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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
7.28
|
440 | 7.45 | 7.45 | 6.95 | 50 | 360 | -0.0 |
27/11/2015 |
7.45
|
6,720 | 7.40 | 7.57 | 6.89 | 1,020 | 5,650 | -0.1 |
26/11/2015 |
7.40
|
1,140 | 7.00 | 7.45 | 7.34 | 140 | 0 | 0.0 |
25/11/2015 |
7.00
|
1,050 | 7.51 | 7.57 | 7.00 | 40 | 240 | -0.0 |
24/11/2015 |
7.51
|
880 | 7.62 | 7.62 | 7.12 | 450 | 380 | 0.0 |
23/11/2015 |
7.62
|
210 | 7.62 | 7.62 | 7.62 | 200 | 0 | 0.0 |
20/11/2015 |
7.62
|
220 | 7.62 | 7.62 | 7.62 | 220 | 0 | 0.0 |
19/11/2015 |
7.62
|
320 | 7.62 | 7.62 | 7.62 | 320 | 0 | 0.0 |
18/11/2015 |
7.62
|
230 | 7.62 | 7.62 | 7.62 | 220 | 0 | 0.0 |
17/11/2015 |
7.62
|
60 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
16/11/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
13/11/2015 |
7.62
|
420 | 7.74 | 7.74 | 7.23 | 70 | 50 | 0.0 |
12/11/2015 |
7.74
|
160 | 7.74 | 7.74 | 7.74 | 160 | 0 | 0.0 |
11/11/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
10/11/2015 |
7.74
|
110 | 7.74 | 7.74 | 7.74 | 100 | 90 | 0.0 |
09/11/2015 |
7.74
|
240 | 7.79 | 7.79 | 7.74 | 240 | 0 | 0.0 |
06/11/2015 |
7.79
|
600 | 7.79 | 7.79 | 7.79 | 600 | 0 | 0.0 |
05/11/2015 |
7.79
|
120 | 7.79 | 7.79 | 7.79 | 120 | 0 | 0.0 |
04/11/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
03/11/2015 |
7.79
|
2,870 | 8.36 | 8.92 | 7.79 | 2,200 | 40 | 0.0 |
02/11/2015 |
8.36
|
270 | 7.91 | 8.36 | 7.91 | 270 | 0 | 0.0 |
30/10/2015 |
7.91
|
700 | 7.91 | 7.91 | 7.91 | 200 | 0 | 0.0 |
29/10/2015 |
7.91
|
530 | 8.19 | 8.19 | 7.91 | 510 | 0 | 0.0 |
28/10/2015 |
8.19
|
4,660 | 8.13 | 8.47 | 7.57 | 2,660 | 0 | 0.0 |
27/10/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
26/10/2015 |
8.13
|
6,210 | 7.85 | 8.36 | 7.34 | 2,610 | 2,550 | 0.0 |
23/10/2015 |
7.85
|
3,990 | 7.62 | 7.91 | 7.12 | 3,470 | 520 | 0.0 |
22/10/2015 |
7.62
|
220 | 7.62 | 7.62 | 7.62 | 220 | 0 | 0.0 |
21/10/2015 |
7.62
|
15,020 | 7.68 | 7.68 | 7.34 | 20 | 15,000 | -0.2 |
20/10/2015 |
7.68
|
900 | 7.74 | 7.74 | 7.62 | 20 | 0 | 0.0 |
19/10/2015 |
7.74
|
100 | 7.62 | 7.74 | 7.62 | 100 | 80 | 0.0 |
16/10/2015 |
7.62
|
1,050 | 7.74 | 7.96 | 7.23 | 550 | 420 | 0.0 |
15/10/2015 |
7.74
|
2,610 | 7.79 | 8.02 | 7.28 | 980 | 870 | 0.0 |
14/10/2015 |
7.79
|
140 | 7.28 | 7.79 | 7.28 | 140 | 0 | 0.0 |
13/10/2015 |
7.28
|
210 | 6.83 | 7.28 | 7.12 | 210 | 0 | 0.0 |
12/10/2015 |
6.83
|
2,610 | 7.34 | 7.34 | 6.83 | 1,060 | 960 | 0.0 |
09/10/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
08/10/2015 |
7.34
|
420 | 7.17 | 7.34 | 7.06 | 420 | 0 | 0.0 |
07/10/2015 |
7.17
|
2,040 | 7.00 | 7.17 | 6.55 | 0 | 2,020 | -0.0 |
06/10/2015 |
7.00
|
780 | 7.12 | 7.34 | 7.00 | 480 | 0 | 0.0 |
05/10/2015 |
7.12
|
880 | 7.12 | 7.12 | 7.00 | 510 | 0 | 0.0 |
02/10/2015 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 100 | 0 | 0.0 |
01/10/2015 |
7.12
|
370 | 7.17 | 7.17 | 7.12 | 370 | 0 | 0.0 |
30/09/2015 |
7.17
|
320 | 6.78 | 7.17 | 7.17 | 320 | 0 | 0.0 |
29/09/2015 |
6.78
|
690 | 7.17 | 7.45 | 6.78 | 530 | 0 | 0.0 |
28/09/2015 |
7.17
|
3,210 | 6.83 | 7.17 | 6.49 | 1,910 | 1,300 | 0.0 |
25/09/2015 |
6.83
|
320 | 7.00 | 7.00 | 6.55 | 20 | 0 | 0.0 |
24/09/2015 |
7.00
|
2,830 | 6.89 | 7.00 | 6.44 | 1,880 | 770 | 0.0 |
23/09/2015 |
6.89
|
1,140 | 6.89 | 6.95 | 6.44 | 150 | 850 | -0.0 |
22/09/2015 |
6.89
|
1,040 | 6.78 | 7.00 | 6.44 | 260 | 750 | -0.0 |
21/09/2015 |
6.78
|
2,870 | 7.00 | 7.12 | 6.55 | 70 | 2,710 | -0.0 |
18/09/2015 |
7.00
|
280 | 7.12 | 7.34 | 7.00 | 270 | 0 | 0.0 |
17/09/2015 |
7.12
|
70 | 7.12 | 7.12 | 7.12 | 70 | 0 | 0.0 |
16/09/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
15/09/2015 |
7.12
|
170 | 7.00 | 7.12 | 6.78 | 70 | 0 | 0.0 |
14/09/2015 |
7.00
|
60 | 7.17 | 7.17 | 6.78 | 50 | 0 | 0.0 |
11/09/2015 |
7.17
|
400 | 7.17 | 7.17 | 6.72 | 350 | 0 | 0.0 |
10/09/2015 |
7.17
|
80 | 6.95 | 7.17 | 7.17 | 80 | 0 | 0.0 |
09/09/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
08/09/2015 |
6.95
|
540 | 6.89 | 6.95 | 6.83 | 540 | 0 | 0.0 |
07/09/2015 |
6.89
|
160 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
04/09/2015 |
6.89
|
4,200 | 6.95 | 6.95 | 6.72 | 200 | 3,000 | -0.0 |
03/09/2015 |
6.95
|
3,480 | 7.00 | 7.23 | 6.95 | 3,480 | 0 | 0 |
01/09/2015 |
7.00
|
980 | 7.12 | 7.12 | 6.66 | 960 | 0 | 0.0 |
31/08/2015 |
7.12
|
150 | 6.83 | 7.12 | 7.12 | 150 | 0 | 0.0 |
28/08/2015 |
6.83
|
1,140 | 6.61 | 6.89 | 6.27 | 30 | 1,000 | -0.0 |
27/08/2015 |
6.61
|
4,450 | 7.06 | 7.12 | 6.61 | 210 | 3,110 | -0.0 |
26/08/2015 |
7.06
|
2,120 | 7.40 | 7.40 | 6.89 | 1,480 | 0 | 0.0 |
25/08/2015 |
7.40
|
540 | 7.23 | 7.40 | 7.40 | 540 | 0 | 0.0 |
24/08/2015 |
7.23
|
410 | 7.00 | 7.45 | 7.00 | 380 | 0 | 0.0 |
21/08/2015 |
7.00
|
2,350 | 6.95 | 7.06 | 6.49 | 430 | 450 | 0 |
20/08/2015 |
6.95
|
450 | 6.83 | 7.00 | 6.83 | 110 | 0 | 0.0 |
19/08/2015 |
6.83
|
570 | 6.83 | 7.00 | 6.61 | 110 | 0 | 0.0 |
18/08/2015 |
6.83
|
2,740 | 6.83 | 6.83 | 6.61 | 230 | 2,500 | -0.0 |
17/08/2015 |
6.83
|
310 | 7.34 | 7.68 | 6.83 | 240 | 0 | 0.0 |
14/08/2015 |
7.34
|
440 | 7.51 | 7.57 | 7.00 | 20 | 0 | 0.0 |
13/08/2015 |
7.51
|
7,250 | 7.40 | 7.62 | 6.89 | 70 | 5,820 | -0.1 |
12/08/2015 |
7.40
|
900 | 7.62 | 7.62 | 7.12 | 50 | 0 | 0.0 |
11/08/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
10/08/2015 |
7.62
|
320 | 7.79 | 7.79 | 7.28 | 20 | 0 | 0.0 |
07/08/2015 |
7.79
|
2,060 | 8.13 | 8.13 | 7.62 | 0 | 0 | 0 |
06/08/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
05/08/2015 |
8.13
|
2,850 | 7.62 | 8.13 | 7.57 | 2,850 | 0 | 0.0 |
04/08/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
03/08/2015 |
7.62
|
1,020 | 7.40 | 7.62 | 6.95 | 540 | 0 | 0.0 |
31/07/2015 |
7.40
|
1,020 | 7.91 | 7.91 | 7.40 | 1,000 | 0 | 0.0 |
30/07/2015 |
7.91
|
2,340 | 7.85 | 7.91 | 7.62 | 2,270 | 0 | 0.0 |
29/07/2015 |
7.85
|
520 | 7.91 | 7.91 | 7.85 | 520 | 0 | 0.0 |
28/07/2015 |
7.91
|
90 | 8.02 | 8.02 | 7.51 | 20 | 0 | 0.0 |
27/07/2015 |
8.02
|
10 | 7.51 | 8.02 | 8.02 | 10 | 0 | 0.0 |
24/07/2015 |
7.51
|
990 | 7.79 | 7.79 | 7.34 | 440 | 0 | 0.0 |
23/07/2015 |
7.79
|
880 | 7.62 | 7.79 | 7.51 | 870 | 0 | 0.0 |
22/07/2015 |
7.62
|
330 | 7.91 | 7.91 | 7.62 | 310 | 0 | 0.0 |
21/07/2015 |
7.91
|
510 | 8.19 | 8.19 | 7.62 | 500 | 0 | 0.0 |
20/07/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
17/07/2015 |
8.19
|
170 | 8.19 | 8.19 | 8.19 | 170 | 0 | 0.0 |
16/07/2015 |
8.19
|
3,010 | 8.36 | 8.36 | 7.79 | 3,000 | 10 | 0.0 |
15/07/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
14/07/2015 |
8.36
|
5,600 | 8.02 | 8.47 | 7.51 | 4,280 | 1,900 | 0.0 |
13/07/2015 |
8.02
|
3,080 | 7.62 | 8.02 | 7.34 | 3,080 | 0 | 0.0 |