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) |
-1.40 | -17.72% | 1,100 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-24) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-26) |
0.50 | 8.33% | 61,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-10-03) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-06) |
-0.60 | -8.45% | 1,364,529 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
8.02
|
6,700 | 8.16 | 8.16 | 8.02 | 0 | 0 | 0 |
09/02/2015 |
8.16
|
100 | 8.24 | 8.24 | 8.16 | 0 | 0 | 0 |
06/02/2015 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
05/02/2015 |
8.24
|
3,900 | 7.73 | 8.24 | 7.73 | 100 | 3,800 | -0.0 |
04/02/2015 |
7.73
|
5,100 | 8.09 | 8.24 | 7.73 | 0 | 0 | 0 |
03/02/2015 |
8.09
|
19,600 | 8.95 | 8.95 | 8.09 | 10,500 | 1,500 | 0.1 |
02/02/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
30/01/2015 |
8.95
|
100 | 8.16 | 8.95 | 8.95 | 100 | 0 | 0.0 |
29/01/2015 |
8.16
|
2,300 | 8.31 | 8.31 | 8.16 | 0 | 0 | 0 |
28/01/2015 |
8.31
|
200 | 8.31 | 8.31 | 8.02 | 100 | 0 | 0.0 |
27/01/2015 |
8.31
|
30,500 | 8.88 | 8.88 | 8.09 | 300 | 0 | 0.0 |
26/01/2015 |
8.88
|
120 | 8.52 | 8.88 | 8.88 | 0 | 0 | 0 |
23/01/2015 |
8.52
|
300 | 9.10 | 9.10 | 8.24 | 100 | 0 | 0.0 |
22/01/2015 |
9.10
|
51,900 | 8.59 | 9.10 | 7.88 | 300 | 0 | 0.0 |
21/01/2015 |
8.59
|
130 | 8.16 | 8.59 | 8.59 | 100 | 0 | 0.0 |
20/01/2015 |
8.16
|
19,600 | 8.16 | 8.16 | 7.81 | 100 | 5,000 | -0.1 |
19/01/2015 |
8.16
|
4,200 | 8.24 | 8.24 | 7.88 | 0 | 0 | 0 |
16/01/2015 |
8.24
|
651 | 8.95 | 8.95 | 8.24 | 0 | 0 | 0 |
15/01/2015 |
8.95
|
100 | 8.24 | 8.95 | 8.95 | 100 | 0 | 0.0 |
14/01/2015 |
8.24
|
900 | 8.95 | 8.95 | 8.16 | 0 | 0 | 0 |
13/01/2015 |
8.95
|
849 | 8.31 | 8.95 | 7.88 | 700 | 0 | 0.0 |
12/01/2015 |
8.31
|
500 | 8.38 | 8.38 | 8.24 | 0 | 0 | 0 |
09/01/2015 |
8.38
|
200 | 8.38 | 8.38 | 8.02 | 100 | 0 | 0.0 |
08/01/2015 |
8.38
|
200 | 9.02 | 9.02 | 8.16 | 100 | 0 | 0.0 |
07/01/2015 |
9.02
|
11,700 | 9.10 | 9.10 | 8.24 | 900 | 0 | 0.0 |
06/01/2015 |
9.10
|
100 | 8.52 | 9.10 | 9.10 | 100 | 0 | 0.0 |
05/01/2015 |
8.52
|
400 | 8.95 | 8.95 | 8.52 | 0 | 0 | 0 |
31/12/2014 |
8.95
|
1,500 | 8.45 | 9.10 | 8.38 | 900 | 0 | 0.0 |
30/12/2014 |
8.45
|
7,600 | 8.59 | 8.59 | 7.88 | 100 | 7,500 | -0.1 |
29/12/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
26/12/2014 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 500 | -0.0 |
25/12/2014 |
8.59
|
9,400 | 8.45 | 9.24 | 7.88 | 2,100 | 4,500 | -0.0 |
24/12/2014 |
8.45
|
200 | 8.74 | 8.74 | 8.31 | 200 | 0 | 0.0 |
23/12/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
22/12/2014 |
8.74
|
6,600 | 8.59 | 9.24 | 7.88 | 300 | 0 | 0.0 |
19/12/2014 |
8.59
|
2,500 | 9.31 | 9.31 | 8.38 | 2,100 | 0 | 0.0 |
18/12/2014 |
9.31
|
1,600 | 9.38 | 9.38 | 8.45 | 1,000 | 0 | 0.0 |
17/12/2014 |
9.38
|
300 | 8.59 | 9.38 | 8.95 | 300 | 0 | 0.0 |
16/12/2014 |
8.59
|
674 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/12/2014 |
8.59
|
104 | 9.38 | 9.38 | 8.59 | 0 | 0 | 0 |
12/12/2014 |
9.38
|
1,265 | 9.45 | 9.45 | 8.52 | 600 | 0 | 0.0 |
11/12/2014 |
9.45
|
15,800 | 8.81 | 9.45 | 8.16 | 200 | 9,600 | -0.1 |
10/12/2014 |
8.81
|
100 | 8.02 | 8.81 | 8.81 | 100 | 0 | 0.0 |
09/12/2014 |
8.02
|
3,700 | 8.59 | 8.59 | 8.02 | 0 | 3,400 | -0.0 |
08/12/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
05/12/2014 |
8.59
|
459 | 8.45 | 8.95 | 8.24 | 200 | 0 | 0.0 |
04/12/2014 |
8.45
|
100 | 8.59 | 8.59 | 8.45 | 0 | 0 | 0 |
03/12/2014 |
8.59
|
1,314 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 |
02/12/2014 |
8.67
|
100 | 8.24 | 8.67 | 8.67 | 100 | 0 | 0.0 |
01/12/2014 |
8.24
|
700 | 8.81 | 8.81 | 8.09 | 200 | 100 | 0.0 |
28/11/2014 |
8.81
|
600 | 9.24 | 9.24 | 8.38 | 400 | 0 | 0.0 |
27/11/2014 |
9.24
|
100 | 8.52 | 9.24 | 9.24 | 100 | 0 | 0.0 |
26/11/2014 |
8.52
|
2,700 | 8.45 | 8.52 | 8.38 | 100 | 2,000 | -0.0 |
25/11/2014 |
8.45
|
5,000 | 8.24 | 8.45 | 8.31 | 100 | 200 | -0.0 |
24/11/2014 |
8.24
|
4,300 | 8.81 | 8.81 | 8.24 | 0 | 0 | 0 |
21/11/2014 |
8.81
|
400 | 8.81 | 8.81 | 8.81 | 0 | 300 | -0.0 |
20/11/2014 |
8.81
|
10,000 | 9.74 | 9.74 | 8.81 | 0 | 9,000 | -0.1 |
19/11/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/11/2014 |
9.74
|
240 | 9.17 | 9.74 | 8.95 | 200 | 0 | 0.0 |
17/11/2014 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
14/11/2014 |
9.17
|
260 | 8.59 | 9.17 | 8.74 | 200 | 0 | 0.0 |
13/11/2014 |
8.59
|
1,200 | 8.67 | 8.67 | 8.59 | 0 | 1,100 | -0.0 |
12/11/2014 |
8.67
|
20,600 | 9.17 | 9.17 | 8.59 | 100 | 12,500 | -0.1 |
11/11/2014 |
9.17
|
13 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
10/11/2014 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
07/11/2014 |
9.17
|
5,200 | 9.10 | 9.17 | 8.24 | 100 | 5,000 | -0.1 |
06/11/2014 |
9.10
|
142 | 8.59 | 9.10 | 9.10 | 100 | 0 | 0.0 |
05/11/2014 |
8.59
|
12,245 | 9.53 | 9.53 | 8.59 | 0 | 0 | 0 |
04/11/2014 |
9.53
|
2,100 | 8.95 | 9.53 | 8.38 | 100 | 2,000 | -0.0 |
03/11/2014 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
31/10/2014 |
8.95
|
105 | 8.59 | 8.95 | 8.95 | 100 | 0 | 0.0 |
30/10/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
29/10/2014 |
8.59
|
1,500 | 8.52 | 8.95 | 8.59 | 100 | 1,200 | -0.0 |
28/10/2014 |
8.52
|
100 | 8.67 | 8.67 | 8.52 | 100 | 0 | 0.0 |
27/10/2014 |
8.67
|
32,100 | 8.67 | 8.67 | 8.67 | 100 | 0 | 0.0 |
24/10/2014 |
8.67
|
29,600 | 9.10 | 9.10 | 8.67 | 0 | 0 | 0 |
23/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/10/2014 |
9.10
|
38,000 | 9.10 | 9.10 | 8.81 | 200 | 10,000 | -0.1 |
21/10/2014 |
9.10
|
30,100 | 9.17 | 9.17 | 8.59 | 100 | 0 | 0.0 |
20/10/2014 |
9.17
|
4,200 | 9.31 | 9.31 | 8.59 | 0 | 0 | 0 |
17/10/2014 |
9.31
|
4,203 | 9.17 | 9.67 | 9.10 | 0 | 0 | 0 |
16/10/2014 |
9.17
|
2,214 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
15/10/2014 |
9.60
|
9,700 | 9.67 | 9.67 | 9.10 | 1,200 | 0 | 0.0 |
14/10/2014 |
9.67
|
83 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
13/10/2014 |
9.67
|
100 | 9.45 | 9.67 | 9.67 | 100 | 0 | 0.0 |
10/10/2014 |
9.45
|
31,200 | 9.31 | 9.53 | 9.31 | 13,300 | 0 | 0.2 |
09/10/2014 |
9.31
|
13,000 | 9.31 | 9.31 | 9.24 | 0 | 0 | 0 |
08/10/2014 |
9.31
|
12,700 | 9.31 | 9.38 | 9.31 | 1,500 | 0 | 0.0 |
07/10/2014 |
9.31
|
3,300 | 9.31 | 9.38 | 9.24 | 0 | 0 | 0 |
06/10/2014 |
9.31
|
5,800 | 9.31 | 9.31 | 9.02 | 1,100 | 0 | 0.0 |
03/10/2014 |
9.31
|
21,700 | 9.17 | 9.45 | 9.24 | 20,700 | 0 | 0.3 |
02/10/2014 |
9.17
|
1,948 | 9.10 | 9.67 | 8.45 | 700 | 1,000 | -0.0 |
01/10/2014 |
9.10
|
17,400 | 8.95 | 9.17 | 8.88 | 1,000 | 0 | 0.0 |
30/09/2014 |
8.95
|
9,100 | 8.88 | 8.95 | 8.59 | 3,200 | 5,000 | -0.0 |
29/09/2014 |
8.88
|
1,052 | 8.88 | 8.95 | 8.81 | 300 | 0 | 0.0 |
26/09/2014 |
8.88
|
10,839 | 8.81 | 8.95 | 8.81 | 2,700 | 0 | 0.0 |
25/09/2014 |
8.81
|
10,476 | 8.95 | 9.02 | 8.74 | 4,500 | 0 | 0.1 |
24/09/2014 |
8.95
|
9,700 | 8.95 | 8.95 | 8.81 | 7,200 | 0 | 0.1 |
23/09/2014 |
8.95
|
23,405 | 8.95 | 8.95 | 8.59 | 10,100 | 10,000 | 0.0 |
22/09/2014 |
8.95
|
2,100 | 8.95 | 9.02 | 8.81 | 200 | 0 | 0.0 |