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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
9.16
|
116,420 | 8.89 | 9.21 | 8.84 | 2,670 | 50,000 | -1.7 |
05/02/2015 |
8.89
|
11,540 | 8.79 | 8.89 | 8.77 | 0 | 0 | 0 |
04/02/2015 |
8.79
|
53,700 | 8.89 | 8.92 | 8.72 | 200 | 0 | 0.0 |
03/02/2015 |
8.89
|
55,190 | 9.14 | 9.14 | 8.89 | 200 | 0 | 0.0 |
02/02/2015 |
9.14
|
32,160 | 9.29 | 9.31 | 9.11 | 1,200 | 0 | 0.0 |
30/01/2015 |
9.29
|
274,430 | 9.01 | 9.34 | 8.96 | 0 | 6,920 | -0.3 |
29/01/2015 |
9.01
|
118,070 | 8.89 | 9.14 | 8.92 | 0 | 100 | -0.0 |
28/01/2015 |
8.89
|
60,920 | 8.84 | 8.89 | 8.79 | 0 | 0 | 0 |
27/01/2015 |
8.84
|
21,940 | 8.79 | 8.94 | 8.72 | 0 | 0 | 0 |
26/01/2015 |
8.79
|
26,870 | 8.79 | 8.94 | 8.74 | 0 | 0 | 0 |
23/01/2015 |
8.79
|
34,430 | 8.84 | 8.96 | 8.79 | 0 | 200 | -0.0 |
22/01/2015 |
8.84
|
31,800 | 8.79 | 8.94 | 8.72 | 0 | 0 | 0 |
21/01/2015 |
8.79
|
63,320 | 8.79 | 8.89 | 8.77 | 0 | 0 | 0 |
20/01/2015 |
8.79
|
11,150 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 |
19/01/2015 |
8.79
|
13,360 | 8.94 | 8.96 | 8.79 | 0 | 0 | 0 |
16/01/2015 |
8.94
|
83,410 | 8.84 | 9.09 | 8.92 | 0 | 100 | -0.0 |
15/01/2015 |
8.84
|
10,110 | 8.84 | 8.89 | 8.82 | 0 | 0 | 0 |
14/01/2015 |
8.84
|
23,410 | 8.87 | 8.96 | 8.77 | 0 | 0 | 0 |
13/01/2015 |
8.87
|
22,100 | 8.89 | 8.89 | 8.77 | 410 | 0 | 0.0 |
12/01/2015 |
8.89
|
9,280 | 8.89 | 9.06 | 8.84 | 0 | 0 | 0 |
09/01/2015 |
8.89
|
25,250 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 |
08/01/2015 |
8.84
|
108,460 | 8.94 | 8.96 | 8.72 | 0 | 0 | 0 |
07/01/2015 |
8.94
|
52,220 | 8.96 | 9.11 | 8.84 | 0 | 30 | -0.0 |
06/01/2015 |
8.96
|
42,730 | 9.06 | 9.06 | 8.84 | 0 | 0 | 0 |
05/01/2015 |
9.06
|
49,950 | 8.96 | 9.19 | 8.94 | 0 | 2,500 | -0.1 |
31/12/2014 |
8.96
|
24,490 | 8.57 | 8.96 | 8.72 | 0 | 0 | 0 |
30/12/2014 |
8.57
|
31,020 | 8.64 | 8.87 | 8.52 | 10 | 0 | 0.0 |
29/12/2014 |
8.64
|
57,760 | 8.94 | 9.09 | 8.32 | 0 | 0 | 0 |
26/12/2014 |
8.94
|
29,540 | 8.99 | 9.04 | 8.84 | 0 | 0 | 0 |
25/12/2014 |
8.99
|
39,720 | 9.14 | 9.21 | 8.96 | 0 | 0 | 0 |
24/12/2014 |
9.14
|
98,790 | 9.09 | 9.21 | 9.06 | 0 | 0 | 0 |
23/12/2014 |
9.09
|
54,380 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 |
22/12/2014 |
9.34
|
205,940 | 8.96 | 9.59 | 8.96 | 0 | 9,320 | -0.4 |
19/12/2014 |
8.96
|
221,810 | 8.39 | 8.96 | 8.96 | 0 | 2,640 | -0.1 |
18/12/2014 |
8.39
|
65,060 | 7.84 | 8.39 | 7.72 | 0 | 1,000 | -0.0 |
17/12/2014 |
7.84
|
10,580 | 7.89 | 8.04 | 7.50 | 0 | 0 | 0 |
16/12/2014 |
7.89
|
4,720 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 |
15/12/2014 |
7.84
|
40 | 8.19 | 8.24 | 7.84 | 0 | 0 | 0 |
12/12/2014 |
8.19
|
1,130 | 8.22 | 8.22 | 8.07 | 0 | 0 | 0 |
11/12/2014 |
8.22
|
270 | 8.14 | 8.22 | 8.09 | 0 | 0 | 0 |
10/12/2014 |
8.14
|
19,550 | 8.12 | 8.14 | 7.97 | 0 | 0 | 0 |
09/12/2014 |
8.12
|
16,510 | 8.27 | 8.27 | 8.09 | 0 | 550 | -0.0 |
08/12/2014 |
8.27
|
39,120 | 7.84 | 8.27 | 7.82 | 0 | 1,000 | -0.0 |
05/12/2014 |
7.84
|
18,580 | 7.84 | 8.04 | 7.82 | 0 | 1,000 | -0.0 |
04/12/2014 |
7.84
|
55,050 | 7.45 | 7.94 | 7.37 | 100 | 4,000 | -0.1 |
03/12/2014 |
7.45
|
18,100 | 7.40 | 7.47 | 7.37 | 0 | 0 | 0 |
02/12/2014 |
7.40
|
13,810 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
01/12/2014 |
7.42
|
16,540 | 7.47 | 7.47 | 7.35 | 0 | 200 | -0.0 |
28/11/2014 |
7.47
|
5,790 | 7.37 | 7.47 | 7.27 | 0 | 0 | 0 |
27/11/2014 |
7.37
|
9,930 | 7.37 | 7.37 | 7.27 | 0 | 20 | -0.0 |
26/11/2014 |
7.37
|
8,760 | 7.32 | 7.37 | 7.22 | 2,250 | 100 | 0.1 |
25/11/2014 |
7.32
|
10,090 | 7.42 | 7.52 | 7.32 | 0 | 0 | 0 |
24/11/2014 |
7.42
|
26,210 | 7.27 | 7.42 | 7.22 | 3,000 | 0 | 0.1 |
21/11/2014 |
7.27
|
54,340 | 7.22 | 7.47 | 7.22 | 7,000 | 8,000 | -0.0 |
20/11/2014 |
7.22
|
9,270 | 7.05 | 7.32 | 6.97 | 0 | 0 | 0 |
19/11/2014 |
7.05
|
18,630 | 7.40 | 7.40 | 6.92 | 0 | 0 | 0 |
18/11/2014 |
7.40
|
6,420 | 7.55 | 7.55 | 7.07 | 0 | 0 | 0 |
17/11/2014 |
7.55
|
33,330 | 7.20 | 7.55 | 7.22 | 0 | 0 | 0 |
14/11/2014 |
7.20
|
37,290 | 6.95 | 7.35 | 6.97 | 100 | 10 | 0.0 |
13/11/2014 |
6.95
|
38,320 | 6.50 | 6.95 | 6.50 | 0 | 0 | 0 |
12/11/2014 |
6.50
|
10,160 | 6.50 | 6.52 | 6.47 | 0 | 0 | 0 |
11/11/2014 |
6.50
|
3,930 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/11/2014 |
6.50
|
4,150 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 |
07/11/2014 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
06/11/2014 |
6.55
|
15,330 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
05/11/2014 |
6.55
|
9,450 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 |
04/11/2014 |
6.60
|
3,440 | 6.62 | 6.62 | 6.47 | 0 | 0 | 0 |
03/11/2014 |
6.62
|
15,100 | 6.33 | 6.72 | 6.45 | 0 | 1,000 | -0.0 |
31/10/2014 |
6.33
|
13,770 | 6.25 | 6.45 | 6.28 | 0 | 0 | 0 |
30/10/2014 |
6.25
|
4,510 | 6.33 | 6.33 | 6.23 | 0 | 0 | 0 |
29/10/2014 |
6.33
|
3,050 | 6.37 | 6.37 | 6.33 | 100 | 0 | 0.0 |
28/10/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
27/10/2014 |
6.37
|
11,830 | 6.40 | 6.42 | 6.23 | 7,440 | 0 | 0.2 |
24/10/2014 |
6.40
|
2,660 | 6.28 | 6.47 | 6.40 | 1,000 | 1,990 | -0.0 |
23/10/2014 |
6.28
|
14,110 | 6.45 | 6.50 | 6.25 | 0 | 0 | 0 |
22/10/2014 |
6.45
|
34,040 | 6.28 | 6.45 | 6.28 | 0 | 2,000 | -0.1 |
21/10/2014 |
6.28
|
6,260 | 6.30 | 6.42 | 6.23 | 0 | 0 | 0 |
20/10/2014 |
6.30
|
2,000 | 6.30 | 6.30 | 6.28 | 0 | 0 | 0 |
17/10/2014 |
6.30
|
810 | 6.33 | 6.37 | 6.28 | 0 | 0 | 0 |
16/10/2014 |
6.33
|
16,400 | 6.33 | 6.45 | 6.10 | 0 | 0 | 0 |
15/10/2014 |
6.33
|
600 | 6.50 | 6.50 | 6.33 | 0 | 0 | 0 |
14/10/2014 |
6.50
|
8,920 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
13/10/2014 |
6.40
|
3,540 | 6.40 | 6.47 | 6.30 | 0 | 0 | 0 |
10/10/2014 |
6.40
|
7,100 | 6.55 | 6.55 | 6.37 | 200 | 0 | 0.0 |
09/10/2014 |
6.55
|
13,940 | 6.57 | 6.60 | 6.50 | 0 | 0 | 0 |
08/10/2014 |
6.57
|
17,270 | 6.50 | 6.57 | 6.42 | 0 | 0 | 0 |
07/10/2014 |
6.50
|
61,170 | 6.28 | 6.67 | 6.23 | 0 | 400 | -0.0 |
06/10/2014 |
6.28
|
18,480 | 6.28 | 6.30 | 6.23 | 100 | 0 | 0.0 |
03/10/2014 |
6.28
|
23,100 | 6.28 | 6.33 | 6.23 | 200 | 0 | 0.0 |
02/10/2014 |
6.28
|
28,220 | 6.25 | 6.40 | 6.23 | 0 | 0 | 0 |
01/10/2014 |
6.25
|
30,070 | 6.25 | 6.35 | 6.20 | 0 | 0 | 0 |
30/09/2014 |
6.25
|
5,880 | 6.18 | 6.28 | 6.10 | 300 | 170 | 0.0 |
29/09/2014 |
6.18
|
20,710 | 6.10 | 6.18 | 6.08 | 0 | 0 | 0 |
26/09/2014 |
6.10
|
23,710 | 6.10 | 6.23 | 6.08 | 200 | 0 | 0.0 |
25/09/2014 |
6.10
|
24,950 | 6.08 | 6.35 | 6.03 | 0 | 0 | 0 |
24/09/2014 |
6.08
|
16,610 | 6.08 | 6.10 | 6.03 | 1,000 | 0 | 0.0 |
23/09/2014 |
6.08
|
11,640 | 6.05 | 6.13 | 6.00 | 0 | 0 | 0 |
22/09/2014 |
6.05
|
22,650 | 5.90 | 6.05 | 5.98 | 0 | 0 | 0 |
19/09/2014 |
5.90
|
25,990 | 6.03 | 6.18 | 5.90 | 0 | 0 | 0 |
18/09/2014 |
6.03
|
15,730 | 6.13 | 6.13 | 5.85 | 1,000 | 0 | 0.0 |