Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 6,593,785 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-28) |
-0.20 | -33.33% | 20,205,625 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-12-05) |
-0.50 | -55.56% | 74,395,479 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-12-08) |
-6.50 | -94.20% | 196,697,315 | -139,400 | -0.2 |
0.40
6.90
0.40
|
60 tháng
(2019-12-19) |
0 | 0% | 992,152,822 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2015 |
9.30
|
206,800 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
07/04/2015 |
9.40
|
268,940 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
06/04/2015 |
9.40
|
149,260 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
03/04/2015 |
9.70
|
283,770 | 10 | 10.20 | 9.30 | 0 | 0 | 0 |
02/04/2015 |
10
|
544,120 | 9.60 | 10.20 | 9.20 | 0 | 0 | 0 |
01/04/2015 |
9.60
|
330,750 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
31/03/2015 |
9.60
|
54,080 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
30/03/2015 |
9.60
|
78,370 | 10 | 10 | 9.40 | 0 | 0 | 0 |
27/03/2015 |
9.80
|
195,490 | 10 | 10 | 9.60 | 0 | 0 | 0 |
26/03/2015 |
9.80
|
319,590 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
25/03/2015 |
9.80
|
217,090 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
24/03/2015 |
9.90
|
256,970 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
23/03/2015 |
9.90
|
133,280 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
20/03/2015 |
10.10
|
206,720 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
19/03/2015 |
10
|
196,220 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
18/03/2015 |
10
|
160,750 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
17/03/2015 |
10.10
|
162,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
16/03/2015 |
10.30
|
238,180 | 10.20 | 10.60 | 10.10 | 0 | 17,000 | -0.2 |
13/03/2015 |
10.20
|
265,040 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
12/03/2015 |
10.60
|
263,470 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
11/03/2015 |
10.60
|
256,970 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
10/03/2015 |
10.60
|
453,160 | 10.10 | 10.90 | 10.10 | 2,000 | 20,000 | -0.2 |
09/03/2015 |
10.20
|
230,780 | 10.50 | 10.70 | 10.20 | 10 | 0 | 0.0 |
06/03/2015 |
10.50
|
225,340 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
05/03/2015 |
10.70
|
290,540 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
04/03/2015 |
10.90
|
431,840 | 11.40 | 11.40 | 10.80 | 17,500 | 0 | 0.2 |
03/03/2015 |
10.80
|
730,670 | 10 | 10.80 | 10 | 15,000 | 0 | 0.2 |
02/03/2015 |
10.10
|
227,800 | 10 | 10.30 | 10 | 0 | 3,000 | -0.0 |
27/02/2015 |
10
|
83,860 | 10.30 | 10.40 | 10 | 0 | 5,000 | -0.1 |
26/02/2015 |
10.30
|
170,680 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
25/02/2015 |
10.30
|
235,030 | 10.10 | 10.60 | 10.10 | 1,000 | 0 | 0.0 |
24/02/2015 |
10.20
|
521,420 | 10.10 | 10.70 | 10.10 | 7,000 | 0 | 0.1 |
13/02/2015 |
10
|
81,610 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
12/02/2015 |
10.10
|
196,710 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
11/02/2015 |
10.10
|
255,820 | 10 | 10.40 | 9.40 | 0 | 6,000 | -0.1 |
10/02/2015 |
10
|
274,180 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
09/02/2015 |
10.30
|
160,500 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
06/02/2015 |
10.50
|
145,910 | 10.60 | 10.60 | 10.30 | 0 | 2,000 | -0.0 |
05/02/2015 |
10.60
|
315,830 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
04/02/2015 |
10.60
|
185,080 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
03/02/2015 |
10.60
|
284,890 | 10.90 | 11.20 | 10.50 | 2,000 | 0 | 0.0 |
02/02/2015 |
10.60
|
414,000 | 11.30 | 11.40 | 10.60 | 0 | 0 | 0 |
30/01/2015 |
11.30
|
132,560 | 11.50 | 11.50 | 10.80 | 0 | 4,000 | -0.0 |
29/01/2015 |
11.50
|
290,560 | 11.50 | 11.90 | 11.20 | 0 | 0 | 0 |
28/01/2015 |
11.50
|
619,890 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
27/01/2015 |
10.90
|
622,200 | 11.50 | 11.90 | 10.90 | 0 | 0 | 0 |
26/01/2015 |
11.60
|
467,290 | 11.20 | 11.80 | 11.20 | 0 | 5,000 | -0.1 |
23/01/2015 |
11.40
|
693,770 | 11.50 | 11.90 | 11.20 | 0 | 33,000 | -0.4 |
22/01/2015 |
11.20
|
570,170 | 11 | 11.60 | 10.70 | 0 | 23,450 | -0.3 |
21/01/2015 |
11.30
|
545,380 | 11.40 | 11.90 | 11.30 | 0 | 15,550 | -0.2 |
20/01/2015 |
11.80
|
407,950 | 12 | 12 | 11.30 | 0 | 0 | 0 |
19/01/2015 |
11.90
|
819,760 | 12 | 12.50 | 11.80 | 2,000 | 4,620 | -0.0 |
16/01/2015 |
11.80
|
974,340 | 11.60 | 11.80 | 11.30 | 52,430 | 0 | 0.6 |
15/01/2015 |
11.10
|
521,090 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 |
14/01/2015 |
10.40
|
495,030 | 11.20 | 11.20 | 10.40 | 0 | 27,810 | -0.3 |
13/01/2015 |
11
|
661,550 | 10.60 | 11.30 | 10.40 | 0 | 0 | 0 |
12/01/2015 |
10.80
|
1,038,700 | 12 | 12 | 10.80 | 4,500 | 22,000 | -0.2 |
09/01/2015 |
11.60
|
600,860 | 11.60 | 11.60 | 11.50 | 33,000 | 0 | 0.4 |
08/01/2015 |
10.90
|
65,830 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/01/2015 |
10.20
|
140,020 | 10.20 | 10.20 | 10.20 | 42,000 | 40,300 | 0.0 |
06/01/2015 |
9.60
|
587,320 | 9.60 | 9.60 | 9.20 | 5,000 | 0 | 0.0 |
05/01/2015 |
9
|
319,040 | 9 | 9 | 9 | 0 | 0 | 0 |
31/12/2014 |
8.50
|
131,530 | 8 | 8.50 | 8 | 0 | 0 | 0 |
30/12/2014 |
8
|
235,930 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
29/12/2014 |
7.80
|
113,690 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
26/12/2014 |
8.30
|
96,790 | 9 | 9.10 | 8.30 | 0 | 0 | 0 |
25/12/2014 |
8.90
|
227,640 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
24/12/2014 |
9.40
|
381,030 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
23/12/2014 |
9.90
|
465,800 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
22/12/2014 |
9.90
|
444,730 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
19/12/2014 |
9.60
|
455,290 | 10.30 | 10.60 | 9.60 | 0 | 0 | 0 |
18/12/2014 |
10.30
|
479,050 | 10.60 | 10.80 | 10.10 | 0 | 0 | 0 |
17/12/2014 |
10.30
|
196,210 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
16/12/2014 |
11
|
472,190 | 11.40 | 11.70 | 10.70 | 0 | 0 | 0 |
15/12/2014 |
11.50
|
674,280 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
12/12/2014 |
11.20
|
361,280 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
11/12/2014 |
11.40
|
603,580 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
10/12/2014 |
11.70
|
1,043,670 | 10.80 | 11.80 | 10.60 | 0 | 0 | 0 |
09/12/2014 |
11.30
|
858,770 | 11.50 | 12.10 | 11.30 | 0 | 0 | 0 |
08/12/2014 |
12.10
|
509,860 | 13.10 | 13.40 | 12.10 | 0 | 0 | 0 |
05/12/2014 |
13
|
602,350 | 13.20 | 13.30 | 12.90 | 5,000 | 0 | 0.1 |
04/12/2014 |
13
|
1,417,850 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
03/12/2014 |
13
|
1,079,510 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
02/12/2014 |
13.10
|
817,400 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
01/12/2014 |
13.30
|
905,400 | 13.40 | 13.80 | 13.30 | 40,000 | 1,000 | 0.5 |
28/11/2014 |
13.10
|
532,580 | 13 | 13.60 | 12.80 | 0 | 0 | 0 |
27/11/2014 |
13
|
903,350 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
26/11/2014 |
13.10
|
1,217,470 | 13.80 | 14.10 | 13.10 | 1,300 | 0 | 0.0 |
25/11/2014 |
13.70
|
1,474,380 | 13 | 13.80 | 12.80 | 20,000 | 0 | 0.3 |
24/11/2014 |
12.90
|
712,390 | 13.20 | 13.20 | 12.90 | 0 | 480 | -0.0 |
21/11/2014 |
13.10
|
365,820 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 |
20/11/2014 |
13.10
|
1,519,410 | 13.40 | 13.40 | 13.10 | 0 | 1,520 | -0.0 |
19/11/2014 |
13.20
|
1,510,400 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
18/11/2014 |
13.20
|
836,740 | 13.40 | 13.70 | 13.20 | 0 | 0 | 0 |
17/11/2014 |
13.60
|
578,380 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
14/11/2014 |
13.60
|
1,542,240 | 13.20 | 14.10 | 13.20 | 0 | 0 | 0 |
13/11/2014 |
13.40
|
143,460 | 13.50 | 13.80 | 13.40 | 1,000 | 0 | 0.0 |
12/11/2014 |
13.80
|
1,561,610 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
11/11/2014 |
13.40
|
1,205,110 | 13.10 | 13.90 | 13 | 0 | 3,000 | -0.0 |
10/11/2014 |
13.20
|
134,910 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |