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) |
-0.76 | -5.22% | 232,900 | 0 | 0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.23 | -8.16% | 718,900 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-24) |
-11.96 | -46.43% | 2,105,200 | 8,400 | 0.2 |
12.13
25.76
13.80
|
6 tháng
(2024-04-01) |
-6.73 | -32.79% | 3,317,300 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-26) |
2.79 | 25.30% | 4,999,500 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-10-03) |
-2.72 | -16.46% | 6,072,005 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-06) |
-5.61 | -28.91% | 10,491,919 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-17) |
5.40 | 64.29% | 18,234,184 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/06/2015 |
10.42
|
50 | 10.16 | 10.42 | 10.42 | 50 | 0 | 0.0 |
11/06/2015 |
10.16
|
3,990 | 10.08 | 10.42 | 9.49 | 1,030 | 0 | 0.0 |
10/06/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
09/06/2015 |
10.08
|
50 | 9.91 | 10.08 | 10.08 | 50 | 0 | 0.0 |
08/06/2015 |
9.91
|
7,600 | 10.08 | 10.67 | 9.41 | 4,450 | 3,790 | 0.0 |
05/06/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
04/06/2015 |
10.08
|
210 | 9.91 | 10.25 | 10.08 | 10 | 0 | 0.0 |
03/06/2015 |
9.91
|
10 | 9.41 | 9.91 | 9.91 | 10 | 0 | 0.0 |
02/06/2015 |
9.41
|
10 | 10.08 | 10.08 | 9.41 | 0 | 0 | 0 |
01/06/2015 |
10.08
|
6,170 | 10.33 | 10.50 | 9.66 | 1,970 | 3,990 | -0.0 |
29/05/2015 |
10.33
|
20 | 10.50 | 10.50 | 10.33 | 20 | 0 | 0.0 |
28/05/2015 |
10.50
|
8,230 | 10.00 | 10.50 | 9.41 | 8,030 | 0 | 0.1 |
27/05/2015 |
10.00
|
50 | 9.66 | 10.00 | 9.91 | 50 | 0 | 0.0 |
26/05/2015 |
9.66
|
7,100 | 9.58 | 9.91 | 8.99 | 4,670 | 20 | 0.0 |
25/05/2015 |
9.58
|
1,020 | 9.16 | 9.58 | 9.16 | 1,020 | 0 | 0.0 |
22/05/2015 |
9.16
|
1,110 | 9.74 | 10.00 | 9.07 | 70 | 0 | 0.0 |
21/05/2015 |
9.74
|
5,040 | 9.58 | 9.74 | 8.99 | 4,900 | 0 | 0.1 |
20/05/2015 |
9.58
|
80 | 8.99 | 9.58 | 9.32 | 80 | 0 | 0.0 |
19/05/2015 |
8.99
|
10 | 9.66 | 9.66 | 8.99 | 0 | 10 | -0.0 |
18/05/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
15/05/2015 |
9.66
|
6,020 | 9.58 | 9.66 | 8.99 | 5,020 | 0 | 0.1 |
14/05/2015 |
9.58
|
8,020 | 9.66 | 9.66 | 8.99 | 7,370 | 0 | 0.1 |
13/05/2015 |
9.66
|
8,390 | 9.41 | 9.66 | 8.82 | 7,950 | 0 | 0.1 |
12/05/2015 |
9.41
|
10 | 10.08 | 10.08 | 9.41 | 0 | 0 | 0 |
11/05/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
08/05/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
07/05/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
06/05/2015 |
10.08
|
10 | 9.83 | 10.08 | 10.08 | 10 | 0 | 0.0 |
05/05/2015 |
9.83
|
10 | 9.58 | 9.83 | 9.83 | 10 | 0 | 0.0 |
04/05/2015 |
9.58
|
3,640 | 9.74 | 9.74 | 9.07 | 3,600 | 30 | 0.0 |
27/04/2015 |
9.74
|
2,010 | 9.66 | 9.74 | 9.16 | 2,010 | 0 | 0.0 |
24/04/2015 |
9.66
|
270 | 9.66 | 10.00 | 8.99 | 70 | 190 | -0.0 |
23/04/2015 |
9.66
|
20 | 9.41 | 9.66 | 9.66 | 20 | 0 | 0.0 |
22/04/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
21/04/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
20/04/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
17/04/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
16/04/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
15/04/2015 |
9.41
|
80 | 9.24 | 9.41 | 9.32 | 80 | 0 | 0.0 |
14/04/2015 |
9.24
|
10 | 9.66 | 9.66 | 9.24 | 0 | 0 | 0 |
13/04/2015 |
9.66
|
5,000 | 10.08 | 10.08 | 9.66 | 0 | 5,000 | -0.1 |
10/04/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
09/04/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
08/04/2015 |
10.08
|
3,450 | 10.08 | 10.50 | 9.41 | 2,450 | 380 | 0.0 |
07/04/2015 |
10.08
|
8,100 | 9.66 | 10.08 | 8.99 | 7,050 | 1,000 | 0.1 |
06/04/2015 |
9.66
|
10 | 9.41 | 9.66 | 9.66 | 10 | 0 | 0.0 |
03/04/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
02/04/2015 |
9.41
|
3,080 | 9.24 | 9.41 | 8.99 | 3,080 | 0 | 0.0 |
01/04/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
31/03/2015 |
9.24
|
1,600 | 9.66 | 9.66 | 8.99 | 1,470 | 80 | 0.0 |
30/03/2015 |
9.66
|
4,610 | 9.24 | 9.74 | 8.99 | 4,600 | 0 | 0.0 |
27/03/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
26/03/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
25/03/2015 |
9.24
|
10 | 9.16 | 9.24 | 9.24 | 0 | 0 | 0 |
24/03/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
23/03/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
20/03/2015 |
9.16
|
60 | 9.66 | 9.66 | 8.99 | 50 | 0 | 0.0 |
19/03/2015 |
9.66
|
9,760 | 9.16 | 9.74 | 8.57 | 6,680 | 630 | 0.1 |
18/03/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
17/03/2015 |
9.16
|
10 | 8.90 | 9.16 | 9.16 | 10 | 0 | 0.0 |
16/03/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/03/2015 |
8.90
|
100 | 8.82 | 9.16 | 8.82 | 100 | 0 | 0.0 |
12/03/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
11/03/2015 |
8.82
|
10 | 8.57 | 8.82 | 8.82 | 10 | 0 | 0.0 |
10/03/2015 |
8.57
|
60 | 8.57 | 8.82 | 8.57 | 10 | 0 | 0.0 |
09/03/2015 |
8.57
|
60 | 9.16 | 9.16 | 8.57 | 0 | 40 | -0.0 |
06/03/2015 |
9.16
|
840 | 9.24 | 9.24 | 8.65 | 700 | 130 | 0.0 |
05/03/2015 |
9.24
|
170 | 8.74 | 9.24 | 8.99 | 170 | 0 | 0.0 |
04/03/2015 |
8.74
|
10 | 8.57 | 8.74 | 8.74 | 10 | 0 | 0.0 |
03/03/2015 |
8.57
|
100 | 8.65 | 8.82 | 8.40 | 10 | 0 | 0.0 |
02/03/2015 |
8.65
|
720 | 9.24 | 9.24 | 8.65 | 0 | 0 | 0 |
27/02/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
26/02/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
25/02/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
24/02/2015 |
9.24
|
230 | 8.82 | 9.24 | 8.23 | 30 | 0 | 0.0 |
13/02/2015 |
8.82
|
70 | 9.24 | 9.24 | 8.65 | 10 | 0 | 0.0 |
12/02/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
11/02/2015 |
9.24
|
310 | 8.82 | 9.24 | 8.23 | 10 | 0 | 0.0 |
10/02/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/02/2015 |
8.82
|
1,020 | 9.24 | 9.24 | 8.65 | 10 | 0 | 0.0 |
06/02/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
05/02/2015 |
9.24
|
10,020 | 9.16 | 9.24 | 8.57 | 10,010 | 0 | 0.1 |
04/02/2015 |
9.16
|
10 | 9.83 | 9.83 | 9.16 | 0 | 0 | 0 |
03/02/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
02/02/2015 |
9.83
|
10 | 9.24 | 9.83 | 9.83 | 10 | 0 | 0.0 |
30/01/2015 |
9.24
|
3,620 | 9.07 | 9.24 | 8.74 | 3,620 | 0 | 0.0 |
29/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
28/01/2015 |
9.07
|
520 | 8.74 | 9.07 | 8.82 | 520 | 0 | 0.0 |
27/01/2015 |
8.74
|
10 | 9.24 | 9.24 | 8.74 | 0 | 0 | 0 |
26/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
23/01/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
22/01/2015 |
9.24
|
40 | 9.24 | 9.24 | 8.65 | 30 | 0 | 0.0 |
21/01/2015 |
9.24
|
20 | 8.74 | 9.24 | 8.82 | 20 | 0 | 0.0 |
20/01/2015 |
8.74
|
3,010 | 9.16 | 9.16 | 8.57 | 3,010 | 0 | 0.0 |
19/01/2015 |
9.16
|
3,940 | 8.74 | 9.24 | 8.48 | 3,930 | 0 | 0.0 |
16/01/2015 |
8.74
|
3,010 | 8.82 | 8.82 | 8.48 | 3,000 | 0 | 0.0 |
15/01/2015 |
8.82
|
4,730 | 8.74 | 8.82 | 8.48 | 4,730 | 3,000 | 0.0 |
14/01/2015 |
8.74
|
3,240 | 8.65 | 8.74 | 8.48 | 3,200 | 0 | 0.0 |
13/01/2015 |
8.65
|
2,590 | 8.74 | 8.74 | 8.48 | 2,550 | 0 | 0.0 |
12/01/2015 |
8.74
|
2,250 | 8.90 | 8.90 | 8.40 | 2,230 | 0 | 0.0 |