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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.84
|
11,800 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
09/02/2015 |
7.90
|
1,600 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
06/02/2015 |
8.05
|
3,700 | 7.90 | 8.10 | 7.79 | 0 | 0 | 0 |
05/02/2015 |
7.90
|
3,100 | 7.90 | 7.90 | 7.79 | 0 | 0 | 0 |
04/02/2015 |
7.90
|
11,200 | 8.00 | 8.00 | 7.79 | 0 | 0 | 0 |
03/02/2015 |
8.00
|
2,600 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
02/02/2015 |
8.05
|
17,400 | 7.90 | 8.05 | 7.84 | 0 | 0 | 0 |
30/01/2015 |
7.90
|
16,800 | 8.10 | 8.10 | 7.84 | 0 | 0 | 0 |
29/01/2015 |
8.10
|
5,800 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
28/01/2015 |
8.10
|
17,000 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
27/01/2015 |
8.15
|
19,500 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
26/01/2015 |
8.15
|
12,400 | 8.10 | 8.35 | 8.10 | 0 | 0 | 0 |
23/01/2015 |
8.10
|
24,900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
22/01/2015 |
8.50
|
3,500 | 8.50 | 8.55 | 8.35 | 100 | 0 | 0.0 |
21/01/2015 |
8.50
|
18,800 | 9.11 | 9.11 | 8.50 | 0 | 0 | 0 |
20/01/2015 |
9.11
|
12,800 | 9.11 | 9.16 | 9.11 | 10,000 | 0 | 0.2 |
19/01/2015 |
9.11
|
7,100 | 9.16 | 9.16 | 9.11 | 3,400 | 0 | 0.1 |
16/01/2015 |
9.16
|
400 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
15/01/2015 |
9.16
|
1,700 | 9.11 | 9.16 | 9.11 | 1,600 | 1,600 | 0 |
14/01/2015 |
9.11
|
8,500 | 9.11 | 9.11 | 9.11 | 6,800 | 0 | 0.1 |
13/01/2015 |
9.11
|
9,500 | 9.11 | 9.11 | 9.11 | 8,200 | 0 | 0.1 |
12/01/2015 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
09/01/2015 |
9.11
|
100 | 8.86 | 9.11 | 9.11 | 0 | 0 | 0 |
08/01/2015 |
8.86
|
19,000 | 9.01 | 9.01 | 8.86 | 0 | 0 | 0 |
07/01/2015 |
9.01
|
3,000 | 9.26 | 9.26 | 9.01 | 0 | 0 | 0 |
06/01/2015 |
9.26
|
100 | 9.11 | 9.26 | 9.26 | 0 | 0 | 0 |
05/01/2015 |
9.11
|
6,400 | 9.06 | 9.11 | 9.06 | 1,300 | 0 | 0.0 |
31/12/2014 |
9.06
|
800 | 8.91 | 9.06 | 8.86 | 0 | 0 | 0 |
30/12/2014 |
8.91
|
2,600 | 8.91 | 8.91 | 8.10 | 0 | 0 | 0 |
29/12/2014 |
8.91
|
200 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
26/12/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
25/12/2014 |
8.91
|
13,600 | 8.91 | 8.96 | 8.86 | 0 | 0 | 0 |
24/12/2014 |
8.91
|
1,400 | 9.16 | 9.16 | 8.91 | 0 | 0 | 0 |
23/12/2014 |
9.16
|
600 | 9.21 | 9.21 | 9.16 | 0 | 0 | 0 |
22/12/2014 |
9.21
|
300 | 9.26 | 9.26 | 8.96 | 0 | 0 | 0 |
19/12/2014 |
9.26
|
100 | 9.11 | 9.26 | 9.26 | 0 | 0 | 0 |
18/12/2014 |
9.11
|
1,600 | 9.06 | 9.11 | 9.11 | 0 | 0 | 0 |
17/12/2014 |
9.06
|
5,500 | 9.16 | 9.16 | 8.86 | 0 | 0 | 0 |
16/12/2014 |
9.16
|
7,600 | 9.31 | 9.31 | 9.16 | 0 | 0 | 0 |
15/12/2014 |
9.31
|
4,800 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
12/12/2014 |
9.36
|
3,900 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
11/12/2014 |
9.36
|
3,000 | 9.41 | 9.41 | 9.26 | 0 | 0 | 0 |
10/12/2014 |
9.41
|
2,400 | 9.31 | 9.41 | 9.26 | 0 | 0 | 0 |
09/12/2014 |
9.31
|
8,800 | 9.41 | 9.41 | 9.31 | 0 | 0 | 0 |
08/12/2014 |
9.41
|
6,500 | 9.46 | 9.46 | 9.41 | 0 | 0 | 0 |
05/12/2014 |
9.46
|
14,910 | 9.57 | 9.57 | 9.41 | 0 | 0 | 0 |
04/12/2014 |
9.57
|
400 | 9.41 | 9.57 | 9.41 | 0 | 0 | 0 |
03/12/2014 |
9.41
|
300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
02/12/2014 |
9.41
|
6,100 | 9.62 | 9.62 | 9.41 | 0 | 0 | 0 |
01/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
28/11/2014 |
9.62
|
2,600 | 9.36 | 9.62 | 9.36 | 0 | 0 | 0 |
27/11/2014 |
9.36
|
7,800 | 9.36 | 9.36 | 9.31 | 0 | 0 | 0 |
26/11/2014 |
9.36
|
500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
25/11/2014 |
9.36
|
1,200 | 9.31 | 9.41 | 9.36 | 0 | 0 | 0 |
24/11/2014 |
9.31
|
12,200 | 9.57 | 9.57 | 9.31 | 0 | 0 | 0 |
21/11/2014 |
9.57
|
3,400 | 9.62 | 9.67 | 9.57 | 0 | 0 | 0 |
20/11/2014 |
9.62
|
4,100 | 9.67 | 9.67 | 9.46 | 0 | 0 | 0 |
19/11/2014 |
9.67
|
15,200 | 9.77 | 9.77 | 9.41 | 0 | 0 | 0 |
18/11/2014 |
9.77
|
3,900 | 9.62 | 9.77 | 9.62 | 0 | 0 | 0 |
17/11/2014 |
9.62
|
2,200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
14/11/2014 |
9.62
|
7,900 | 9.62 | 9.77 | 9.62 | 100 | 0 | 0.0 |
13/11/2014 |
9.62
|
8,700 | 9.41 | 9.67 | 9.41 | 0 | 0 | 0 |
12/11/2014 |
9.41
|
1,900 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
11/11/2014 |
9.51
|
1,100 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
10/11/2014 |
9.51
|
10,400 | 9.46 | 9.51 | 9.41 | 0 | 0 | 0 |
07/11/2014 |
9.46
|
10,600 | 9.41 | 9.46 | 9.31 | 0 | 0 | 0 |
06/11/2014 |
9.41
|
9,000 | 9.41 | 9.41 | 9.11 | 0 | 0 | 0 |
05/11/2014 |
9.41
|
14,600 | 9.36 | 9.57 | 9.11 | 0 | 0 | 0 |
04/11/2014 |
9.36
|
36,500 | 9.62 | 9.62 | 9.36 | 0 | 0 | 0 |
03/11/2014 |
9.62
|
11,414 | 9.67 | 9.72 | 9.62 | 0 | 0 | 0 |
31/10/2014 |
9.67
|
4,000 | 9.62 | 9.67 | 9.51 | 0 | 0 | 0 |
30/10/2014 |
9.62
|
1,200 | 9.67 | 9.67 | 9.62 | 0 | 0 | 0 |
29/10/2014 |
9.67
|
6,000 | 9.46 | 9.67 | 9.46 | 0 | 0 | 0 |
28/10/2014 |
9.46
|
400 | 9.31 | 9.46 | 9.31 | 15,000 | 0 | 0.0 |
27/10/2014 |
9.31
|
29,900 | 9.46 | 9.46 | 9.31 | 15,000 | 0 | 0.3 |
24/10/2014 |
9.46
|
22,210 | 9.77 | 9.82 | 9.11 | 0 | 0 | 0 |
23/10/2014 |
9.77
|
22,000 | 9.82 | 9.87 | 9.77 | 15,000 | 0 | 0.3 |
22/10/2014 |
9.82
|
6,300 | 9.82 | 9.82 | 9.72 | 100 | 0 | 0.0 |
21/10/2014 |
9.82
|
74,200 | 10.73 | 10.73 | 9.82 | 0 | 0 | 0 |
20/10/2014 |
10.73
|
1,000 | 10.63 | 10.73 | 10.53 | 0 | 0 | 0 |
17/10/2014 |
10.63
|
27,610 | 10.48 | 10.63 | 10.48 | 40,000 | 0 | 0.8 |
16/10/2014 |
10.48
|
54,400 | 10.53 | 11.13 | 10.38 | 40,000 | 0 | 0.8 |
15/10/2014 |
10.53
|
27,000 | 10.68 | 10.68 | 10.53 | 19,800 | 0 | 0.4 |
14/10/2014 |
10.68
|
17,200 | 10.68 | 10.73 | 10.63 | 3,700 | 0 | 0.1 |
13/10/2014 |
10.68
|
6,086 | 10.63 | 10.73 | 10.63 | 0 | 0 | 0 |
10/10/2014 |
10.63
|
26,500 | 10.73 | 10.88 | 10.63 | 12,500 | 0 | 0.3 |
09/10/2014 |
10.73
|
22,400 | 10.68 | 10.73 | 10.63 | 11,200 | 0 | 0.2 |
08/10/2014 |
10.68
|
29,217 | 10.68 | 10.78 | 10.63 | 11,700 | 0 | 0.2 |
07/10/2014 |
10.68
|
5,900 | 10.63 | 10.73 | 10.63 | 1,900 | 0 | 0.0 |
06/10/2014 |
10.63
|
60,400 | 10.73 | 10.78 | 10.63 | 11,500 | 0 | 0.2 |
03/10/2014 |
10.73
|
17,300 | 10.93 | 10.93 | 10.58 | 8,900 | 0 | 0.2 |
02/10/2014 |
10.93
|
77,600 | 10.53 | 11.13 | 10.58 | 10,400 | 0 | 0.2 |
01/10/2014 |
10.53
|
18,100 | 10.43 | 10.63 | 10.48 | 0 | 0 | 0 |
30/09/2014 |
10.43
|
9,400 | 10.73 | 10.73 | 10.43 | 0 | 0 | 0 |
29/09/2014 |
10.73
|
31,313 | 10.02 | 10.93 | 10.12 | 3,500 | 0 | 0.1 |
26/09/2014 |
10.02
|
1,600 | 10.02 | 10.02 | 9.97 | 0 | 0 | 0 |
25/09/2014 |
10.02
|
5,300 | 9.97 | 10.07 | 9.87 | 800 | 0 | 0.0 |
24/09/2014 |
9.97
|
16,500 | 9.97 | 9.97 | 9.87 | 5,000 | 0 | 0.1 |
23/09/2014 |
9.97
|
11,600 | 9.97 | 10.02 | 9.82 | 5,700 | 0 | 0.1 |
22/09/2014 |
9.97
|
29,800 | 10.02 | 10.02 | 9.77 | 7,000 | 0 | 0.1 |