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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2015 |
7.10
|
50 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
02/02/2015 |
7.10
|
60 | 6.71 | 7.10 | 6.71 | 0 | 0 | 0 |
30/01/2015 |
6.71
|
200 | 7.14 | 7.14 | 6.71 | 0 | 0 | 0 |
29/01/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
28/01/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
27/01/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
26/01/2015 |
7.14
|
20 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
23/01/2015 |
7.14
|
2,570 | 7.06 | 7.14 | 7.10 | 0 | 0 | 0 |
22/01/2015 |
7.06
|
20 | 6.79 | 7.06 | 7.06 | 0 | 0 | 0 |
21/01/2015 |
6.79
|
450 | 6.51 | 6.79 | 6.71 | 0 | 0 | 0 |
20/01/2015 |
6.51
|
50 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
19/01/2015 |
6.51
|
250 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 |
16/01/2015 |
6.71
|
1,010 | 6.51 | 6.71 | 6.71 | 0 | 800 | -0.0 |
15/01/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
14/01/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
13/01/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
12/01/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
09/01/2015 |
6.51
|
10 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 |
08/01/2015 |
6.71
|
120 | 6.59 | 7.02 | 6.71 | 0 | 0 | 0 |
07/01/2015 |
6.59
|
3,220 | 6.51 | 6.94 | 6.59 | 0 | 0 | 0 |
06/01/2015 |
6.51
|
10 | 6.55 | 6.55 | 6.51 | 0 | 0 | 0 |
05/01/2015 |
6.55
|
110 | 6.75 | 6.75 | 6.55 | 0 | 0 | 0 |
31/12/2014 |
6.75
|
10 | 6.31 | 6.75 | 6.75 | 0 | 0 | 0 |
30/12/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
29/12/2014 |
6.31
|
10 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
26/12/2014 |
6.35
|
10 | 6.63 | 6.63 | 6.35 | 0 | 0 | 0 |
25/12/2014 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
24/12/2014 |
6.63
|
10 | 6.83 | 6.83 | 6.63 | 0 | 0 | 0 |
23/12/2014 |
6.83
|
10 | 7.34 | 7.34 | 6.83 | 10 | 0 | 0.0 |
22/12/2014 |
7.34
|
10 | 7.89 | 7.89 | 7.34 | 0 | 0 | 0 |
19/12/2014 |
7.89
|
10 | 7.73 | 7.89 | 7.89 | 0 | 0 | 0 |
18/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
17/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
16/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
15/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
12/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
11/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
10/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
09/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
08/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
05/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
04/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
03/12/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
02/12/2014 |
7.73
|
1,110 | 7.34 | 7.73 | 7.34 | 0 | 0 | 0 |
01/12/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
28/11/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
27/11/2014 |
7.34
|
1,200 | 7.30 | 7.34 | 7.30 | 0 | 0 | 0 |
26/11/2014 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/11/2014 |
7.30
|
220 | 7.42 | 7.42 | 7.30 | 0 | 0 | 0 |
24/11/2014 |
7.42
|
860 | 7.34 | 7.42 | 7.42 | 0 | 0 | 0 |
21/11/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
20/11/2014 |
7.34
|
240 | 7.30 | 7.34 | 7.34 | 0 | 0 | 0 |
19/11/2014 |
7.30
|
750 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/11/2014 |
7.30
|
60 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/11/2014 |
7.30
|
580 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
14/11/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
13/11/2014 |
7.30
|
220 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
12/11/2014 |
7.30
|
5,980 | 7.26 | 7.30 | 7.30 | 0 | 0 | 0 |
11/11/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
10/11/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
07/11/2014 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
06/11/2014 |
7.26
|
380 | 7.26 | 7.26 | 7.26 | 0 | 380 | -0.0 |
05/11/2014 |
7.26
|
530 | 7.22 | 7.26 | 7.26 | 0 | 0 | 0 |
04/11/2014 |
7.22
|
2,350 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
03/11/2014 |
7.22
|
2,120 | 7.06 | 7.22 | 7.22 | 0 | 0 | 0 |
31/10/2014 |
7.06
|
360 | 6.63 | 7.06 | 7.06 | 0 | 0 | 0 |
30/10/2014 |
6.63
|
2,910 | 7.06 | 7.06 | 6.63 | 0 | 2,910 | -0.0 |
29/10/2014 |
7.06
|
2,330 | 7.18 | 7.18 | 6.71 | 0 | 1,510 | -0.0 |
28/10/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
27/10/2014 |
7.18
|
8,700 | 7.30 | 7.30 | 7.06 | 0 | 8,700 | -0.2 |
24/10/2014 |
7.30
|
27,220 | 7.30 | 7.34 | 7.26 | 0 | 23,190 | -0.4 |
23/10/2014 |
7.30
|
21,020 | 7.30 | 7.34 | 7.26 | 0 | 19,240 | -0.4 |
22/10/2014 |
7.30
|
49,220 | 7.34 | 7.34 | 7.26 | 0 | 30,910 | -0.6 |
21/10/2014 |
7.34
|
6,800 | 7.42 | 7.42 | 7.34 | 0 | 6,800 | -0.1 |
20/10/2014 |
7.42
|
10,020 | 7.62 | 7.62 | 7.42 | 5,000 | 0 | 0.1 |
17/10/2014 |
7.62
|
23,520 | 7.69 | 7.69 | 7.50 | 10,060 | 0 | 0.2 |
16/10/2014 |
7.69
|
10,120 | 7.77 | 7.77 | 7.54 | 10,120 | 7,400 | 0.1 |
15/10/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
14/10/2014 |
7.77
|
9,190 | 7.81 | 7.81 | 7.62 | 50 | 540 | -0.0 |
13/10/2014 |
7.81
|
10,090 | 8.09 | 8.09 | 7.81 | 0 | 90 | -0.0 |
10/10/2014 |
8.09
|
430 | 7.62 | 8.09 | 7.62 | 430 | 0 | 0.0 |
09/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
08/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
07/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
06/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
03/10/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
02/10/2014 |
7.62
|
1,900 | 7.42 | 7.69 | 7.30 | 1,900 | 0 | 0.0 |
01/10/2014 |
7.42
|
210 | 7.42 | 7.42 | 7.30 | 210 | 0 | 0.0 |
30/09/2014 |
7.42
|
330 | 7.46 | 7.46 | 7.34 | 10 | 0 | 0.0 |
29/09/2014 |
7.46
|
11,470 | 7.50 | 7.85 | 7.30 | 10,470 | 0 | 0.2 |
26/09/2014 |
7.50
|
10 | 7.22 | 7.50 | 7.50 | 10 | 0 | 0.0 |
25/09/2014 |
7.22
|
2,960 | 7.18 | 7.22 | 7.10 | 2,960 | 0 | 0.1 |
24/09/2014 |
7.18
|
1,010 | 7.26 | 7.26 | 7.18 | 1,010 | 0 | 0.0 |
23/09/2014 |
7.26
|
4,700 | 7.26 | 7.26 | 7.10 | 4,700 | 350 | 0.1 |
22/09/2014 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
19/09/2014 |
7.26
|
130 | 7.10 | 7.26 | 7.10 | 10 | 0 | 0.0 |
18/09/2014 |
7.10
|
3,500 | 7.34 | 7.34 | 7.10 | 3,500 | 2,500 | 0.0 |
17/09/2014 |
7.34
|
7,570 | 7.42 | 7.42 | 7.10 | 570 | 7,560 | -0.1 |
16/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
15/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |