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) |
-0.35 | -2.72% | 4,668,100 | 305,145 | 3.9 |
12.15
12.85
12.50
|
2 tháng
(2024-07-22) |
0 | 0% | 11,880,400 | 2,054,811 | 26.1 |
11.85
13.20
12.50
|
3 tháng
(2024-06-21) |
-1.31 | -9.48% | 19,525,000 | 2,136,531 | 27.3 |
11.85
13.81
12.50
|
6 tháng
(2024-03-25) |
-1.42 | -10.20% | 73,076,100 | 1,409,792 | 16.2 |
11.85
15.72
12.50
|
12 tháng
(2023-09-25) |
-1.93 | -13.36% | 115,073,900 | 3,376,072 | 45.3 |
11.52
15.72
12.50
|
24 tháng
(2022-09-30) |
-3.26 | -20.67% | 267,893,600 | 5,048,046 | 70.4 |
11.22
19.91
12.50
|
36 tháng
(2021-10-05) |
-1.28 | -9.30% | 417,653,700 | -1,221,331 | -65.6 |
11.22
22.44
12.50
|
60 tháng
(2019-10-16) |
3.99 | 46.97% | 557,122,160 | -1,007,231 | -56.4 |
5.45
22.44
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
9.54
|
3,890 | 9.56 | 9.56 | 9.26 | 10 | 0 | 0.0 |
04/02/2015 |
9.56
|
30,630 | 9.56 | 9.58 | 9.15 | 20 | 0 | 0.0 |
03/02/2015 |
9.56
|
15,470 | 9.73 | 9.88 | 9.54 | 840 | 0 | 0.0 |
02/02/2015 |
9.73
|
11,850 | 9.98 | 10.05 | 9.68 | 0 | 0 | 0 |
30/01/2015 |
9.98
|
17,240 | 9.98 | 9.98 | 9.90 | 3,170 | 0 | 0.1 |
29/01/2015 |
9.98
|
5,390 | 10.00 | 10.03 | 9.98 | 1,140 | 0 | 0.1 |
28/01/2015 |
10.00
|
61,830 | 9.98 | 10.07 | 9.98 | 0 | 25,390 | -1.2 |
27/01/2015 |
9.98
|
59,120 | 9.96 | 10.00 | 9.81 | 0 | 8,160 | -0.4 |
26/01/2015 |
9.96
|
51,110 | 10.07 | 10.07 | 9.90 | 10 | 0 | 0.0 |
23/01/2015 |
10.07
|
34,770 | 10.11 | 10.11 | 9.75 | 10,440 | 0 | 0.5 |
22/01/2015 |
10.11
|
7,760 | 10.11 | 10.20 | 10.00 | 150 | 0 | 0.0 |
21/01/2015 |
10.11
|
17,360 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 |
20/01/2015 |
10.22
|
15,840 | 10.24 | 10.24 | 10.11 | 90 | 0 | 0.0 |
19/01/2015 |
10.24
|
44,990 | 10.22 | 10.28 | 10.11 | 0 | 18,040 | -0.9 |
16/01/2015 |
10.22
|
32,580 | 10.20 | 10.22 | 10.11 | 3,380 | 11,660 | -0.4 |
15/01/2015 |
10.20
|
8,260 | 10.22 | 10.22 | 10.11 | 0 | 5,170 | -0.2 |
14/01/2015 |
10.22
|
30,440 | 10.28 | 10.28 | 10.11 | 0 | 4,330 | -0.2 |
13/01/2015 |
10.28
|
28,260 | 10.24 | 10.28 | 10.11 | 0 | 0 | 0 |
12/01/2015 |
10.24
|
53,050 | 10.32 | 10.32 | 10.11 | 0 | 10,000 | -0.5 |
09/01/2015 |
10.32
|
11,450 | 10.30 | 10.37 | 10.22 | 0 | 0 | 0 |
08/01/2015 |
10.30
|
116,650 | 9.79 | 10.32 | 9.90 | 0 | 40,000 | -1.9 |
07/01/2015 |
9.79
|
65,870 | 9.47 | 10.09 | 9.47 | 150 | 30,900 | -1.4 |
06/01/2015 |
9.47
|
14,960 | 9.45 | 9.58 | 9.37 | 120 | 9,100 | -0.4 |
05/01/2015 |
9.45
|
23,000 | 9.37 | 9.58 | 9.26 | 40 | 0 | 0.0 |
31/12/2014 |
9.37
|
7,800 | 9.26 | 9.68 | 9.24 | 440 | 0 | 0.0 |
30/12/2014 |
9.26
|
16,630 | 9.15 | 9.26 | 8.94 | 150 | 0 | 0.0 |
29/12/2014 |
9.15
|
16,150 | 9.17 | 9.26 | 9.09 | 50 | 0 | 0.0 |
26/12/2014 |
9.17
|
24,750 | 9.20 | 9.32 | 9.05 | 3,660 | 7,820 | -0.2 |
25/12/2014 |
9.20
|
31,890 | 9.26 | 9.45 | 9.15 | 300 | 70 | 0.0 |
24/12/2014 |
9.26
|
75,160 | 8.94 | 9.37 | 8.94 | 170 | 47,110 | -2.0 |
23/12/2014 |
8.94
|
35,720 | 8.92 | 8.94 | 8.92 | 0 | 20,000 | -0.8 |
22/12/2014 |
8.92
|
26,430 | 8.81 | 8.94 | 8.79 | 680 | 15,000 | -0.6 |
19/12/2014 |
8.81
|
3,520 | 8.81 | 8.81 | 8.51 | 280 | 0 | 0.0 |
18/12/2014 |
8.81
|
37,730 | 8.73 | 8.92 | 8.81 | 600 | 9,330 | -0.4 |
17/12/2014 |
8.73
|
24,780 | 8.64 | 8.94 | 8.41 | 1,350 | 0 | 0.1 |
16/12/2014 |
8.64
|
47,350 | 8.94 | 8.94 | 8.62 | 8,960 | 0 | 0.4 |
15/12/2014 |
8.94
|
10,730 | 9.00 | 9.15 | 8.94 | 10 | 8,580 | -0.4 |
12/12/2014 |
9.00
|
10,720 | 8.94 | 9.00 | 8.94 | 420 | 110 | 0.0 |
11/12/2014 |
8.94
|
45,270 | 9.05 | 9.26 | 8.90 | 380 | 0 | 0.0 |
10/12/2014 |
9.05
|
31,200 | 8.51 | 9.05 | 8.51 | 40 | 0 | 0.0 |
09/12/2014 |
8.51
|
76,620 | 9.11 | 9.34 | 8.49 | 12,300 | 0 | 0.5 |
08/12/2014 |
9.11
|
25,510 | 9.37 | 9.37 | 9.11 | 30 | 0 | 0.0 |
05/12/2014 |
9.37
|
12,250 | 9.20 | 9.37 | 9.20 | 70 | 0 | 0.0 |
04/12/2014 |
9.20
|
35,930 | 9.20 | 9.28 | 9.15 | 7,200 | 0 | 0.3 |
03/12/2014 |
9.20
|
30,110 | 9.05 | 9.26 | 9.07 | 120 | 0 | 0.0 |
02/12/2014 |
9.05
|
62,900 | 9.26 | 9.26 | 9.05 | 11,230 | 0 | 0.5 |
01/12/2014 |
9.26
|
11,740 | 9.45 | 9.45 | 9.26 | 10 | 0 | 0.0 |
28/11/2014 |
9.45
|
37,820 | 9.26 | 9.47 | 9.15 | 2,650 | 0 | 0.1 |
27/11/2014 |
9.26
|
26,640 | 9.26 | 9.45 | 9.15 | 290 | 0 | 0.0 |
26/11/2014 |
9.26
|
40,190 | 9.20 | 9.56 | 9.15 | 30 | 0 | 0.0 |
25/11/2014 |
9.20
|
59,680 | 9.15 | 9.56 | 9.15 | 17,520 | 0 | 0.8 |
24/11/2014 |
9.15
|
12,230 | 9.32 | 9.58 | 9.15 | 700 | 20 | 0.0 |
21/11/2014 |
9.32
|
72,300 | 9.58 | 9.58 | 9.32 | 0 | 310 | -0.0 |
20/11/2014 |
9.58
|
17,410 | 9.58 | 9.62 | 9.43 | 100 | 10,220 | -0.5 |
19/11/2014 |
9.58
|
3,740 | 9.56 | 9.58 | 9.51 | 0 | 270 | -0.0 |
18/11/2014 |
9.56
|
42,410 | 9.43 | 9.73 | 9.37 | 6,460 | 10 | 0.3 |
17/11/2014 |
9.43
|
61,580 | 9.58 | 9.73 | 9.41 | 3,730 | 0 | 0.2 |
14/11/2014 |
9.58
|
20,880 | 9.64 | 9.68 | 9.56 | 10 | 0 | 0.0 |
13/11/2014 |
9.64
|
3,830 | 9.58 | 9.68 | 9.54 | 20 | 0 | 0.0 |
12/11/2014 |
9.58
|
55,470 | 9.77 | 9.77 | 9.37 | 180 | 4,100 | -0.2 |
11/11/2014 |
9.77
|
22,340 | 9.79 | 9.79 | 9.58 | 110 | 9,320 | -0.4 |
10/11/2014 |
9.79
|
11,880 | 9.71 | 9.79 | 9.60 | 120 | 0 | 0.0 |
07/11/2014 |
9.71
|
7,060 | 9.49 | 9.77 | 9.47 | 520 | 0 | 0.0 |
06/11/2014 |
9.49
|
17,080 | 9.49 | 9.79 | 9.47 | 3,170 | 0 | 0.1 |
05/11/2014 |
9.49
|
11,660 | 9.39 | 9.68 | 9.37 | 10 | 0 | 0.0 |
04/11/2014 |
9.39
|
18,270 | 9.51 | 9.66 | 9.37 | 330 | 0 | 0.0 |
03/11/2014 |
9.51
|
19,740 | 9.75 | 9.83 | 9.51 | 370 | 10 | 0.0 |
31/10/2014 |
9.75
|
25,630 | 9.77 | 9.77 | 9.49 | 2,970 | 0 | 0.1 |
30/10/2014 |
9.77
|
1,790 | 9.71 | 9.98 | 9.58 | 1,180 | 0 | 0.1 |
29/10/2014 |
9.71
|
12,920 | 9.47 | 9.75 | 9.47 | 3,300 | 0 | 0.1 |
28/10/2014 |
9.47
|
10,210 | 9.64 | 10.00 | 9.45 | 40 | 500 | -0.0 |
27/10/2014 |
9.64
|
16,540 | 9.81 | 9.98 | 9.49 | 1,600 | 0 | 0.1 |
24/10/2014 |
9.81
|
25,370 | 10.15 | 10.15 | 9.71 | 2,260 | 3,000 | -0.0 |
23/10/2014 |
10.15
|
27,300 | 10.24 | 10.47 | 9.79 | 5,530 | 200 | 0.2 |
22/10/2014 |
10.24
|
30,760 | 10.41 | 10.60 | 10.07 | 3,400 | 9,180 | -0.3 |
21/10/2014 |
10.41
|
134,480 | 9.94 | 10.47 | 10.00 | 1,380 | 60,000 | -2.8 |
20/10/2014 |
9.94
|
121,670 | 9.54 | 10.00 | 9.37 | 34,670 | 60,000 | -1.2 |
17/10/2014 |
9.54
|
1,970 | 8.98 | 9.58 | 9.34 | 1,510 | 0 | 0.1 |
16/10/2014 |
8.98
|
10,580 | 9.28 | 9.75 | 8.94 | 3,420 | 0 | 0.1 |
15/10/2014 |
9.28
|
27,770 | 9.49 | 9.49 | 9.15 | 1,610 | 0 | 0.1 |
14/10/2014 |
9.49
|
6,870 | 9.37 | 9.49 | 9.17 | 4,260 | 0 | 0.2 |
13/10/2014 |
9.37
|
3,110 | 9.28 | 9.75 | 9.28 | 2,410 | 0 | 0.1 |
10/10/2014 |
9.28
|
3,170 | 9.41 | 9.41 | 9.20 | 2,980 | 0 | 0.1 |
09/10/2014 |
9.41
|
4,210 | 9.54 | 9.54 | 9.26 | 3,060 | 0 | 0.1 |
08/10/2014 |
9.54
|
5,760 | 9.79 | 9.79 | 9.28 | 200 | 2,580 | -0.1 |
07/10/2014 |
9.79
|
610 | 9.39 | 9.79 | 9.47 | 510 | 0 | 0.0 |
06/10/2014 |
9.39
|
5,030 | 9.15 | 9.79 | 8.96 | 1,930 | 0 | 0.1 |
03/10/2014 |
9.15
|
6,690 | 9.47 | 9.47 | 9.07 | 3,570 | 4,300 | -0.0 |
02/10/2014 |
9.47
|
4,070 | 9.37 | 9.47 | 9.05 | 1,410 | 1,270 | 0.0 |
01/10/2014 |
9.37
|
44,420 | 8.94 | 9.49 | 8.94 | 4,250 | 3,010 | 0.1 |
30/09/2014 |
8.94
|
490 | 8.90 | 8.94 | 8.83 | 0 | 0 | 0 |
29/09/2014 |
8.90
|
1,630 | 8.92 | 8.92 | 8.85 | 600 | 0 | 0.0 |
26/09/2014 |
8.92
|
3,100 | 8.75 | 8.92 | 8.73 | 200 | 0 | 0.0 |
25/09/2014 |
8.75
|
8,710 | 8.75 | 8.83 | 8.73 | 1,500 | 0 | 0.1 |
24/09/2014 |
8.75
|
2,760 | 8.73 | 8.94 | 8.73 | 0 | 0 | 0 |
23/09/2014 |
8.73
|
4,140 | 9.00 | 9.00 | 8.73 | 0 | 0 | 0 |
22/09/2014 |
9.00
|
3,230 | 8.85 | 9.00 | 8.73 | 1,030 | 0 | 0.0 |
19/09/2014 |
8.85
|
2,530 | 8.92 | 8.92 | 8.58 | 30 | 0 | 0.0 |
18/09/2014 |
8.92
|
9,910 | 9.15 | 9.15 | 8.73 | 5,600 | 0 | 0.2 |
17/09/2014 |
9.15
|
4,350 | 9.17 | 9.37 | 8.94 | 3,240 | 0 | 0.1 |