Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.30 | -20% | 20,400 | 0 | 0 |
5.20
6.60
5.20
|
2 tháng
(2024-09-13) |
-0.80 | -13.33% | 47,100 | 0 | 0 |
5
6.60
5.20
|
3 tháng
(2024-08-14) |
-0.90 | -14.75% | 106,600 | 0 | 0 |
5
7.30
5.20
|
6 tháng
(2024-05-16) |
-1.30 | -20% | 408,600 | 100 | 0.0 |
5
8.20
5.20
|
12 tháng
(2023-11-20) |
-0.60 | -10.34% | 797,018 | 3,500 | 0.0 |
4.20
8.20
5.20
|
24 tháng
(2022-11-23) |
-3.80 | -42.22% | 1,051,464 | 3,500 | 0.0 |
4.20
9.50
5.20
|
36 tháng
(2021-11-29) |
-5.30 | -50.48% | 1,790,644 | 19,800 | 0.2 |
4.20
12.50
5.20
|
60 tháng
(2019-12-09) |
0.20 | 4% | 6,289,680 | 19,000 | 0.2 |
3.60
15.80
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2015 |
9.90
|
48,800 | 10 | 10.80 | 9.80 | 0 | 0 | 0 |
03/09/2015 |
10
|
59,900 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
01/09/2015 |
9
|
5,000 | 8.70 | 9.30 | 8.60 | 0 | 0 | 0 |
31/08/2015 |
9.10
|
19,200 | 10 | 10 | 8.90 | 0 | 0 | 0 |
28/08/2015 |
8.70
|
29,300 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
27/08/2015 |
8.80
|
22,913 | 8.40 | 9.40 | 8.30 | 0 | 0 | 0 |
26/08/2015 |
8.30
|
14,400 | 8 | 8.80 | 8 | 0 | 0 | 0 |
25/08/2015 |
8
|
13,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
24/08/2015 |
8.20
|
36,200 | 8.70 | 9 | 7.70 | 0 | 0 | 0 |
21/08/2015 |
8.60
|
11,300 | 8.10 | 8.60 | 7.80 | 0 | 0 | 0 |
20/08/2015 |
8.80
|
5,900 | 9 | 9 | 8.50 | 0 | 0 | 0 |
19/08/2015 |
9
|
3,400 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
18/08/2015 |
8.80
|
4,800 | 9.70 | 10.10 | 8.80 | 0 | 0 | 0 |
17/08/2015 |
9
|
4,700 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
14/08/2015 |
9
|
5,713 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
13/08/2015 |
9
|
8,530 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
12/08/2015 |
9
|
1,200 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
11/08/2015 |
9.50
|
4,900 | 8.80 | 9.50 | 8 | 0 | 0 | 0 |
10/08/2015 |
9.80
|
26,900 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 |
07/08/2015 |
9.80
|
3,500 | 10.70 | 10.90 | 9.80 | 0 | 0 | 0 |
06/08/2015 |
10.50
|
99,838 | 11.30 | 11.30 | 10.50 | 0 | 0 | 0 |
05/08/2015 |
10.30
|
73,200 | 9 | 10.30 | 9 | 0 | 0 | 0 |
04/08/2015 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
03/08/2015 |
8.40
|
13,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
31/07/2015 |
8.30
|
8,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
30/07/2015 |
8.50
|
2,300 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
29/07/2015 |
8.40
|
16,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
28/07/2015 |
8.70
|
9,000 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
27/07/2015 |
9.10
|
4,700 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
24/07/2015 |
8.50
|
5,800 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
23/07/2015 |
8.90
|
2,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
22/07/2015 |
9.10
|
6,400 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
21/07/2015 |
9.10
|
600 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
20/07/2015 |
8.90
|
19,600 | 9.90 | 9.90 | 8.30 | 0 | 0 | 0 |
17/07/2015 |
9.10
|
1,000 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
16/07/2015 |
8.50
|
12,800 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
15/07/2015 |
8.40
|
13,600 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
14/07/2015 |
8.70
|
12,700 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
13/07/2015 |
9
|
8,700 | 9 | 9.10 | 8.30 | 0 | 0 | 0 |
10/07/2015 |
8.70
|
13,700 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
09/07/2015 |
8.90
|
14,120 | 8.60 | 9.60 | 8.60 | 0 | 0 | 0 |
08/07/2015 |
8.80
|
8,100 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
07/07/2015 |
9
|
26,400 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
06/07/2015 |
9.10
|
23,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
03/07/2015 |
9.70
|
18,100 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
02/07/2015 |
9.20
|
9,300 | 9 | 9.60 | 9 | 0 | 0 | 0 |
01/07/2015 |
9.30
|
2,500 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
30/06/2015 |
9.20
|
7,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
29/06/2015 |
9.60
|
5,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
26/06/2015 |
9.70
|
2,700 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
25/06/2015 |
9.10
|
10,600 | 10 | 10 | 9.10 | 0 | 0 | 0 |
24/06/2015 |
9.80
|
13,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
23/06/2015 |
10
|
15,800 | 10 | 10 | 10 | 0 | 0 | 0 |
22/06/2015 |
9.90
|
20,100 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
19/06/2015 |
10.40
|
61,100 | 10 | 10.40 | 10 | 0 | 0 | 0 |
18/06/2015 |
9.60
|
4,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
17/06/2015 |
9.50
|
91,700 | 9.60 | 10 | 9 | 0 | 0 | 0 |
16/06/2015 |
9.60
|
15,275 | 9.70 | 10.40 | 9.60 | 0 | 0 | 0 |
15/06/2015 |
9.80
|
24,810 | 10 | 10 | 9 | 0 | 0 | 0 |
12/06/2015 |
9.90
|
19,700 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
11/06/2015 |
11
|
17,900 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
10/06/2015 |
10.80
|
136,428 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
09/06/2015 |
10.80
|
98,700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
08/06/2015 |
9.90
|
1,310 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/06/2015 |
9.30
|
26,702 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
04/06/2015 |
8.50
|
44,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
03/06/2015 |
8.70
|
3,100 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
02/06/2015 |
8.40
|
45,300 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
01/06/2015 |
8.70
|
35,300 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
29/05/2015 |
9
|
15,548 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
28/05/2015 |
9.20
|
13,650 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
27/05/2015 |
9
|
44,530 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
26/05/2015 |
9.50
|
25,200 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
25/05/2015 |
9.10
|
20,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
22/05/2015 |
9.60
|
7,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
21/05/2015 |
9.70
|
10,900 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
20/05/2015 |
9.90
|
18,600 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
19/05/2015 |
8.90
|
17,200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
18/05/2015 |
9.40
|
44,300 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
15/05/2015 |
9.40
|
35,000 | 10.20 | 10.20 | 8.50 | 0 | 0 | 0 |
14/05/2015 |
9.30
|
16,513 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
13/05/2015 |
9.90
|
44,800 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
12/05/2015 |
9.80
|
14,000 | 11.30 | 11.40 | 9.80 | 0 | 0 | 0 |
11/05/2015 |
10.50
|
500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
08/05/2015 |
10.10
|
20,979 | 9.50 | 11.10 | 9.50 | 0 | 0 | 0 |
07/05/2015 |
10.10
|
20,600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
06/05/2015 |
10.50
|
28,800 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
05/05/2015 |
11.50
|
30,300 | 11.50 | 12 | 10.80 | 0 | 0 | 0 |
04/05/2015 |
12
|
50,600 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
27/04/2015 |
13
|
17,200 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
24/04/2015 |
13.60
|
1,800 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
23/04/2015 |
13.80
|
35,300 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
22/04/2015 |
13.80
|
44,600 | 13.60 | 13.80 | 12.80 | 0 | 0 | 0 |
21/04/2015 |
13
|
50,500 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
20/04/2015 |
13.90
|
4,900 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
17/04/2015 |
14.70
|
13,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
16/04/2015 |
14.60
|
26,000 | 14.90 | 14.90 | 13.80 | 0 | 0 | 0 |
15/04/2015 |
14.70
|
50,700 | 14.30 | 15.20 | 14 | 0 | 0 | 0 |
14/04/2015 |
14.50
|
19,100 | 14.10 | 14.50 | 13.50 | 0 | 0 | 0 |
13/04/2015 |
14.50
|
7,800 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |