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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2015 |
9.30
|
2,410 | 9.60 | 10 | 9.30 | 0 | 0 | 0 |
30/06/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
29/06/2015 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
26/06/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/06/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
24/06/2015 |
9.60
|
7,000 | 9.20 | 9.60 | 9 | 3,490 | 0 | 0.0 |
23/06/2015 |
9.20
|
2,510 | 9.40 | 9.40 | 9.20 | 2,500 | 0 | 0.0 |
22/06/2015 |
9.40
|
2,020 | 9.20 | 9.50 | 9.30 | 800 | 0 | 0.0 |
19/06/2015 |
9.20
|
30 | 9.20 | 9.20 | 8.80 | 0 | 20 | -0.0 |
18/06/2015 |
9.20
|
100 | 8.80 | 9.20 | 9.20 | 0 | 100 | -0.0 |
17/06/2015 |
8.80
|
10 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
16/06/2015 |
9.40
|
270 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
15/06/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
12/06/2015 |
9.40
|
5,550 | 9 | 9.40 | 9 | 5,340 | 0 | 0.0 |
11/06/2015 |
9
|
830 | 9.40 | 9.40 | 9 | 830 | 0 | 0.0 |
10/06/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
09/06/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
08/06/2015 |
9.40
|
3,550 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
05/06/2015 |
9.40
|
130 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
04/06/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/06/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
02/06/2015 |
9.50
|
4,370 | 9.10 | 9.70 | 9.10 | 3,180 | 0 | 0.0 |
01/06/2015 |
9.10
|
2,140 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
29/05/2015 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
28/05/2015 |
9.70
|
2,010 | 9.20 | 9.70 | 9.20 | 2,000 | 0 | 0.0 |
27/05/2015 |
9.20
|
190 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
26/05/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/05/2015 |
9.20
|
10 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
22/05/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/05/2015 |
9.10
|
2,010 | 9.10 | 9.10 | 9.10 | 2,000 | 0 | 0.0 |
20/05/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/05/2015 |
9.10
|
200 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
18/05/2015 |
9.10
|
200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
15/05/2015 |
9.30
|
50 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
14/05/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/05/2015 |
9.20
|
1,220 | 8.60 | 9.20 | 9 | 1,210 | 0 | 0.0 |
12/05/2015 |
8.60
|
10,010 | 9 | 9 | 8.60 | 2,000 | 0 | 0.0 |
11/05/2015 |
9
|
27,040 | 9.50 | 9.50 | 9 | 0 | 27,030 | -0.3 |
08/05/2015 |
9.50
|
150 | 9 | 9.50 | 9 | 140 | 0 | 0.0 |
07/05/2015 |
9
|
2,010 | 9.10 | 9.10 | 9 | 2,000 | 0 | 0.0 |
06/05/2015 |
9.10
|
50 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
05/05/2015 |
9.50
|
110 | 9.20 | 9.50 | 9 | 30 | 0 | 0.0 |
04/05/2015 |
9.20
|
3,450 | 9.30 | 9.30 | 9 | 3,270 | 0 | 0.0 |
27/04/2015 |
9.30
|
20 | 10 | 10 | 9.30 | 0 | 0 | 0 |
24/04/2015 |
10
|
10 | 9.60 | 10 | 10 | 0 | 0 | 0 |
23/04/2015 |
9.60
|
250 | 9.30 | 9.90 | 9.60 | 200 | 0 | 0.0 |
22/04/2015 |
9.30
|
1,300 | 9.30 | 9.30 | 9.30 | 0 | 1,210 | -0.0 |
21/04/2015 |
9.30
|
610 | 9.30 | 9.30 | 9 | 600 | 0 | 0.0 |
20/04/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
17/04/2015 |
9.30
|
840 | 9.30 | 9.60 | 9.30 | 700 | 0 | 0.0 |
16/04/2015 |
9.30
|
1,410 | 9.30 | 9.30 | 9 | 360 | 0 | 0.0 |
15/04/2015 |
9.30
|
340 | 8.80 | 9.30 | 8.30 | 80 | 0 | 0.0 |
14/04/2015 |
8.80
|
2,120 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
13/04/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/04/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
09/04/2015 |
9.40
|
5,920 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
08/04/2015 |
9.40
|
4,020 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
07/04/2015 |
9.50
|
950 | 9.80 | 9.80 | 9.20 | 0 | 940 | -0.0 |
06/04/2015 |
9.80
|
1,150 | 9.30 | 9.90 | 8.70 | 0 | 0 | 0 |
03/04/2015 |
9.30
|
50 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
02/04/2015 |
9.30
|
4,460 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
01/04/2015 |
9.30
|
6,650 | 9.20 | 9.30 | 9.20 | 0 | 6,150 | -0.1 |
31/03/2015 |
9.20
|
430 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
30/03/2015 |
9.20
|
20 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
27/03/2015 |
9.40
|
20 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
26/03/2015 |
9.50
|
70 | 9.90 | 10.50 | 9.50 | 0 | 0 | 0 |
25/03/2015 |
9.90
|
20 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
24/03/2015 |
10.50
|
10 | 10 | 10.50 | 10.50 | 0 | 0 | 0 |
23/03/2015 |
10
|
770 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
20/03/2015 |
9.60
|
3,810 | 9.80 | 10.30 | 9.30 | 0 | 0 | 0 |
19/03/2015 |
9.80
|
4,360 | 9.20 | 9.80 | 9.80 | 0 | 1,640 | -0.0 |
18/03/2015 |
9.20
|
14,150 | 9.70 | 9.70 | 9.10 | 1,870 | 340 | 0.0 |
17/03/2015 |
9.70
|
520 | 10.30 | 10.90 | 9.70 | 0 | 500 | -0.0 |
16/03/2015 |
10.30
|
4,000 | 11 | 11 | 10.30 | 0 | 1,000 | -0.0 |
13/03/2015 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
12/03/2015 |
11
|
4,520 | 10.80 | 11.20 | 10.50 | 0 | 4,500 | -0.0 |
11/03/2015 |
10.80
|
5,750 | 11 | 11 | 10.80 | 5,750 | 250 | 0.1 |
10/03/2015 |
11
|
3,070 | 10.70 | 11 | 10.70 | 0 | 1,000 | -0.0 |
09/03/2015 |
10.70
|
3,560 | 10.70 | 11 | 10.70 | 0 | 2,560 | -0.0 |
06/03/2015 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 1,000 | -0.0 |
05/03/2015 |
10.70
|
9,980 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
04/03/2015 |
11.30
|
130 | 11.50 | 11.90 | 11.30 | 0 | 50 | -0.0 |
03/03/2015 |
11.50
|
1,100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
02/03/2015 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
27/02/2015 |
11.50
|
6,750 | 11.20 | 11.50 | 11 | 0 | 5,610 | -0.1 |
26/02/2015 |
11.20
|
1,760 | 11.10 | 11.20 | 11 | 0 | 10 | -0.0 |
25/02/2015 |
11.10
|
20 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
24/02/2015 |
11.50
|
7,510 | 11.50 | 12 | 11 | 0 | 6,500 | -0.1 |
13/02/2015 |
11.50
|
10 | 11.10 | 11.50 | 11.50 | 0 | 0 | 0 |
12/02/2015 |
11.10
|
1,500 | 11.10 | 11.10 | 11.10 | 0 | 1,500 | -0.0 |
11/02/2015 |
11.10
|
500 | 11.90 | 11.90 | 11.10 | 0 | 500 | -0.0 |
10/02/2015 |
11.90
|
10 | 11.30 | 11.90 | 11.90 | 0 | 0 | 0 |
09/02/2015 |
11.30
|
2,000 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
06/02/2015 |
11.50
|
2,540 | 12.10 | 12.10 | 11.40 | 0 | 1,000 | -0.0 |
05/02/2015 |
12.10
|
7,000 | 13 | 13 | 12.10 | 0 | 2,120 | -0.0 |
04/02/2015 |
13
|
6,910 | 12.70 | 13.20 | 11.90 | 0 | 0 | 0 |
03/02/2015 |
12.70
|
5,000 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
02/02/2015 |
13.50
|
3,280 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
30/01/2015 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 100 | 0 | 0.0 |
29/01/2015 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |