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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
10.27
|
58,010 | 10.29 | 10.29 | 10.21 | 0 | 0 | 0 |
09/07/2015 |
10.29
|
25,750 | 10.37 | 10.37 | 10.19 | 0 | 0 | 0 |
08/07/2015 |
10.37
|
48,100 | 10.37 | 10.81 | 10.21 | 0 | 0 | 0 |
07/07/2015 |
10.37
|
39,970 | 10.42 | 10.42 | 10.16 | 0 | 0 | 0 |
06/07/2015 |
10.42
|
12,590 | 10.03 | 10.55 | 10.11 | 0 | 0 | 0 |
03/07/2015 |
10.03
|
24,160 | 10.55 | 10.63 | 10.03 | 0 | 0 | 0 |
02/07/2015 |
10.55
|
51,460 | 10.34 | 10.55 | 10.21 | 0 | 0 | 0 |
01/07/2015 |
10.34
|
16,720 | 10.27 | 10.55 | 10.29 | 0 | 0 | 0 |
30/06/2015 |
10.27
|
13,180 | 10.63 | 10.63 | 10.27 | 0 | 0 | 0 |
29/06/2015 |
10.63
|
28,390 | 10.65 | 10.68 | 10.50 | 0 | 0 | 0 |
26/06/2015 |
10.65
|
27,440 | 10.63 | 10.81 | 10.55 | 0 | 20 | -0.0 |
25/06/2015 |
10.63
|
52,120 | 10.11 | 10.65 | 10.29 | 0 | 0 | 0 |
24/06/2015 |
10.11
|
33,130 | 10.03 | 10.55 | 10.01 | 0 | 0 | 0 |
23/06/2015 |
10.03
|
25,820 | 10.14 | 10.24 | 9.88 | 0 | 200 | -0.0 |
22/06/2015 |
10.14
|
61,170 | 10.55 | 10.60 | 10.03 | 0 | 0 | 0 |
19/06/2015 |
10.55
|
47,610 | 10.50 | 10.63 | 10.37 | 20 | 0 | 0.0 |
18/06/2015 |
10.50
|
36,580 | 10.47 | 10.57 | 10.29 | 0 | 20 | -0.0 |
17/06/2015 |
10.47
|
32,350 | 10.45 | 10.55 | 9.98 | 0 | 0 | 0 |
16/06/2015 |
10.45
|
38,620 | 10.55 | 10.68 | 10.29 | 0 | 0 | 0 |
15/06/2015 |
10.55
|
22,390 | 10.52 | 10.60 | 10.29 | 0 | 0 | 0 |
12/06/2015 |
10.52
|
28,110 | 10.57 | 10.57 | 10.27 | 0 | 0 | 0 |
11/06/2015 |
10.57
|
65,290 | 10.34 | 10.60 | 10.34 | 0 | 0 | 0 |
10/06/2015 |
10.34
|
21,750 | 10.27 | 10.55 | 10.24 | 0 | 0 | 0 |
09/06/2015 |
10.27
|
19,550 | 9.83 | 10.39 | 9.80 | 0 | 0 | 0 |
08/06/2015 |
9.83
|
54,250 | 10.03 | 10.70 | 9.67 | 0 | 0 | 0 |
05/06/2015 |
10.03
|
34,070 | 10.03 | 10.27 | 9.65 | 0 | 0 | 0 |
04/06/2015 |
10.03
|
31,790 | 10.37 | 10.37 | 10.03 | 0 | 0 | 0 |
03/06/2015 |
10.37
|
22,770 | 10.34 | 10.55 | 9.67 | 0 | 0 | 0 |
02/06/2015 |
10.34
|
30,620 | 10.60 | 10.60 | 10.34 | 0 | 0 | 0 |
01/06/2015 |
10.60
|
129,520 | 9.96 | 10.65 | 10.32 | 0 | 0 | 0 |
29/05/2015 |
9.96
|
39,460 | 9.31 | 9.96 | 9.96 | 0 | 0 | 0 |
28/05/2015 |
9.31
|
53,260 | 8.72 | 9.31 | 9.01 | 0 | 0 | 0 |
27/05/2015 |
8.72
|
19,590 | 8.95 | 8.95 | 8.64 | 0 | 0 | 0 |
26/05/2015 |
8.95
|
20,880 | 8.67 | 9.11 | 8.57 | 200 | 0 | 0.0 |
25/05/2015 |
8.67
|
18,250 | 8.70 | 8.70 | 8.46 | 0 | 0 | 0 |
22/05/2015 |
8.70
|
76,120 | 9.13 | 9.13 | 8.57 | 0 | 0 | 0 |
21/05/2015 |
9.13
|
55,620 | 9.13 | 9.47 | 8.88 | 0 | 0 | 0 |
20/05/2015 |
9.13
|
276,740 | 8.54 | 9.13 | 9.01 | 0 | 0 | 0 |
19/05/2015 |
8.54
|
101,240 | 9.16 | 9.16 | 8.54 | 0 | 0 | 0 |
18/05/2015 |
9.16
|
48,270 | 9.83 | 9.83 | 9.16 | 0 | 0 | 0 |
15/05/2015 |
9.83
|
44,940 | 10.55 | 10.55 | 9.83 | 0 | 990 | -0.0 |
14/05/2015 |
10.55
|
23,730 | 10.88 | 11.45 | 10.14 | 0 | 0 | 0 |
13/05/2015 |
10.88
|
21,720 | 11.40 | 11.68 | 10.88 | 0 | 0 | 0 |
12/05/2015 |
11.40
|
13,260 | 11.48 | 11.48 | 11.32 | 0 | 0 | 0 |
11/05/2015 |
11.48
|
8,250 | 11.58 | 11.58 | 11.14 | 0 | 0 | 0 |
08/05/2015 |
11.58
|
23,140 | 11.66 | 11.68 | 11.32 | 0 | 0 | 0 |
07/05/2015 |
11.66
|
2,430 | 11.71 | 11.71 | 11.06 | 0 | 0 | 0 |
06/05/2015 |
11.71
|
5,120 | 11.71 | 11.71 | 11.32 | 0 | 0 | 0 |
05/05/2015 |
11.71
|
6,350 | 11.81 | 11.81 | 11.06 | 0 | 0 | 0 |
04/05/2015 |
11.81
|
13,100 | 11.84 | 11.84 | 11.06 | 0 | 0 | 0 |
27/04/2015 |
11.84
|
2,650 | 11.58 | 11.84 | 11.55 | 0 | 0 | 0 |
24/04/2015 |
11.58
|
26,570 | 11.84 | 11.84 | 11.06 | 0 | 0 | 0 |
23/04/2015 |
11.84
|
2,580 | 11.84 | 11.84 | 11.58 | 0 | 0 | 0 |
22/04/2015 |
11.84
|
8,630 | 11.58 | 11.84 | 11.35 | 0 | 0 | 0 |
21/04/2015 |
11.58
|
4,800 | 11.84 | 11.94 | 11.58 | 0 | 0 | 0 |
20/04/2015 |
11.84
|
16,710 | 11.58 | 12.09 | 11.58 | 0 | 0 | 0 |
17/04/2015 |
11.58
|
1,330 | 11.58 | 11.96 | 11.58 | 0 | 0 | 0 |
16/04/2015 |
11.58
|
5,280 | 11.76 | 11.76 | 11.32 | 0 | 0 | 0 |
15/04/2015 |
11.76
|
3,390 | 11.81 | 11.81 | 11.58 | 0 | 0 | 0 |
14/04/2015 |
11.81
|
3,100 | 11.58 | 11.81 | 11.35 | 0 | 0 | 0 |
13/04/2015 |
11.58
|
14,660 | 11.84 | 11.84 | 11.53 | 0 | 0 | 0 |
10/04/2015 |
11.84
|
3,900 | 11.94 | 11.94 | 11.73 | 0 | 0 | 0 |
09/04/2015 |
11.94
|
3,860 | 11.99 | 11.99 | 11.71 | 0 | 1,000 | -0.0 |
08/04/2015 |
11.99
|
6,540 | 12.07 | 12.07 | 11.84 | 0 | 0 | 0 |
07/04/2015 |
12.07
|
1,570 | 12.09 | 12.09 | 11.91 | 100 | 0 | 0.0 |
06/04/2015 |
12.09
|
5,790 | 11.89 | 12.09 | 11.91 | 0 | 0 | 0 |
03/04/2015 |
11.89
|
12,010 | 12.09 | 12.09 | 11.84 | 0 | 0 | 0 |
02/04/2015 |
12.09
|
1,500 | 11.96 | 12.09 | 11.84 | 100 | 0 | 0.0 |
01/04/2015 |
11.96
|
3,970 | 11.99 | 12.09 | 11.81 | 0 | 600 | -0.0 |
31/03/2015 |
11.99
|
12,320 | 12.02 | 12.02 | 11.84 | 0 | 0 | 0 |
30/03/2015 |
12.02
|
8,500 | 12.17 | 12.17 | 11.99 | 0 | 0 | 0 |
27/03/2015 |
12.17
|
10,610 | 12.17 | 12.20 | 12.07 | 0 | 0 | 0 |
26/03/2015 |
12.17
|
13,580 | 12.12 | 12.17 | 11.96 | 0 | 0 | 0 |
25/03/2015 |
12.12
|
52,890 | 12.09 | 12.17 | 11.96 | 0 | 0 | 0 |
24/03/2015 |
12.09
|
3,740 | 12.14 | 12.14 | 11.96 | 0 | 0 | 0 |
23/03/2015 |
12.14
|
31,400 | 12.09 | 12.22 | 12.09 | 0 | 0 | 0 |
20/03/2015 |
12.09
|
20,080 | 11.89 | 12.09 | 11.81 | 0 | 0 | 0 |
19/03/2015 |
11.89
|
15,620 | 12.04 | 12.04 | 11.58 | 0 | 0 | 0 |
18/03/2015 |
12.04
|
12,040 | 12.09 | 12.12 | 11.84 | 0 | 0 | 0 |
17/03/2015 |
12.09
|
12,740 | 12.12 | 12.12 | 11.45 | 0 | 1,000 | -0.0 |
16/03/2015 |
12.12
|
600 | 12.17 | 12.17 | 12.12 | 0 | 0 | 0 |
13/03/2015 |
12.17
|
5,410 | 12.02 | 12.17 | 11.99 | 570 | 0 | 0.0 |
12/03/2015 |
12.02
|
14,280 | 11.99 | 12.32 | 11.99 | 0 | 1,000 | -0.0 |
11/03/2015 |
11.99
|
4,220 | 11.99 | 12.30 | 11.99 | 0 | 0 | 0 |
10/03/2015 |
11.99
|
32,230 | 12.17 | 12.35 | 11.99 | 0 | 0 | 0 |
09/03/2015 |
12.17
|
14,510 | 12.48 | 12.48 | 11.99 | 0 | 0 | 0 |
06/03/2015 |
12.48
|
600 | 12.45 | 12.48 | 12.48 | 0 | 0 | 0 |
05/03/2015 |
12.45
|
22,270 | 12.43 | 12.58 | 12.40 | 850 | 0 | 0.0 |
04/03/2015 |
12.43
|
28,630 | 12.25 | 12.43 | 12.17 | 0 | 5,000 | -0.2 |
03/03/2015 |
12.25
|
15,650 | 12.20 | 12.35 | 12.20 | 0 | 990 | -0.0 |
02/03/2015 |
12.20
|
21,920 | 12.14 | 12.30 | 12.09 | 0 | 10 | -0.0 |
27/02/2015 |
12.14
|
14,600 | 12.14 | 12.22 | 12.09 | 0 | 10 | -0.0 |
26/02/2015 |
12.14
|
11,190 | 12.09 | 12.30 | 11.99 | 0 | 0 | 0 |
25/02/2015 |
12.09
|
11,140 | 12.12 | 12.22 | 12.09 | 0 | 1,400 | -0.1 |
24/02/2015 |
12.12
|
7,270 | 12.50 | 12.50 | 12.12 | 0 | 0 | 0 |
13/02/2015 |
12.50
|
22,620 | 12.50 | 12.50 | 12.12 | 300 | 0 | 0.0 |
12/02/2015 |
12.50
|
4,620 | 12.53 | 12.61 | 12.48 | 0 | 0 | 0 |
11/02/2015 |
12.53
|
8,390 | 12.45 | 12.53 | 12.35 | 0 | 0 | 0 |
10/02/2015 |
12.45
|
20,520 | 12.38 | 12.45 | 12.35 | 8,800 | 0 | 0.4 |
09/02/2015 |
12.38
|
6,310 | 12.38 | 12.58 | 12.38 | 2,700 | 0 | 0.1 |