Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
8.61
|
40 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
10/07/2015 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
09/07/2015 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
08/07/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
07/07/2015 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
06/07/2015 |
8.61
|
2,600 | 8.51 | 8.61 | 8.54 | 0 | 0 | 0 |
03/07/2015 |
8.51
|
1,300 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
02/07/2015 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
01/07/2015 |
8.61
|
500 | 8.57 | 8.61 | 8.61 | 0 | 0 | 0 |
30/06/2015 |
8.57
|
3,600 | 8.54 | 8.57 | 8.54 | 0 | 0 | 0 |
29/06/2015 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
26/06/2015 |
8.54
|
1,500 | 8.51 | 8.54 | 8.54 | 0 | 0 | 0 |
25/06/2015 |
8.51
|
1,100 | 8.54 | 8.54 | 8.51 | 0 | 0 | 0 |
24/06/2015 |
8.54
|
5,500 | 8.57 | 8.57 | 8.54 | 0 | 0 | 0 |
23/06/2015 |
8.57
|
700 | 8.61 | 8.61 | 8.57 | 0 | 0 | 0 |
22/06/2015 |
8.61
|
600 | 8.57 | 8.61 | 8.61 | 0 | 0 | 0 |
19/06/2015 |
8.57
|
3,000 | 8.48 | 8.57 | 8.54 | 0 | 0 | 0 |
18/06/2015 |
8.48
|
1,700 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
17/06/2015 |
8.61
|
600 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
16/06/2015 |
8.61
|
1,800 | 8.61 | 8.67 | 8.61 | 0 | 0 | 0 |
15/06/2015 |
8.61
|
900 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
12/06/2015 |
8.70
|
10,000 | 8.54 | 8.70 | 8.67 | 0 | 0 | 0 |
11/06/2015 |
8.54
|
1,500 | 9.18 | 9.18 | 8.54 | 0 | 0 | 0 |
10/06/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 400 | -0.0 |
09/06/2015 |
9.18
|
300 | 8.64 | 9.18 | 9.18 | 0 | 0 | 0 |
08/06/2015 |
8.64
|
2,800 | 8.64 | 8.67 | 8.61 | 0 | 0 | 0 |
05/06/2015 |
8.64
|
100 | 8.61 | 8.64 | 8.64 | 0 | 0 | 0 |
04/06/2015 |
8.61
|
2,800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
03/06/2015 |
8.61
|
4,700 | 8.61 | 8.64 | 8.61 | 0 | 0 | 0 |
02/06/2015 |
8.61
|
5,700 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
01/06/2015 |
8.61
|
100 | 8.64 | 8.64 | 8.61 | 0 | 0 | 0 |
29/05/2015 |
8.64
|
1,850 | 8.64 | 8.64 | 8.61 | 0 | 0 | 0 |
28/05/2015 |
8.64
|
11,800 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
27/05/2015 |
8.70
|
6,800 | 8.64 | 8.70 | 8.70 | 0 | 0 | 0 |
26/05/2015 |
8.64
|
1,900 | 8.67 | 8.67 | 8.61 | 0 | 0 | 0 |
25/05/2015 |
8.67
|
1,028 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 |
22/05/2015 |
8.70
|
3,200 | 8.38 | 8.70 | 8.22 | 0 | 0 | 0 |
21/05/2015 |
8.38
|
3,600 | 8.80 | 8.80 | 8.38 | 0 | 0 | 0 |
20/05/2015 |
8.80
|
4,700 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
19/05/2015 |
8.80
|
1,500 | 8.83 | 8.92 | 8.80 | 0 | 0 | 0 |
18/05/2015 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
15/05/2015 |
8.83
|
7,200 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
14/05/2015 |
8.86
|
8,900 | 8.89 | 8.89 | 8.83 | 0 | 0 | 0 |
13/05/2015 |
8.89
|
4,100 | 8.80 | 8.89 | 8.89 | 0 | 0 | 0 |
12/05/2015 |
8.80
|
3,100 | 8.61 | 8.80 | 8.76 | 0 | 0 | 0 |
11/05/2015 |
8.61
|
2,300 | 8.83 | 8.89 | 8.61 | 0 | 0 | 0 |
08/05/2015 |
8.83
|
6,500 | 8.89 | 8.89 | 8.83 | 0 | 0 | 0 |
07/05/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
06/05/2015 |
8.89
|
500 | 8.92 | 8.92 | 8.89 | 0 | 0 | 0 |
05/05/2015 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
04/05/2015 |
8.92
|
800 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
27/04/2015 |
8.92
|
9,850 | 8.76 | 8.92 | 8.92 | 0 | 0 | 0 |
24/04/2015 |
8.76
|
1,200 | 8.29 | 8.89 | 8.76 | 0 | 0 | 0 |
23/04/2015 |
8.29
|
600 | 8.92 | 8.92 | 8.29 | 0 | 0 | 0 |
22/04/2015 |
8.92
|
16,800 | 8.96 | 8.96 | 8.92 | 0 | 0 | 0 |
21/04/2015 |
8.96
|
11,700 | 8.92 | 8.96 | 8.92 | 0 | 0 | 0 |
20/04/2015 |
8.92
|
7,900 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
17/04/2015 |
8.99
|
2,000 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 |
16/04/2015 |
8.92
|
5,528 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
15/04/2015 |
8.99
|
5,550 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
14/04/2015 |
8.99
|
500 | 8.92 | 8.99 | 8.99 | 0 | 0 | 0 |
13/04/2015 |
8.92
|
7,700 | 8.99 | 8.99 | 8.03 | 0 | 0 | 0 |
10/04/2015 |
8.99
|
5,500 | 9.21 | 9.21 | 8.32 | 0 | 0 | 0 |
09/04/2015 |
9.21
|
2,160 | 9.12 | 9.24 | 8.32 | 0 | 0 | 0 |
08/04/2015 |
9.12
|
19,100 | 9.15 | 9.24 | 9.12 | 0 | 0 | 0 |
07/04/2015 |
9.15
|
10,700 | 8.89 | 9.21 | 7.97 | 0 | 0 | 0 |
06/04/2015 |
8.89
|
9,250 | 8.54 | 8.89 | 8.67 | 0 | 0 | 0 |
03/04/2015 |
8.54
|
5,440 | 8.29 | 8.54 | 8.48 | 0 | 0 | 0 |
02/04/2015 |
8.29
|
4,310 | 8.29 | 8.29 | 7.49 | 1,000 | 0 | 0.0 |
01/04/2015 |
8.29
|
6,800 | 8.16 | 8.29 | 8.29 | 0 | 0 | 0 |
31/03/2015 |
8.16
|
3,300 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
30/03/2015 |
8.29
|
2,500 | 8.19 | 8.29 | 8.29 | 0 | 0 | 0 |
27/03/2015 |
8.19
|
4,000 | 8.22 | 8.22 | 8.19 | 0 | 0 | 0 |
26/03/2015 |
8.22
|
500 | 8.19 | 8.22 | 8.22 | 0 | 0 | 0 |
25/03/2015 |
8.19
|
12,000 | 8.22 | 8.22 | 7.39 | 0 | 0 | 0 |
24/03/2015 |
8.22
|
6,600 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 |
23/03/2015 |
8.22
|
500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
20/03/2015 |
8.22
|
1,008 | 8.13 | 8.22 | 7.39 | 0 | 0 | 0 |
19/03/2015 |
8.13
|
10,400 | 8.06 | 8.29 | 7.33 | 0 | 0 | 0 |
18/03/2015 |
8.06
|
6,940 | 8.10 | 8.10 | 7.33 | 0 | 0 | 0 |
17/03/2015 |
8.10
|
2,955 | 8.03 | 8.13 | 8.06 | 0 | 0 | 0 |
16/03/2015 |
8.03
|
7,200 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
13/03/2015 |
8.06
|
4,200 | 8.03 | 8.06 | 8.03 | 1,800 | 0 | 0.0 |
12/03/2015 |
8.03
|
7,400 | 8.03 | 8.06 | 8.03 | 0 | 0 | 0 |
11/03/2015 |
8.03
|
14,000 | 8.03 | 8.10 | 8.03 | 0 | 0 | 0 |
10/03/2015 |
8.03
|
9,200 | 8.03 | 8.03 | 8.00 | 0 | 0 | 0 |
09/03/2015 |
8.03
|
1,100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
06/03/2015 |
8.03
|
74 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
05/03/2015 |
8.03
|
2,978 | 8.06 | 8.13 | 8.03 | 0 | 0 | 0 |
04/03/2015 |
8.06
|
2,458 | 8.00 | 8.06 | 8.03 | 0 | 0 | 0 |
03/03/2015 |
8.00
|
1,200 | 7.97 | 8.00 | 8.00 | 0 | 0 | 0 |
02/03/2015 |
7.97
|
4,300 | 8.06 | 8.06 | 7.97 | 1,000 | 0 | 0.0 |
27/02/2015 |
8.06
|
2,309 | 8.00 | 8.06 | 8.06 | 0 | 0 | 0 |
26/02/2015 |
8.00
|
3,540 | 8.00 | 8.13 | 7.20 | 0 | 0 | 0 |
25/02/2015 |
8.00
|
4,140 | 7.97 | 8.00 | 7.97 | 0 | 0 | 0 |
24/02/2015 |
7.97
|
1,030 | 7.90 | 7.97 | 7.97 | 0 | 0 | 0 |
13/02/2015 |
7.90
|
3,400 | 7.90 | 7.90 | 7.87 | 0 | 2,000 | -0.0 |
12/02/2015 |
7.90
|
1,500 | 7.87 | 7.90 | 7.81 | 0 | 0 | 0 |
11/02/2015 |
7.87
|
11,100 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
10/02/2015 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |