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 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
7.80
|
371,100 | 7.80 | 7.80 | 7.60 | 0 | 124,100 | -1.0 |
01/12/2015 |
7.80
|
764,600 | 7.90 | 8 | 7.70 | 0 | 100,000 | -0.8 |
30/11/2015 |
7.90
|
202,700 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
27/11/2015 |
7.70
|
219,400 | 7.80 | 7.80 | 7.70 | 54,000 | 0 | 0.4 |
26/11/2015 |
7.80
|
172,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
25/11/2015 |
7.90
|
230,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
24/11/2015 |
7.90
|
606,700 | 8 | 8 | 7.80 | 38,000 | 0 | 0.3 |
23/11/2015 |
8
|
553,200 | 7.90 | 8 | 7.80 | 35,000 | 0 | 0.3 |
20/11/2015 |
7.90
|
666,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
19/11/2015 |
8
|
879,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
18/11/2015 |
7.90
|
970,100 | 7.90 | 8 | 7.80 | 97,600 | 0 | 0.8 |
17/11/2015 |
7.90
|
732,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
16/11/2015 |
7.90
|
857,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
13/11/2015 |
7.90
|
627,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
12/11/2015 |
7.90
|
758,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
11/11/2015 |
8
|
736,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
10/11/2015 |
8
|
624,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/11/2015 |
8
|
626,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
06/11/2015 |
8
|
575,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
05/11/2015 |
8.10
|
630,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
04/11/2015 |
8.10
|
671,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
03/11/2015 |
8.10
|
647,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
02/11/2015 |
8.10
|
400,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
30/10/2015 |
8.10
|
196,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
29/10/2015 |
8.20
|
241,000 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
28/10/2015 |
8.20
|
250,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
27/10/2015 |
8.20
|
518,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
26/10/2015 |
8.10
|
487,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
23/10/2015 |
8.20
|
658,400 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
22/10/2015 |
8.10
|
481,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
21/10/2015 |
8
|
606,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
20/10/2015 |
8.20
|
565,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
19/10/2015 |
8.20
|
799,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
16/10/2015 |
8.30
|
624,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
15/10/2015 |
8.30
|
644,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
14/10/2015 |
8.40
|
679,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
13/10/2015 |
8.40
|
448,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
12/10/2015 |
8.50
|
704,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
09/10/2015 |
8.50
|
889,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
08/10/2015 |
8.40
|
1,075,500 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
07/10/2015 |
8.20
|
806,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
06/10/2015 |
8.30
|
905,800 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
05/10/2015 |
8
|
531,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
02/10/2015 |
8
|
208,200 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
01/10/2015 |
8
|
354,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
30/09/2015 |
8
|
110,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
29/09/2015 |
8
|
170,217 | 8 | 8 | 7.80 | 0 | 0 | 0 |
28/09/2015 |
8
|
136,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
25/09/2015 |
8.10
|
831,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
24/09/2015 |
8.10
|
472,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
23/09/2015 |
8.10
|
982,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
22/09/2015 |
8.20
|
1,016,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
21/09/2015 |
8.20
|
368,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
18/09/2015 |
8.20
|
444,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
17/09/2015 |
8.20
|
472,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
16/09/2015 |
8.20
|
1,010,300 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
15/09/2015 |
8
|
455,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
14/09/2015 |
8.20
|
671,800 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
11/09/2015 |
8.20
|
872,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
10/09/2015 |
8.10
|
472,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
09/09/2015 |
8.20
|
416,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
08/09/2015 |
8.30
|
559,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
07/09/2015 |
8
|
442,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
04/09/2015 |
8.20
|
345,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
03/09/2015 |
8
|
399,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
01/09/2015 |
8.20
|
295,800 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
31/08/2015 |
8.10
|
575,400 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
28/08/2015 |
8.50
|
593,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
27/08/2015 |
8.50
|
633,600 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
26/08/2015 |
8.60
|
813,000 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
25/08/2015 |
8.10
|
416,700 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
24/08/2015 |
8.10
|
381,600 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
21/08/2015 |
8.50
|
875,800 | 8.60 | 8.60 | 7.90 | 0 | 6,900 | -0.1 |
20/08/2015 |
8.60
|
825,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
19/08/2015 |
8.50
|
745,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
18/08/2015 |
8.30
|
527,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
17/08/2015 |
8.20
|
418,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
14/08/2015 |
8.20
|
365,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
13/08/2015 |
8.30
|
504,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
12/08/2015 |
8.30
|
626,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
11/08/2015 |
8.30
|
245,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
10/08/2015 |
8.20
|
293,100 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
07/08/2015 |
8.20
|
316,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
06/08/2015 |
8.30
|
290,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
05/08/2015 |
8.50
|
326,500 | 8 | 8.50 | 8 | 0 | 0 | 0 |
04/08/2015 |
8
|
346,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
03/08/2015 |
8.10
|
321,100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
31/07/2015 |
8.50
|
447,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
30/07/2015 |
8.60
|
697,400 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
29/07/2015 |
8.40
|
576,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
28/07/2015 |
8.50
|
541,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
27/07/2015 |
8.80
|
534,300 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
24/07/2015 |
8.60
|
1,063,400 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
23/07/2015 |
8.50
|
308,100 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
22/07/2015 |
8.60
|
404,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
21/07/2015 |
8.70
|
540,500 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
20/07/2015 |
8.70
|
691,400 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
17/07/2015 |
8.90
|
706,200 | 9 | 9 | 8.70 | 0 | 0 | 0 |
16/07/2015 |
9
|
792,200 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
15/07/2015 |
8.80
|
390,400 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |