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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
7.80
|
5,479,700 | 8 | 8.10 | 7.70 | 0 | 5,000 | -0.0 |
26/11/2015 |
8
|
5,207,200 | 8.50 | 8.60 | 8 | 0 | 100 | -0.0 |
25/11/2015 |
8.50
|
6,044,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
24/11/2015 |
8.40
|
8,968,260 | 8.10 | 8.60 | 7.90 | 0 | 3,000 | -0.0 |
23/11/2015 |
8.10
|
4,470,540 | 8 | 8.20 | 8 | 100 | 0 | 0.0 |
20/11/2015 |
8
|
6,413,610 | 7.70 | 8.10 | 7.50 | 5,000 | 0 | 0.0 |
19/11/2015 |
7.70
|
1,401,990 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
18/11/2015 |
7.80
|
1,879,150 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
17/11/2015 |
7.90
|
6,219,430 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
16/11/2015 |
7.50
|
1,334,570 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
13/11/2015 |
7.50
|
2,455,320 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
12/11/2015 |
7.40
|
5,111,910 | 7.60 | 7.70 | 7.10 | 0 | 0 | 0 |
11/11/2015 |
7.60
|
1,194,430 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
10/11/2015 |
7.70
|
1,558,690 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
09/11/2015 |
7.70
|
2,849,650 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
06/11/2015 |
7.80
|
1,093,260 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
05/11/2015 |
7.80
|
1,064,940 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
04/11/2015 |
7.90
|
2,378,920 | 7.90 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
03/11/2015 |
7.90
|
2,273,310 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
02/11/2015 |
7.80
|
2,678,670 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
30/10/2015 |
7.80
|
1,204,940 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
29/10/2015 |
8
|
1,535,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
28/10/2015 |
8
|
3,823,910 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
27/10/2015 |
7.90
|
1,875,830 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
26/10/2015 |
7.90
|
1,708,570 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
23/10/2015 |
8.10
|
1,850,470 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
22/10/2015 |
8.20
|
1,989,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
21/10/2015 |
8
|
1,927,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
20/10/2015 |
8.10
|
3,482,490 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
19/10/2015 |
8.20
|
2,415,630 | 8.20 | 8.30 | 8.20 | 200 | 100 | 0.0 |
16/10/2015 |
8.20
|
1,904,840 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
15/10/2015 |
8.40
|
3,271,390 | 8.20 | 8.50 | 8.20 | 20,000 | 0 | 0.2 |
14/10/2015 |
8.20
|
1,445,140 | 8.30 | 8.40 | 8.20 | 200 | 0 | 0.0 |
13/10/2015 |
8.30
|
2,360,250 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
12/10/2015 |
8.50
|
3,314,820 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
09/10/2015 |
8.50
|
3,050,930 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
08/10/2015 |
8.70
|
1,965,490 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
07/10/2015 |
8.40
|
3,245,050 | 8.60 | 8.70 | 8.40 | 1,000 | 0 | 0.0 |
06/10/2015 |
8.60
|
7,929,800 | 8.10 | 8.60 | 8.20 | 0 | 100 | -0.0 |
05/10/2015 |
8.10
|
2,126,030 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
02/10/2015 |
8
|
1,526,010 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
01/10/2015 |
7.90
|
927,520 | 8 | 8 | 7.90 | 5,000 | 0 | 0.0 |
30/09/2015 |
8
|
2,069,360 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
29/09/2015 |
7.90
|
2,343,800 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
28/09/2015 |
8.10
|
2,412,890 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
25/09/2015 |
8.30
|
2,583,540 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
24/09/2015 |
8.40
|
7,336,380 | 8.40 | 8.60 | 8.20 | 500 | 0 | 0.0 |
23/09/2015 |
8.40
|
7,335,750 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
22/09/2015 |
8.10
|
8,461,380 | 8.30 | 8.50 | 8.10 | 100 | 0 | 0.0 |
21/09/2015 |
8.30
|
7,932,560 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
18/09/2015 |
8.10
|
6,205,950 | 7.90 | 8.10 | 7.90 | 100 | 0 | 0.0 |
17/09/2015 |
7.90
|
7,929,950 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
16/09/2015 |
7.70
|
992,440 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
15/09/2015 |
7.60
|
2,573,120 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
14/09/2015 |
7.60
|
2,660,920 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
11/09/2015 |
8.10
|
2,834,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
10/09/2015 |
8.20
|
3,240,580 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
09/09/2015 |
7.90
|
1,979,770 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
08/09/2015 |
8.10
|
2,171,060 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
07/09/2015 |
8
|
4,109,380 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
04/09/2015 |
7.80
|
3,804,630 | 7.50 | 7.90 | 7.50 | 0 | 20,000 | -0.2 |
03/09/2015 |
7.50
|
3,881,080 | 7.20 | 7.60 | 7.20 | 0 | 20,000 | -0.2 |
01/09/2015 |
7.20
|
1,202,220 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
31/08/2015 |
7.20
|
1,675,260 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
28/08/2015 |
7.60
|
1,572,960 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
27/08/2015 |
7.60
|
2,510,200 | 7.20 | 7.70 | 7.40 | 0 | 0 | 0 |
26/08/2015 |
7.20
|
2,156,750 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
25/08/2015 |
6.80
|
3,972,140 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
24/08/2015 |
7.30
|
907,380 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
21/08/2015 |
7.80
|
4,566,280 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
20/08/2015 |
8.20
|
820,380 | 8.50 | 8.50 | 8.10 | 5,000 | 10,000 | -0.0 |
19/08/2015 |
8.50
|
1,301,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
18/08/2015 |
8.50
|
1,080,170 | 8.50 | 8.60 | 8.40 | 14,000 | 0 | 0.1 |
17/08/2015 |
8.50
|
1,225,750 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
14/08/2015 |
8.70
|
1,512,430 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
13/08/2015 |
8.60
|
2,053,050 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
12/08/2015 |
8.70
|
1,964,880 | 9 | 9 | 8.70 | 5,000 | 0 | 0.0 |
11/08/2015 |
9
|
1,517,560 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
10/08/2015 |
9.20
|
1,527,710 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
07/08/2015 |
9.30
|
1,499,620 | 9.20 | 9.40 | 9.10 | 5,000 | 25,700 | -0.2 |
06/08/2015 |
9.20
|
2,140,990 | 9.40 | 9.50 | 9.20 | 10,000 | 0 | 0.1 |
05/08/2015 |
9.40
|
3,126,640 | 9 | 9.40 | 9 | 5,000 | 0 | 0.0 |
04/08/2015 |
9
|
1,611,050 | 9 | 9.20 | 9 | 0 | 0 | 0 |
03/08/2015 |
9
|
1,671,240 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
31/07/2015 |
9.30
|
2,136,440 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
30/07/2015 |
9.40
|
4,520,120 | 8.80 | 9.40 | 8.80 | 0 | 4,400 | -0.0 |
29/07/2015 |
8.80
|
1,337,150 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
28/07/2015 |
8.70
|
1,458,340 | 8.80 | 8.90 | 8.60 | 0 | 5,000 | -0.0 |
27/07/2015 |
8.80
|
1,531,730 | 8.80 | 9 | 8.70 | 19,400 | 0 | 0.2 |
24/07/2015 |
8.80
|
1,835,590 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
23/07/2015 |
8.80
|
2,017,040 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
22/07/2015 |
9
|
1,466,040 | 9 | 9 | 8.70 | 0 | 20,000 | -0.2 |
21/07/2015 |
9
|
1,257,240 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
20/07/2015 |
8.90
|
1,429,640 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
17/07/2015 |
9.30
|
2,236,890 | 9 | 9.50 | 8.90 | 0 | 200 | -0.0 |
16/07/2015 |
9
|
1,035,990 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
15/07/2015 |
9.20
|
1,564,520 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
14/07/2015 |
9.30
|
2,995,310 | 9.30 | 9.50 | 9.10 | 200 | 0 | 0.0 |
13/07/2015 |
9.30
|
2,899,090 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
10/07/2015 |
9.90
|
2,960,780 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |