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) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
8.38
|
3,665,910 | 8.48 | 8.76 | 8.38 | 0 | 5,000 | -0.0 |
09/07/2015 |
8.48
|
3,701,220 | 8.86 | 8.86 | 8.48 | 0 | 0 | 0 |
08/07/2015 |
8.86
|
6,353,510 | 8.95 | 9.05 | 8.57 | 0 | 0 | 0 |
07/07/2015 |
8.95
|
5,833,570 | 8.57 | 9.05 | 8.48 | 10,000 | 0 | 0.1 |
06/07/2015 |
8.57
|
3,552,200 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
03/07/2015 |
8.57
|
6,966,350 | 8.67 | 8.76 | 8.48 | 0 | 3,000,000 | -27.0 |
02/07/2015 |
8.67
|
4,460,540 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
01/07/2015 |
8.57
|
2,882,010 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 |
30/06/2015 |
8.48
|
6,394,930 | 8.67 | 8.76 | 8.48 | 0 | 0 | 0 |
29/06/2015 |
8.67
|
2,691,200 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
26/06/2015 |
8.76
|
4,063,920 | 8.76 | 8.86 | 8.57 | 0 | 0 | 0 |
25/06/2015 |
8.76
|
2,216,300 | 8.67 | 8.76 | 8.48 | 3,000 | 0 | 0.0 |
24/06/2015 |
8.67
|
2,300,190 | 8.57 | 8.67 | 8.48 | 2,000 | 0 | 0.0 |
23/06/2015 |
8.57
|
1,899,070 | 8.38 | 8.67 | 8.38 | 0 | 0 | 0 |
22/06/2015 |
8.38
|
697,040 | 8.48 | 8.57 | 8.38 | 0 | 0 | 0 |
19/06/2015 |
8.48
|
1,297,440 | 8.38 | 8.76 | 8.48 | 0 | 0 | 0 |
18/06/2015 |
8.38
|
1,193,970 | 8.48 | 8.67 | 8.38 | 0 | 0 | 0 |
17/06/2015 |
8.48
|
2,438,760 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
16/06/2015 |
8.76
|
1,426,180 | 8.95 | 9.14 | 8.76 | 0 | 0 | 0 |
15/06/2015 |
8.95
|
1,010,060 | 9.43 | 9.43 | 8.95 | 0 | 0 | 0 |
12/06/2015 |
9.43
|
12,714,380 | 9.33 | 9.43 | 8.76 | 0 | 170,190 | -1.7 |
11/06/2015 |
9.33
|
5,884,930 | 8.95 | 9.33 | 8.67 | 0 | 0 | 0 |
10/06/2015 |
8.95
|
4,696,900 | 8.86 | 8.95 | 8.48 | 0 | 1,800 | -0.0 |
09/06/2015 |
8.86
|
7,512,510 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 |
08/06/2015 |
8.67
|
4,655,320 | 8.48 | 8.67 | 8.38 | 0 | 0 | 0 |
05/06/2015 |
8.48
|
4,696,140 | 8.38 | 8.57 | 8.29 | 0 | 0 | 0 |
04/06/2015 |
8.38
|
1,626,010 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
03/06/2015 |
8.29
|
2,420,500 | 8.29 | 8.38 | 8.19 | 0 | 0 | 0 |
02/06/2015 |
8.29
|
2,672,340 | 8.38 | 8.57 | 8.10 | 0 | 0 | 0 |
01/06/2015 |
8.38
|
2,833,940 | 8.38 | 8.67 | 8.19 | 5,000 | 0 | 0.0 |
29/05/2015 |
8.38
|
2,610,060 | 8.38 | 8.48 | 8 | 4,000 | 0 | 0.0 |
28/05/2015 |
8.38
|
6,904,780 | 7.90 | 8.38 | 7.90 | 0 | 0 | 0 |
27/05/2015 |
7.90
|
1,594,870 | 8 | 8.10 | 7.81 | 0 | 0 | 0 |
26/05/2015 |
8
|
7,855,170 | 7.81 | 8.19 | 7.90 | 0 | 0 | 0 |
25/05/2015 |
7.81
|
1,688,510 | 7.81 | 7.90 | 7.62 | 3,000 | 0 | 0.0 |
22/05/2015 |
7.81
|
2,918,170 | 7.71 | 7.81 | 7.62 | 2,000 | 0 | 0.0 |
21/05/2015 |
7.71
|
2,992,800 | 7.62 | 7.90 | 7.52 | 2,000 | 0 | 0.0 |
20/05/2015 |
7.62
|
6,115,870 | 7.14 | 7.62 | 7.24 | 0 | 0 | 0 |
19/05/2015 |
7.14
|
3,811,410 | 6.95 | 7.24 | 6.95 | 0 | 5,000 | -0.0 |
18/05/2015 |
6.95
|
2,088,090 | 7.43 | 7.43 | 6.95 | 0 | 5,000 | -0.0 |
15/05/2015 |
7.43
|
1,456,190 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
14/05/2015 |
7.52
|
1,241,110 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
13/05/2015 |
7.52
|
1,559,380 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 |
12/05/2015 |
7.52
|
2,567,120 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 |
11/05/2015 |
7.52
|
1,218,010 | 7.71 | 7.81 | 7.43 | 0 | 0 | 0 |
08/05/2015 |
7.71
|
2,731,320 | 7.43 | 7.81 | 7.33 | 0 | 0 | 0 |
07/05/2015 |
7.43
|
2,355,620 | 7.33 | 7.62 | 7.05 | 0 | 0 | 0 |
06/05/2015 |
7.33
|
3,776,590 | 7.71 | 8 | 7.33 | 10,000 | 0 | 0.1 |
05/05/2015 |
7.71
|
5,003,990 | 8.10 | 8.10 | 7.62 | 0 | 0 | 0 |
04/05/2015 |
8.10
|
4,066,830 | 8.67 | 8.67 | 8.10 | 0 | 0 | 0 |
27/04/2015 |
8.67
|
2,323,330 | 8.86 | 8.86 | 8.57 | 0 | 0 | 0 |
24/04/2015 |
8.86
|
1,152,090 | 8.95 | 9.05 | 8.76 | 0 | 0 | 0 |
23/04/2015 |
8.95
|
3,079,750 | 9.62 | 9.62 | 8.95 | 3,000,000 | 0 | 30.3 |
22/04/2015 |
9.62
|
10,466,610 | 9.05 | 9.62 | 8.57 | 0 | 0 | 0 |
21/04/2015 |
9.05
|
2,074,900 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
20/04/2015 |
9.14
|
2,044,210 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
17/04/2015 |
9.14
|
3,669,310 | 9.05 | 9.33 | 8.95 | 0 | 0 | 0 |
16/04/2015 |
9.05
|
1,764,900 | 9.05 | 9.24 | 9.05 | 200 | 0 | 0.0 |
15/04/2015 |
9.05
|
2,545,470 | 9.24 | 9.24 | 9.05 | 19,990 | 0 | 0.2 |
14/04/2015 |
9.24
|
3,382,170 | 9.33 | 9.33 | 9.05 | 50,000 | 0 | 0.5 |
13/04/2015 |
9.33
|
3,781,680 | 9.33 | 9.33 | 8.95 | 0 | 0 | 0 |
10/04/2015 |
9.33
|
5,117,000 | 9.14 | 9.33 | 8.95 | 0 | 0 | 0 |
09/04/2015 |
9.14
|
5,449,820 | 8.95 | 9.24 | 8.76 | 0 | 0 | 0 |
08/04/2015 |
8.95
|
1,704,120 | 8.95 | 8.95 | 8.76 | 0 | 0 | 0 |
07/04/2015 |
8.95
|
2,986,510 | 8.67 | 8.95 | 8.48 | 0 | 0 | 0 |
06/04/2015 |
8.67
|
887,380 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
03/04/2015 |
8.67
|
3,765,730 | 8.57 | 8.95 | 8.57 | 0 | 0 | 0 |
02/04/2015 |
8.57
|
2,988,290 | 8.57 | 8.86 | 8.48 | 0 | 0 | 0 |
01/04/2015 |
8.57
|
2,336,960 | 8.86 | 8.86 | 8.38 | 0 | 0 | 0 |
31/03/2015 |
8.86
|
2,441,900 | 8.76 | 8.95 | 8.67 | 0 | 0 | 0 |
30/03/2015 |
8.76
|
4,203,270 | 9.33 | 9.43 | 8.76 | 0 | 0 | 0 |
27/03/2015 |
9.33
|
1,787,530 | 9.52 | 9.62 | 9.33 | 0 | 0 | 0 |
26/03/2015 |
9.52
|
1,643,750 | 9.52 | 9.62 | 9.33 | 0 | 0 | 0 |
25/03/2015 |
9.52
|
1,407,160 | 9.52 | 9.62 | 9.43 | 0 | 0 | 0 |
24/03/2015 |
9.52
|
2,501,950 | 9.71 | 9.71 | 9.33 | 0 | 0 | 0 |
23/03/2015 |
9.71
|
2,196,580 | 10 | 10 | 9.71 | 0 | 0 | 0 |
20/03/2015 |
10
|
2,465,230 | 10 | 10 | 9.81 | 0 | 0 | 0 |
19/03/2015 |
10
|
1,832,010 | 10.10 | 10.19 | 10 | 0 | 0 | 0 |
18/03/2015 |
10.10
|
1,944,310 | 10.10 | 10.19 | 10 | 0 | 0 | 0 |
17/03/2015 |
10.10
|
1,785,080 | 10 | 10.19 | 10 | 0 | 0 | 0 |
16/03/2015 |
10
|
2,236,060 | 10.19 | 10.29 | 10 | 0 | 0 | 0 |
13/03/2015 |
10.19
|
1,699,800 | 10.19 | 10.29 | 10.10 | 0 | 0 | 0 |
12/03/2015 |
10.19
|
1,861,600 | 10.19 | 10.29 | 10.10 | 0 | 0 | 0 |
11/03/2015 |
10.19
|
3,099,190 | 10.29 | 10.38 | 10.10 | 0 | 0 | 0 |
10/03/2015 |
10.29
|
1,862,070 | 10.19 | 10.38 | 10.10 | 100,000 | 0 | 1.1 |
09/03/2015 |
10.19
|
2,041,260 | 10.38 | 10.38 | 10.10 | 0 | 5,000 | -0.1 |
06/03/2015 |
10.38
|
2,818,580 | 10.48 | 10.48 | 10.29 | 0 | 0 | 0 |
05/03/2015 |
10.48
|
6,583,480 | 10.19 | 10.57 | 10.19 | 0 | 0 | 0 |
04/03/2015 |
10.19
|
3,560,420 | 10.19 | 10.38 | 10.10 | 0 | 400,000 | -4.3 |
03/03/2015 |
10.19
|
4,285,240 | 10 | 10.29 | 10 | 0 | 450,000 | -4.8 |
02/03/2015 |
10
|
1,585,390 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
27/02/2015 |
10
|
2,721,200 | 10 | 10.19 | 9.90 | 0 | 0 | 0 |
26/02/2015 |
10
|
2,100,800 | 10 | 10.19 | 10 | 0 | 0 | 0 |
25/02/2015 |
10
|
3,142,690 | 10.29 | 10.29 | 10 | 2,000 | 0 | 0.0 |
24/02/2015 |
10.29
|
2,212,370 | 10.10 | 10.38 | 10.10 | 0 | 0 | 0 |
13/02/2015 |
10.10
|
3,775,050 | 10.19 | 10.38 | 10.10 | 0 | 700,000 | -7.4 |
12/02/2015 |
10.19
|
4,777,350 | 10 | 10.48 | 10.10 | 5,000 | 650,000 | -6.9 |
11/02/2015 |
10
|
3,044,040 | 10 | 10.19 | 9.90 | 0 | 450,000 | -4.7 |
10/02/2015 |
10
|
2,252,260 | 10 | 10 | 9.81 | 0 | 400,000 | -4.2 |
09/02/2015 |
10
|
2,097,270 | 10.19 | 10.19 | 9.71 | 0 | 300,000 | -3.1 |