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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
9.55
|
8,050 | 9.48 | 9.62 | 9.48 | 0 | 0 | 0 |
09/07/2015 |
9.48
|
11,140 | 9.76 | 9.76 | 9.48 | 0 | 0 | 0 |
08/07/2015 |
9.76
|
17,710 | 9.83 | 9.83 | 9.55 | 0 | 0 | 0 |
07/07/2015 |
9.83
|
23,040 | 9.76 | 9.83 | 9.62 | 9,300 | 0 | 0.1 |
06/07/2015 |
9.76
|
24,550 | 9.62 | 10.11 | 9.69 | 9,000 | 0 | 0.1 |
03/07/2015 |
9.62
|
18,010 | 9.69 | 9.83 | 9.62 | 4,350 | 0 | 0.1 |
02/07/2015 |
9.69
|
21,090 | 9.69 | 9.69 | 9.55 | 8,950 | 390 | 0.1 |
01/07/2015 |
9.69
|
39,820 | 9.69 | 9.69 | 9.55 | 13,000 | 0 | 0.2 |
30/06/2015 |
9.69
|
31,400 | 9.76 | 9.76 | 9.62 | 10,860 | 0 | 0.1 |
29/06/2015 |
9.76
|
50,890 | 9.83 | 9.83 | 9.69 | 16,000 | 0 | 0.2 |
26/06/2015 |
9.83
|
41,380 | 9.62 | 9.90 | 9.62 | 10,870 | 0 | 0.2 |
25/06/2015 |
9.62
|
33,590 | 9.76 | 9.76 | 9.55 | 9,940 | 0 | 0.1 |
24/06/2015 |
9.76
|
36,800 | 9.76 | 9.90 | 9.62 | 11,000 | 0 | 0.2 |
23/06/2015 |
9.76
|
50,770 | 9.90 | 9.90 | 9.62 | 12,990 | 10,000 | 0.0 |
22/06/2015 |
9.90
|
16,480 | 9.90 | 9.90 | 9.69 | 4,260 | 0 | 0.1 |
19/06/2015 |
9.90
|
46,740 | 9.90 | 9.97 | 9.83 | 11,990 | 0 | 0.2 |
18/06/2015 |
9.90
|
29,410 | 9.83 | 9.90 | 9.76 | 7,940 | 330 | 0.1 |
17/06/2015 |
9.83
|
49,930 | 9.90 | 9.90 | 9.76 | 11,250 | 0 | 0.2 |
16/06/2015 |
9.90
|
36,130 | 10.04 | 10.04 | 9.83 | 13,300 | 0 | 0.2 |
15/06/2015 |
10.04
|
23,770 | 9.90 | 10.04 | 9.90 | 6,990 | 0 | 0.1 |
12/06/2015 |
9.90
|
135,950 | 10.04 | 10.11 | 9.83 | 30,160 | 0 | 0.4 |
11/06/2015 |
10.04
|
61,640 | 10.04 | 10.18 | 9.97 | 16,950 | 0 | 0.2 |
10/06/2015 |
10.04
|
47,940 | 10.04 | 10.18 | 9.97 | 11,950 | 6,000 | 0.1 |
09/06/2015 |
10.04
|
199,250 | 10.18 | 10.18 | 10.04 | 56,330 | 0 | 0.8 |
08/06/2015 |
10.18
|
118,410 | 10.18 | 10.32 | 10.11 | 34,570 | 0 | 0.5 |
05/06/2015 |
10.18
|
328,720 | 10.04 | 10.39 | 10.04 | 113,040 | 0 | 1.6 |
04/06/2015 |
10.04
|
29,530 | 10.25 | 10.32 | 10.04 | 5,480 | 0 | 0.1 |
03/06/2015 |
10.25
|
384,320 | 10.04 | 10.32 | 10.04 | 326,300 | 0 | 4.7 |
02/06/2015 |
10.04
|
115,980 | 9.97 | 10.18 | 9.90 | 94,880 | 0 | 1.3 |
01/06/2015 |
9.97
|
194,250 | 10.11 | 10.11 | 9.90 | 20,000 | 13,600 | 0.1 |
29/05/2015 |
10.11
|
148,220 | 10.32 | 10.32 | 9.97 | 20,000 | 0 | 0.3 |
28/05/2015 |
10.32
|
177,180 | 10.32 | 10.47 | 10.25 | 147,900 | 0 | 2.2 |
27/05/2015 |
10.32
|
566,210 | 10.39 | 10.39 | 10.11 | 311,230 | 0 | 4.5 |
26/05/2015 |
10.39
|
81,840 | 10.39 | 10.47 | 10.18 | 0 | 4,000 | -0.1 |
25/05/2015 |
10.39
|
218,380 | 10.39 | 10.54 | 10.32 | 0 | 0 | 0 |
22/05/2015 |
10.39
|
623,150 | 9.97 | 10.54 | 9.90 | 90,000 | 0 | 1.3 |
21/05/2015 |
9.97
|
19,950 | 9.97 | 9.97 | 9.83 | 0 | 0 | 0 |
20/05/2015 |
9.97
|
207,560 | 9.97 | 10.04 | 9.90 | 0 | 0 | 0 |
19/05/2015 |
9.97
|
131,860 | 9.97 | 9.97 | 9.90 | 59,000 | 0 | 0.8 |
18/05/2015 |
9.97
|
61,050 | 10.04 | 10.04 | 9.90 | 12,470 | 0 | 0.2 |
15/05/2015 |
10.04
|
34,330 | 10.04 | 10.11 | 9.90 | 0 | 0 | 0 |
14/05/2015 |
10.04
|
17,460 | 9.97 | 10.04 | 9.76 | 0 | 1,500 | -0.0 |
13/05/2015 |
9.97
|
38,980 | 9.97 | 10.04 | 9.97 | 10,250 | 0 | 0.1 |
12/05/2015 |
9.97
|
226,050 | 10.11 | 10.11 | 9.83 | 174,090 | 0 | 2.4 |
11/05/2015 |
10.11
|
19,110 | 10.11 | 10.11 | 9.97 | 5,080 | 0 | 0.1 |
08/05/2015 |
10.11
|
113,630 | 9.97 | 10.18 | 9.97 | 66,490 | 0 | 0.9 |
07/05/2015 |
9.97
|
452,490 | 9.69 | 10.11 | 9.69 | 244,520 | 0 | 3.4 |
06/05/2015 |
9.69
|
76,800 | 9.69 | 9.69 | 9.55 | 0 | 7,000 | -0.1 |
05/05/2015 |
9.69
|
68,600 | 9.62 | 10.04 | 9.40 | 0 | 0 | 0 |
04/05/2015 |
9.62
|
82,220 | 9.97 | 9.97 | 9.48 | 0 | 1,500 | -0.0 |
27/04/2015 |
9.97
|
24,880 | 10.11 | 10.11 | 9.83 | 0 | 0 | 0 |
24/04/2015 |
10.11
|
6,470 | 10.11 | 10.11 | 10.04 | 0 | 0 | 0 |
23/04/2015 |
10.11
|
379,860 | 9.90 | 10.18 | 10.04 | 285,040 | 0 | 4.0 |
22/04/2015 |
9.90
|
28,900 | 10.32 | 10.32 | 9.90 | 0 | 0 | 0 |
21/04/2015 |
10.32
|
177,340 | 10.25 | 10.39 | 10.11 | 136,000 | 0 | 2.0 |
20/04/2015 |
10.25
|
395,290 | 10.32 | 10.47 | 10.25 | 361,910 | 0 | 5.3 |
17/04/2015 |
10.32
|
108,870 | 10.25 | 10.39 | 10.18 | 78,070 | 8,200 | 1.0 |
16/04/2015 |
10.25
|
153,440 | 10.11 | 10.39 | 10.11 | 80,090 | 0 | 1.2 |
15/04/2015 |
10.11
|
54,140 | 10.11 | 10.25 | 9.83 | 0 | 0 | 0 |
14/04/2015 |
10.11
|
137,020 | 10.47 | 10.54 | 9.97 | 0 | 0 | 0 |
13/04/2015 |
10.47
|
48,650 | 10.39 | 10.75 | 10.32 | 0 | 0 | 0 |
10/04/2015 |
10.39
|
173,430 | 10.39 | 10.61 | 10.32 | 0 | 0 | 0 |
09/04/2015 |
10.39
|
469,990 | 9.90 | 10.54 | 9.90 | 173,670 | 2,000 | 2.5 |
08/04/2015 |
9.90
|
76,650 | 9.97 | 10.11 | 9.90 | 37,980 | 0 | 0.5 |
07/04/2015 |
9.97
|
311,780 | 9.69 | 9.97 | 9.83 | 141,000 | 4,000 | 1.9 |
06/04/2015 |
9.69
|
340,350 | 9.48 | 9.83 | 9.55 | 299,430 | 0 | 4.1 |
03/04/2015 |
9.48
|
39,370 | 9.62 | 9.76 | 9.48 | 0 | 0 | 0 |
02/04/2015 |
9.62
|
69,800 | 9.55 | 9.76 | 9.40 | 55,570 | 0 | 0.7 |
01/04/2015 |
9.55
|
33,070 | 9.55 | 9.55 | 9.33 | 0 | 1,500 | -0.0 |
31/03/2015 |
9.55
|
94,340 | 9.55 | 9.62 | 9.55 | 0 | 0 | 0 |
30/03/2015 |
9.55
|
98,580 | 9.62 | 9.76 | 9.55 | 0 | 0 | 0 |
27/03/2015 |
9.62
|
232,270 | 9.69 | 9.83 | 9.62 | 167,490 | 0 | 2.3 |
26/03/2015 |
9.69
|
97,820 | 9.62 | 9.76 | 9.62 | 44,470 | 5,000 | 0.5 |
25/03/2015 |
9.62
|
92,770 | 9.69 | 9.76 | 9.62 | 0 | 1,200 | -0.0 |
24/03/2015 |
9.69
|
120,620 | 9.69 | 9.69 | 9.48 | 0 | 1,200 | -0.0 |
23/03/2015 |
9.69
|
201,960 | 9.69 | 9.83 | 9.55 | 38,450 | 0 | 0.5 |
20/03/2015 |
9.69
|
160,470 | 9.83 | 9.90 | 9.55 | 63,250 | 0 | 0.9 |
19/03/2015 |
9.83
|
180,680 | 9.83 | 10.11 | 9.69 | 3,500 | 0 | 0.0 |
18/03/2015 |
9.83
|
1,020,370 | 9.55 | 10.11 | 9.62 | 695,710 | 1,000 | 9.7 |
17/03/2015 |
9.55
|
222,660 | 9.48 | 9.55 | 9.33 | 0 | 1,000 | -0.0 |
16/03/2015 |
9.48
|
580,280 | 9.48 | 9.55 | 9.40 | 0 | 1,000 | -0.0 |
13/03/2015 |
9.48
|
96,290 | 9.48 | 9.55 | 9.40 | 0 | 1,000 | -0.0 |
12/03/2015 |
9.48
|
4,676,650 | 9.48 | 9.62 | 9.33 | 0 | 0 | 0 |
11/03/2015 |
9.48
|
414,770 | 9.40 | 9.62 | 9.26 | 500 | 0 | 0.0 |
10/03/2015 |
9.40
|
167,320 | 9.33 | 9.40 | 9.26 | 0 | 0 | 0 |
09/03/2015 |
9.33
|
221,280 | 9.48 | 9.48 | 9.19 | 0 | 5,100 | -0.1 |
06/03/2015 |
9.48
|
294,810 | 9.62 | 9.62 | 9.33 | 0 | 0 | 0 |
05/03/2015 |
9.62
|
1,121,390 | 9.26 | 9.62 | 9.40 | 632,110 | 0 | 8.5 |
04/03/2015 |
9.26
|
922,530 | 8.70 | 9.26 | 8.84 | 138,880 | 0 | 1.8 |
03/03/2015 |
8.70
|
425,560 | 8.41 | 8.77 | 8.49 | 106,540 | 0 | 1.3 |
02/03/2015 |
8.41
|
134,440 | 8.49 | 8.56 | 8.41 | 0 | 0 | 0 |
27/02/2015 |
8.49
|
157,490 | 8.20 | 8.63 | 8.34 | 0 | 0 | 0 |
26/02/2015 |
8.20
|
190,370 | 8.27 | 8.34 | 8.20 | 0 | 26,880 | -0.3 |
25/02/2015 |
8.27
|
411,670 | 8.49 | 8.56 | 8.27 | 0 | 0 | 0 |
24/02/2015 |
8.49
|
161,700 | 8.63 | 8.70 | 8.49 | 0 | 0 | 0 |
13/02/2015 |
8.63
|
551,670 | 8.63 | 8.70 | 8.49 | 390 | 3,000 | -0.0 |
12/02/2015 |
8.63
|
825,690 | 8.41 | 8.70 | 8.41 | 271,300 | 0 | 3.3 |
11/02/2015 |
8.41
|
580,600 | 8.13 | 8.49 | 8.27 | 0 | 0 | 0 |
10/02/2015 |
8.13
|
332,060 | 8.06 | 8.20 | 8.06 | 0 | 0 | 0 |
09/02/2015 |
8.06
|
239,200 | 7.92 | 8.13 | 7.92 | 7,000 | 0 | 0.1 |