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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
8.61
|
646,900 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 |
05/02/2015 |
8.70
|
1,110,200 | 8.61 | 8.79 | 8.51 | 0 | 0 | 0 |
04/02/2015 |
8.61
|
1,309,370 | 8.51 | 8.70 | 8.42 | 0 | 2,000 | -0.0 |
03/02/2015 |
8.51
|
1,546,840 | 8.70 | 8.89 | 8.51 | 0 | 0 | 0 |
02/02/2015 |
8.70
|
1,178,270 | 9.07 | 9.07 | 8.70 | 90 | 3,000 | -0.0 |
30/01/2015 |
9.07
|
2,098,250 | 9.35 | 9.35 | 9.07 | 0 | 0 | 0 |
29/01/2015 |
9.35
|
1,750,390 | 9.17 | 9.35 | 9.07 | 0 | 0 | 0 |
28/01/2015 |
9.17
|
2,183,240 | 9.35 | 9.45 | 9.17 | 0 | 5,000 | -0.0 |
27/01/2015 |
9.35
|
2,976,840 | 9.63 | 9.73 | 9.17 | 0 | 0 | 0 |
26/01/2015 |
9.63
|
4,032,040 | 9.35 | 9.82 | 9.45 | 0 | 0 | 0 |
23/01/2015 |
9.35
|
4,218,240 | 9.07 | 9.54 | 9.07 | 10,000 | 54,940 | -0.4 |
22/01/2015 |
9.07
|
941,140 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
21/01/2015 |
8.98
|
1,093,740 | 9.07 | 9.17 | 8.98 | 0 | 0 | 0 |
20/01/2015 |
9.07
|
753,140 | 8.98 | 9.17 | 8.98 | 0 | 0 | 0 |
19/01/2015 |
8.98
|
1,433,100 | 9.17 | 9.26 | 8.98 | 0 | 0 | 0 |
16/01/2015 |
9.17
|
2,488,590 | 9.26 | 9.54 | 9.17 | 0 | 0 | 0 |
15/01/2015 |
9.26
|
2,171,670 | 9.26 | 9.54 | 9.26 | 0 | 0 | 0 |
14/01/2015 |
9.26
|
3,519,180 | 8.89 | 9.35 | 8.70 | 0 | 0 | 0 |
13/01/2015 |
8.89
|
1,205,640 | 8.79 | 8.98 | 8.70 | 0 | 0 | 0 |
12/01/2015 |
8.79
|
1,510,760 | 8.98 | 9.07 | 8.70 | 0 | 0 | 0 |
09/01/2015 |
8.98
|
1,556,890 | 8.89 | 9.17 | 8.89 | 0 | 0 | 0 |
08/01/2015 |
8.89
|
1,711,620 | 9.07 | 9.17 | 8.79 | 0 | 0 | 0 |
07/01/2015 |
9.07
|
2,120,480 | 9.35 | 9.54 | 9.07 | 0 | 0 | 0 |
06/01/2015 |
9.35
|
2,857,690 | 8.98 | 9.35 | 8.61 | 0 | 0 | 0 |
05/01/2015 |
8.98
|
2,289,510 | 8.89 | 9.17 | 8.79 | 0 | 0 | 0 |
31/12/2014 |
8.89
|
2,006,450 | 8.33 | 8.89 | 8.42 | 0 | 0 | 0 |
30/12/2014 |
8.33
|
2,453,380 | 7.95 | 8.33 | 7.58 | 0 | 0 | 0 |
29/12/2014 |
7.95
|
2,714,790 | 8.51 | 8.70 | 7.95 | 1,650 | 0 | 0.0 |
26/12/2014 |
8.51
|
2,921,700 | 9.07 | 9.07 | 8.51 | 0 | 0 | 0 |
25/12/2014 |
9.07
|
2,188,550 | 9.54 | 9.54 | 8.98 | 0 | 0 | 0 |
24/12/2014 |
9.54
|
908,200 | 9.54 | 9.73 | 9.45 | 0 | 0 | 0 |
23/12/2014 |
9.54
|
1,392,700 | 9.63 | 9.82 | 9.54 | 0 | 0 | 0 |
22/12/2014 |
9.63
|
1,519,440 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
19/12/2014 |
9.54
|
1,729,720 | 10.01 | 10.10 | 9.54 | 500 | 0 | 0.0 |
18/12/2014 |
10.01
|
1,420,240 | 9.54 | 10.01 | 9.73 | 80 | 0 | 0.0 |
17/12/2014 |
9.54
|
4,125,960 | 9.92 | 10.20 | 9.35 | 0 | 0 | 0 |
16/12/2014 |
9.92
|
2,553,980 | 10.20 | 10.38 | 9.92 | 0 | 0 | 0 |
15/12/2014 |
10.20
|
2,099,380 | 10.01 | 10.48 | 9.92 | 0 | 4,800 | -0.1 |
12/12/2014 |
10.01
|
1,826,350 | 9.73 | 10.10 | 9.73 | 0 | 0 | 0 |
11/12/2014 |
9.73
|
1,828,900 | 10.10 | 10.20 | 9.63 | 0 | 5,000 | -0.1 |
10/12/2014 |
10.10
|
2,916,110 | 9.92 | 10.29 | 9.35 | 1,800 | 0 | 0.0 |
09/12/2014 |
9.92
|
4,833,090 | 10.57 | 10.66 | 9.92 | 3,020 | 0 | 0.0 |
08/12/2014 |
10.57
|
1,961,340 | 10.94 | 10.94 | 10.57 | 0 | 0 | 0 |
05/12/2014 |
10.94
|
1,391,510 | 11.04 | 11.13 | 10.85 | 0 | 0 | 0 |
04/12/2014 |
11.04
|
1,460,260 | 11.04 | 11.23 | 11.04 | 0 | 0 | 0 |
03/12/2014 |
11.04
|
2,201,190 | 11.04 | 11.23 | 10.85 | 0 | 0 | 0 |
02/12/2014 |
11.04
|
1,084,650 | 11.04 | 11.23 | 11.04 | 0 | 0 | 0 |
01/12/2014 |
11.04
|
1,682,490 | 11.32 | 11.51 | 11.04 | 0 | 4,000 | -0.0 |
28/11/2014 |
11.32
|
3,898,590 | 10.94 | 11.60 | 11.04 | 5,000 | 0 | 0.1 |
27/11/2014 |
10.94
|
2,363,350 | 10.85 | 10.94 | 10.57 | 0 | 0 | 0 |
26/11/2014 |
10.85
|
2,849,240 | 10.85 | 11.13 | 10.66 | 0 | 0 | 0 |
25/11/2014 |
10.85
|
1,796,300 | 10.57 | 11.23 | 10.57 | 4,000 | 0 | 0.0 |
24/11/2014 |
10.57
|
6,603,210 | 11.13 | 11.13 | 10.38 | 1,000 | 0 | 0.0 |
21/11/2014 |
11.13
|
4,563,250 | 11.88 | 11.88 | 11.13 | 0 | 1,000 | -0.0 |
20/11/2014 |
11.88
|
2,422,710 | 11.69 | 12.07 | 11.69 | 0 | 0 | 0 |
19/11/2014 |
11.69
|
3,025,250 | 11.69 | 11.88 | 11.32 | 0 | 0 | 0 |
18/11/2014 |
11.69
|
4,024,150 | 12.07 | 12.53 | 11.69 | 0 | 0 | 0 |
17/11/2014 |
12.07
|
2,435,780 | 11.32 | 12.07 | 11.69 | 0 | 250,000 | -3.2 |
14/11/2014 |
11.32
|
5,819,930 | 11.88 | 11.88 | 11.32 | 6,400 | 1,612,340 | -20.0 |
13/11/2014 |
11.88
|
5,368,410 | 12.35 | 12.82 | 11.88 | 0 | 1,548,640 | -20.5 |
12/11/2014 |
12.35
|
2,952,910 | 12.35 | 12.53 | 12.16 | 0 | 0 | 0 |
11/11/2014 |
12.35
|
2,780,760 | 12.44 | 12.82 | 12.25 | 0 | 10,500 | -0.1 |
10/11/2014 |
12.44
|
4,162,150 | 11.97 | 12.63 | 12.07 | 0 | 0 | 0 |
07/11/2014 |
11.97
|
4,477,870 | 12.25 | 12.44 | 11.97 | 4,600 | 0 | 0.1 |
06/11/2014 |
12.25
|
2,210,700 | 12.16 | 12.72 | 11.88 | 0 | 0 | 0 |
05/11/2014 |
12.16
|
4,951,910 | 11.88 | 12.44 | 11.51 | 3,000 | 0 | 0.0 |
04/11/2014 |
11.88
|
5,832,500 | 11.23 | 11.97 | 11.04 | 0 | 0 | 0 |
03/11/2014 |
11.23
|
3,405,060 | 11.04 | 11.69 | 11.13 | 0 | 1,200 | -0.0 |
31/10/2014 |
11.04
|
4,213,710 | 10.66 | 11.32 | 10.76 | 0 | 5,000 | -0.1 |
30/10/2014 |
10.66
|
8,141,940 | 10.01 | 10.66 | 9.82 | 0 | 0 | 0 |
29/10/2014 |
10.01
|
939,890 | 9.63 | 10.01 | 9.73 | 0 | 0 | 0 |
28/10/2014 |
9.63
|
1,039,410 | 9.73 | 9.92 | 9.54 | 0 | 0 | 0 |
27/10/2014 |
9.73
|
1,411,560 | 9.92 | 10.10 | 9.73 | 5,000 | 10,000 | -0.1 |
24/10/2014 |
9.92
|
1,169,130 | 10.01 | 10.20 | 9.73 | 0 | 0 | 0 |
23/10/2014 |
10.01
|
2,489,600 | 9.82 | 10.38 | 9.73 | 5,000 | 0 | 0.1 |
22/10/2014 |
9.82
|
1,021,310 | 9.82 | 10.10 | 9.73 | 10,000 | 0 | 0.1 |
21/10/2014 |
9.82
|
693,920 | 9.92 | 10.01 | 9.73 | 0 | 0 | 0 |
20/10/2014 |
9.92
|
1,258,550 | 9.82 | 10.01 | 9.82 | 0 | 5,000 | -0.1 |
17/10/2014 |
9.82
|
1,256,700 | 9.26 | 9.82 | 9.17 | 0 | 42,500 | -0.4 |
16/10/2014 |
9.26
|
1,344,910 | 9.63 | 9.63 | 9.17 | 0 | 0 | 0 |
15/10/2014 |
9.63
|
1,107,100 | 9.63 | 9.73 | 9.45 | 0 | 0 | 0 |
14/10/2014 |
9.63
|
2,046,870 | 10.20 | 10.29 | 9.63 | 20,000 | 20,000 | 0.0 |
13/10/2014 |
10.20
|
785,120 | 10.29 | 10.29 | 10.01 | 8,000 | 0 | 0.1 |
10/10/2014 |
10.29
|
1,705,530 | 10.57 | 10.57 | 10.10 | 0 | 0 | 0 |
09/10/2014 |
10.57
|
3,255,990 | 10.01 | 10.66 | 9.82 | 0 | 40,000 | -0.4 |
08/10/2014 |
10.01
|
1,625,050 | 10.20 | 10.20 | 9.82 | 1,000 | 0 | 0.0 |
07/10/2014 |
10.20
|
5,063,400 | 9.73 | 10.38 | 10.10 | 0 | 4,100 | -0.0 |
06/10/2014 |
9.73
|
2,098,970 | 9.17 | 9.73 | 9.17 | 20,000 | 40 | 0.2 |
03/10/2014 |
9.17
|
1,416,570 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
02/10/2014 |
9.17
|
1,230,510 | 8.98 | 9.26 | 8.98 | 0 | 0 | 0 |
01/10/2014 |
8.98
|
982,520 | 8.79 | 9.07 | 8.89 | 0 | 0 | 0 |
30/09/2014 |
8.79
|
597,570 | 8.79 | 8.89 | 8.70 | 4,000 | 0 | 0.0 |
29/09/2014 |
8.79
|
405,270 | 8.89 | 8.98 | 8.79 | 0 | 0 | 0 |
26/09/2014 |
8.89
|
766,640 | 8.98 | 9.07 | 8.89 | 0 | 0 | 0 |
25/09/2014 |
8.98
|
768,660 | 8.89 | 9.07 | 8.79 | 0 | 0 | 0 |
24/09/2014 |
8.89
|
440,360 | 8.79 | 9.07 | 8.79 | 0 | 0 | 0 |
23/09/2014 |
8.79
|
796,250 | 8.79 | 9.17 | 8.70 | 0 | 0 | 0 |
22/09/2014 |
8.79
|
378,450 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
19/09/2014 |
8.79
|
621,080 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
18/09/2014 |
8.79
|
777,610 | 9.07 | 9.17 | 8.79 | 0 | 0 | 0 |