86
|
96,990 | 7.81 | 7.86 | 7.35 | 0 | 1,200 | -0.0 |
31/07/2015 |
7.81
|
148,440 | 7.86 | 7.86 | 7.40 | 0 | 0 | 0 |
30/07/2015 |
7.86
|
83,560 | 7.52 | 8.04 | 7.40 | 0 | 0 | 0 |
29/07/2015 |
7.52
|
118,420 | 7.46 | 7.52 | 7.00 | 0 | 4,500 | -0.1 |
28/07/2015 |
7.46
|
111,730 | 7.86 | 8.04 | 7.40 | 0 | 0 | 0 |
27/07/2015 |
7.86
|
110,370 | 8.21 | 8.21 | 7.63 | 0 | 0 | 0 |
24/07/2015 |
8.21
|
161,180 | 7.69 | 8.21 | 7.35 | 1,000 | 0 | 0.0 |
23/07/2015 |
7.69
|
106,350 | 7.52 | 7.86 | 7.12 | 0 | 13,670 | -0.2 |
22/07/2015 |
7.52
|
112,340 | 7.29 | 7.52 | 6.95 | 0 | 0 | 0 |
21/07/2015 |
7.29
|
87,350 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 |
20/07/2015 |
7.46
|
147,080 | 7.52 | 7.81 | 7.18 | 14,870 | 0 | 0.2 |
17/07/2015 |
7.52
|
142,430 | 7.40 | 7.92 | 7.18 | 0 | 0 | 0 |
16/07/2015 |
7.40
|
95,510 | 6.95 | 7.40 | 6.66 | 0 | 0 | 0 |
15/07/2015 |
6.95
|
145,580 | 7.18 | 7.40 | 6.89 | 0 | 0 | 0 |
14/07/2015 |
7.18
|
159,960 | 7.46 | 7.86 | 7.18 | 1,500 | 0 | 0.0 |
13/07/2015 |
7.46
|
153,490 | 7.18 | 7.46 | 6.83 | 0 | 0 | 0 |