Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2015 |
7.85
|
250 | 7.47 | 7.85 | 7.60 | 240 | 0 | 0.0 |
29/01/2015 |
7.47
|
2,430 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
28/01/2015 |
7.62
|
640 | 7.85 | 7.89 | 7.44 | 0 | 0 | 0 |
27/01/2015 |
7.85
|
970 | 8.03 | 8.30 | 7.53 | 0 | 0 | 0 |
26/01/2015 |
8.03
|
1,900 | 7.51 | 8.03 | 7.51 | 0 | 0 | 0 |
23/01/2015 |
7.51
|
10,380 | 8.07 | 8.07 | 7.51 | 10 | 0 | 0.0 |
22/01/2015 |
8.07
|
610 | 8.30 | 8.30 | 7.74 | 110 | 0 | 0.0 |
21/01/2015 |
8.30
|
90 | 7.85 | 8.30 | 8.07 | 90 | 0 | 0.0 |
20/01/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
19/01/2015 |
7.85
|
7,350 | 7.85 | 8.30 | 7.31 | 60 | 0 | 0.0 |
16/01/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
15/01/2015 |
7.85
|
210 | 7.78 | 7.85 | 7.74 | 100 | 0 | 0.0 |
14/01/2015 |
7.78
|
90 | 8.32 | 8.32 | 7.78 | 0 | 0 | 0 |
13/01/2015 |
8.32
|
10 | 7.85 | 8.32 | 8.32 | 10 | 0 | 0.0 |
12/01/2015 |
7.85
|
2,960 | 8.07 | 8.07 | 7.85 | 10 | 0 | 0.0 |
09/01/2015 |
8.07
|
10 | 7.85 | 8.07 | 8.07 | 10 | 0 | 0.0 |
08/01/2015 |
7.85
|
1,410 | 7.89 | 8.34 | 7.85 | 10 | 0 | 0.0 |
07/01/2015 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
06/01/2015 |
7.89
|
2,000 | 7.87 | 7.89 | 7.85 | 110 | 0 | 0.0 |
05/01/2015 |
7.87
|
20 | 7.87 | 8.07 | 7.87 | 10 | 0 | 0.0 |
31/12/2014 |
7.87
|
10 | 7.62 | 7.87 | 7.87 | 10 | 0 | 0.0 |
30/12/2014 |
7.62
|
10 | 7.27 | 7.62 | 7.62 | 10 | 0 | 0.0 |
29/12/2014 |
7.27
|
2,890 | 7.80 | 7.89 | 7.27 | 20 | 0 | 0.0 |
26/12/2014 |
7.80
|
17,000 | 7.87 | 7.87 | 7.62 | 0 | 0 | 0 |
25/12/2014 |
7.87
|
19,980 | 7.85 | 7.89 | 7.87 | 0 | 0 | 0 |
24/12/2014 |
7.85
|
49,080 | 7.40 | 7.89 | 7.74 | 10 | 31,000 | -1.1 |
23/12/2014 |
7.40
|
38,650 | 7.87 | 8.18 | 7.40 | 10 | 0 | 0.0 |
22/12/2014 |
7.87
|
15,010 | 8.14 | 8.14 | 7.58 | 0 | 0 | 0 |
19/12/2014 |
8.14
|
10 | 7.69 | 8.14 | 8.14 | 10 | 0 | 0.0 |
18/12/2014 |
7.69
|
10 | 7.20 | 7.69 | 7.69 | 10 | 0 | 0.0 |
17/12/2014 |
7.20
|
1,540 | 7.74 | 8.27 | 7.20 | 90 | 0 | 0.0 |
16/12/2014 |
7.74
|
10 | 8.30 | 8.30 | 7.74 | 0 | 0 | 0 |
15/12/2014 |
8.30
|
10 | 7.85 | 8.30 | 8.30 | 10 | 0 | 0.0 |
12/12/2014 |
7.85
|
10 | 7.71 | 7.85 | 7.85 | 10 | 0 | 0.0 |
11/12/2014 |
7.71
|
180 | 7.89 | 8.25 | 7.71 | 80 | 0 | 0.0 |
10/12/2014 |
7.89
|
20 | 7.67 | 7.89 | 7.89 | 20 | 0 | 0.0 |
09/12/2014 |
7.67
|
20 | 7.67 | 7.89 | 7.67 | 10 | 0 | 0.0 |
08/12/2014 |
7.67
|
5,290 | 7.74 | 7.76 | 7.51 | 10 | 0 | 0.0 |
05/12/2014 |
7.74
|
2,030 | 7.80 | 7.80 | 7.51 | 240 | 0 | 0.0 |
04/12/2014 |
7.80
|
8,000 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 |
03/12/2014 |
7.85
|
1,050 | 7.85 | 7.85 | 7.31 | 50 | 0 | 0.0 |
02/12/2014 |
7.85
|
8,570 | 7.71 | 7.85 | 7.18 | 960 | 0 | 0.0 |
01/12/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
28/11/2014 |
7.71
|
5,050 | 7.74 | 8.07 | 7.62 | 30 | 0 | 0.0 |
27/11/2014 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
26/11/2014 |
7.74
|
200 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 |
25/11/2014 |
7.85
|
40,490 | 8.18 | 8.18 | 7.62 | 5,550 | 0 | 0.2 |
24/11/2014 |
8.18
|
110 | 8.36 | 8.36 | 8.07 | 0 | 0 | 0 |
21/11/2014 |
8.36
|
30 | 7.85 | 8.36 | 8.18 | 30 | 0 | 0.0 |
20/11/2014 |
7.85
|
10,010 | 7.76 | 8.18 | 7.85 | 10 | 0 | 0.0 |
19/11/2014 |
7.76
|
1,030 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
18/11/2014 |
7.94
|
2,100 | 8.30 | 8.30 | 7.74 | 0 | 0 | 0 |
17/11/2014 |
8.30
|
10 | 7.89 | 8.30 | 8.30 | 10 | 0 | 0.0 |
14/11/2014 |
7.89
|
4,800 | 7.85 | 7.96 | 7.83 | 20 | 0 | 0.0 |
13/11/2014 |
7.85
|
1,140 | 7.96 | 7.96 | 7.71 | 20 | 0 | 0.0 |
12/11/2014 |
7.96
|
6,590 | 7.83 | 8.07 | 7.85 | 5,030 | 0 | 0.2 |
11/11/2014 |
7.83
|
2,010 | 8.05 | 8.05 | 7.62 | 10 | 0 | 0.0 |
10/11/2014 |
8.05
|
9,010 | 8.07 | 8.57 | 7.62 | 20 | 0 | 0.0 |
07/11/2014 |
8.07
|
500 | 8.30 | 8.39 | 7.74 | 480 | 0 | 0.0 |
06/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
05/11/2014 |
8.30
|
10 | 8.01 | 8.30 | 8.30 | 10 | 0 | 0.0 |
04/11/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
03/11/2014 |
8.01
|
9,010 | 7.98 | 8.03 | 7.62 | 30 | 0 | 0.0 |
31/10/2014 |
7.98
|
1,530 | 8.05 | 8.30 | 7.62 | 30 | 0 | 0.0 |
30/10/2014 |
8.05
|
920 | 8.07 | 8.30 | 7.67 | 30 | 0 | 0.0 |
29/10/2014 |
8.07
|
110 | 8.07 | 8.07 | 7.85 | 10 | 0 | 0.0 |
28/10/2014 |
8.07
|
1,020 | 8.03 | 8.30 | 7.65 | 20 | 0 | 0.0 |
27/10/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
24/10/2014 |
8.03
|
1,010 | 8.07 | 8.07 | 7.85 | 10 | 0 | 0.0 |
23/10/2014 |
8.07
|
1,330 | 8.07 | 8.07 | 7.85 | 30 | 0 | 0.0 |
22/10/2014 |
8.07
|
2,100 | 8.05 | 8.07 | 8.01 | 20 | 0 | 0.0 |
21/10/2014 |
8.05
|
14,020 | 8.07 | 8.07 | 7.87 | 20 | 0 | 0.0 |
20/10/2014 |
8.07
|
1,010 | 7.69 | 8.16 | 7.85 | 10 | 0 | 0.0 |
17/10/2014 |
7.69
|
11,860 | 7.20 | 7.69 | 6.95 | 40 | 0 | 0.0 |
16/10/2014 |
7.20
|
5,420 | 7.24 | 7.27 | 7.18 | 0 | 0 | 0 |
15/10/2014 |
7.24
|
6,890 | 7.24 | 7.40 | 6.95 | 710 | 0 | 0.0 |
14/10/2014 |
7.24
|
10,510 | 7.69 | 7.69 | 7.22 | 70 | 0 | 0.0 |
13/10/2014 |
7.69
|
2,590 | 8.25 | 8.25 | 7.69 | 400 | 0 | 0.0 |
10/10/2014 |
8.25
|
120 | 8.30 | 8.30 | 8.18 | 110 | 0 | 0.0 |
09/10/2014 |
8.30
|
120 | 8.30 | 8.52 | 8.18 | 30 | 0 | 0.0 |
08/10/2014 |
8.30
|
100 | 8.30 | 8.52 | 8.30 | 10 | 0 | 0.0 |
07/10/2014 |
8.30
|
80 | 8.23 | 8.79 | 8.18 | 60 | 0 | 0.0 |
06/10/2014 |
8.23
|
270 | 7.85 | 8.30 | 8.07 | 110 | 0 | 0.0 |
03/10/2014 |
7.85
|
1,110 | 7.85 | 7.85 | 7.85 | 90 | 0 | 0.0 |
02/10/2014 |
7.85
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
01/10/2014 |
7.85
|
1,360 | 7.96 | 7.96 | 7.62 | 20 | 0 | 0.0 |
30/09/2014 |
7.96
|
1,220 | 7.96 | 7.96 | 7.62 | 1,220 | 0 | 0.0 |
29/09/2014 |
7.96
|
1,020 | 7.62 | 7.96 | 7.42 | 780 | 0 | 0.0 |
26/09/2014 |
7.62
|
4,660 | 7.62 | 7.96 | 7.29 | 2,150 | 0 | 0.1 |
25/09/2014 |
7.62
|
6,330 | 7.29 | 7.62 | 7.29 | 810 | 0 | 0.0 |
24/09/2014 |
7.29
|
920 | 7.27 | 7.35 | 7.18 | 150 | 0 | 0.0 |
23/09/2014 |
7.27
|
3,330 | 6.95 | 7.29 | 7.02 | 370 | 0 | 0.0 |
22/09/2014 |
6.95
|
9,030 | 6.95 | 7.06 | 6.79 | 860 | 0 | 0.0 |
19/09/2014 |
6.95
|
150 | 6.93 | 6.95 | 6.95 | 50 | 0 | 0.0 |
18/09/2014 |
6.93
|
2,710 | 6.93 | 7.06 | 6.73 | 120 | 0 | 0.0 |
17/09/2014 |
6.93
|
1,930 | 6.61 | 7.04 | 6.61 | 120 | 0 | 0.0 |
16/09/2014 |
6.61
|
130 | 6.73 | 7.00 | 6.61 | 0 | 0 | 0 |
15/09/2014 |
6.73
|
400 | 7.06 | 7.06 | 6.73 | 0 | 0 | 0 |
12/09/2014 |
7.06
|
350 | 7.06 | 7.06 | 7.06 | 350 | 0 | 0.0 |
11/09/2014 |
7.06
|
3,630 | 6.75 | 7.13 | 7.00 | 20 | 0 | 0.0 |