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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
8.54
|
5,920 | 8.54 | 8.54 | 8.29 | 1,000 | 0 | 0.0 |
04/02/2015 |
8.54
|
14,420 | 8.54 | 8.54 | 8.46 | 0 | 0 | 0 |
03/02/2015 |
8.54
|
17,320 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 |
02/02/2015 |
8.62
|
10,520 | 8.70 | 8.78 | 8.54 | 0 | 0 | 0 |
30/01/2015 |
8.70
|
23,410 | 8.94 | 8.94 | 8.70 | 0 | 0 | 0 |
29/01/2015 |
8.94
|
26,720 | 8.94 | 8.94 | 8.86 | 0 | 0 | 0 |
28/01/2015 |
8.94
|
18,160 | 8.86 | 8.94 | 8.78 | 0 | 0 | 0 |
27/01/2015 |
8.86
|
45,840 | 8.86 | 9.02 | 8.78 | 0 | 3,000 | -0.0 |
26/01/2015 |
8.86
|
36,400 | 9.02 | 9.11 | 8.78 | 0 | 0 | 0 |
23/01/2015 |
9.02
|
29,910 | 8.94 | 9.11 | 8.86 | 0 | 0 | 0 |
22/01/2015 |
8.94
|
10,640 | 8.94 | 9.02 | 8.94 | 0 | 0 | 0 |
21/01/2015 |
8.94
|
79,990 | 8.86 | 9.27 | 8.86 | 3,000 | 0 | 0.0 |
20/01/2015 |
8.86
|
21,220 | 8.78 | 8.86 | 8.62 | 0 | 0 | 0 |
19/01/2015 |
8.78
|
23,810 | 8.86 | 8.86 | 8.78 | 0 | 0 | 0 |
16/01/2015 |
8.86
|
39,240 | 8.86 | 8.94 | 8.78 | 0 | 0 | 0 |
15/01/2015 |
8.86
|
93,600 | 8.86 | 9.11 | 8.78 | 0 | 0 | 0 |
14/01/2015 |
8.86
|
18,440 | 8.86 | 8.86 | 8.70 | 0 | 0 | 0 |
13/01/2015 |
8.86
|
27,490 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 |
12/01/2015 |
8.86
|
31,660 | 8.94 | 8.94 | 8.78 | 0 | 0 | 0 |
09/01/2015 |
8.94
|
21,420 | 8.86 | 9.11 | 8.94 | 0 | 0 | 0 |
08/01/2015 |
8.86
|
60,530 | 8.94 | 8.94 | 8.70 | 0 | 0 | 0 |
07/01/2015 |
8.94
|
111,200 | 8.86 | 8.94 | 8.78 | 0 | 0 | 0 |
06/01/2015 |
8.86
|
31,800 | 8.70 | 8.86 | 8.62 | 0 | 0 | 0 |
05/01/2015 |
8.70
|
53,140 | 8.78 | 8.94 | 8.70 | 0 | 0 | 0 |
31/12/2014 |
8.78
|
42,070 | 8.54 | 8.86 | 8.62 | 0 | 0 | 0 |
30/12/2014 |
8.54
|
45,610 | 8.29 | 8.62 | 8.05 | 0 | 0 | 0 |
29/12/2014 |
8.29
|
52,690 | 8.46 | 8.62 | 8.13 | 0 | 0 | 0 |
26/12/2014 |
8.46
|
70,390 | 8.78 | 8.78 | 8.46 | 0 | 0 | 0 |
25/12/2014 |
8.78
|
29,270 | 8.94 | 8.94 | 8.78 | 100 | 0 | 0.0 |
24/12/2014 |
8.94
|
39,400 | 8.94 | 9.02 | 8.86 | 0 | 0 | 0 |
23/12/2014 |
8.94
|
22,000 | 9.02 | 9.11 | 8.86 | 0 | 0 | 0 |
22/12/2014 |
9.02
|
34,540 | 8.94 | 9.19 | 8.78 | 0 | 5,080 | -0.1 |
19/12/2014 |
8.94
|
220,470 | 8.94 | 9.02 | 8.70 | 300 | 0 | 0.0 |
18/12/2014 |
8.94
|
85,220 | 8.78 | 9.11 | 8.86 | 0 | 0 | 0 |
17/12/2014 |
8.78
|
177,000 | 9.27 | 9.27 | 8.70 | 0 | 0 | 0 |
16/12/2014 |
9.27
|
75,360 | 9.35 | 9.43 | 9.27 | 0 | 0 | 0 |
15/12/2014 |
9.35
|
103,150 | 9.43 | 9.59 | 9.35 | 0 | 0 | 0 |
12/12/2014 |
9.43
|
93,350 | 9.51 | 9.59 | 9.35 | 0 | 0 | 0 |
11/12/2014 |
9.51
|
73,100 | 9.76 | 9.76 | 9.35 | 100 | 0 | 0.0 |
10/12/2014 |
9.76
|
51,040 | 9.59 | 9.76 | 9.35 | 0 | 0 | 0 |
09/12/2014 |
9.59
|
100,170 | 9.76 | 9.76 | 9.27 | 0 | 0 | 0 |
08/12/2014 |
9.76
|
190,400 | 9.59 | 10.00 | 9.59 | 0 | 0 | 0 |
05/12/2014 |
9.59
|
143,690 | 9.59 | 9.59 | 9.35 | 410 | 0 | 0.0 |
04/12/2014 |
9.59
|
44,840 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 |
03/12/2014 |
9.59
|
196,710 | 9.43 | 9.67 | 9.35 | 0 | 0 | 0 |
02/12/2014 |
9.43
|
138,560 | 9.35 | 9.43 | 9.19 | 0 | 0 | 0 |
01/12/2014 |
9.35
|
96,310 | 9.51 | 9.51 | 9.35 | 0 | 0 | 0 |
28/11/2014 |
9.51
|
161,500 | 9.51 | 9.59 | 9.35 | 0 | 0 | 0 |
27/11/2014 |
9.51
|
72,430 | 9.43 | 9.51 | 9.27 | 0 | 0 | 0 |
26/11/2014 |
9.43
|
160,260 | 9.76 | 9.76 | 9.27 | 0 | 0 | 0 |
25/11/2014 |
9.76
|
153,150 | 9.35 | 9.76 | 9.27 | 0 | 0 | 0 |
24/11/2014 |
9.35
|
87,260 | 9.67 | 9.67 | 9.35 | 0 | 0 | 0 |
21/11/2014 |
9.67
|
302,140 | 9.76 | 10.24 | 9.51 | 0 | 0 | 0 |
20/11/2014 |
9.76
|
260,680 | 9.19 | 9.76 | 9.19 | 0 | 0 | 0 |
19/11/2014 |
9.19
|
79,360 | 9.19 | 9.27 | 9.19 | 0 | 1,000 | -0.0 |
18/11/2014 |
9.19
|
79,690 | 9.43 | 9.43 | 9.19 | 0 | 0 | 0 |
17/11/2014 |
9.43
|
28,810 | 9.51 | 9.59 | 9.27 | 0 | 0 | 0 |
14/11/2014 |
9.51
|
145,850 | 9.51 | 9.51 | 9.27 | 0 | 0 | 0 |
13/11/2014 |
9.51
|
110,790 | 9.59 | 9.67 | 9.43 | 0 | 0 | 0 |
12/11/2014 |
9.59
|
113,440 | 9.51 | 9.59 | 9.35 | 0 | 0 | 0 |
11/11/2014 |
9.51
|
175,480 | 9.59 | 9.67 | 9.43 | 0 | 760 | -0.0 |
10/11/2014 |
9.59
|
156,940 | 9.92 | 9.92 | 9.59 | 0 | 0 | 0 |
07/11/2014 |
9.92
|
380,860 | 9.59 | 10.24 | 9.59 | 1,000 | 60,100 | -0.7 |
06/11/2014 |
9.59
|
428,270 | 9.02 | 9.59 | 9.02 | 0 | 0 | 0 |
05/11/2014 |
9.02
|
297,470 | 9.19 | 9.43 | 8.94 | 0 | 0 | 0 |
04/11/2014 |
9.19
|
38,850 | 9.43 | 9.43 | 9.19 | 0 | 0 | 0 |
03/11/2014 |
9.43
|
111,150 | 9.19 | 9.51 | 9.19 | 0 | 0 | 0 |
31/10/2014 |
9.19
|
119,510 | 8.86 | 9.19 | 8.86 | 0 | 0 | 0 |
30/10/2014 |
8.86
|
95,950 | 9.02 | 9.19 | 8.86 | 0 | 0 | 0 |
29/10/2014 |
9.02
|
102,810 | 8.86 | 9.11 | 8.86 | 0 | 0 | 0 |
28/10/2014 |
8.86
|
48,150 | 8.70 | 9.19 | 8.86 | 0 | 0 | 0 |
27/10/2014 |
8.70
|
163,010 | 8.94 | 9.11 | 8.70 | 0 | 0 | 0 |
24/10/2014 |
8.94
|
118,190 | 9.19 | 9.27 | 8.86 | 0 | 1,000 | -0.0 |
23/10/2014 |
9.19
|
137,560 | 9.27 | 9.35 | 9.11 | 0 | 8,000 | -0.1 |
22/10/2014 |
9.27
|
125,580 | 9.11 | 9.51 | 9.19 | 1,090 | 0 | 0.0 |
21/10/2014 |
9.11
|
112,450 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 |
20/10/2014 |
9.19
|
87,540 | 9.35 | 9.43 | 9.11 | 800 | 0 | 0.0 |
17/10/2014 |
9.35
|
55,730 | 9.27 | 9.35 | 9.11 | 0 | 0 | 0 |
16/10/2014 |
9.27
|
217,830 | 9.92 | 9.92 | 9.27 | 0 | 564,000 | -7.3 |
15/10/2014 |
9.92
|
60,850 | 10.00 | 10.00 | 9.67 | 0 | 1,000 | -0.0 |
14/10/2014 |
10.00
|
57,460 | 10.08 | 10.24 | 10.00 | 0 | 0 | 0 |
13/10/2014 |
10.08
|
114,290 | 10.16 | 10.24 | 10.00 | 0 | 800,000 | -10.4 |
10/10/2014 |
10.16
|
90,110 | 10.41 | 10.41 | 10.16 | 0 | 0 | 0 |
09/10/2014 |
10.41
|
79,330 | 10.41 | 10.57 | 10.41 | 0 | 0 | 0 |
08/10/2014 |
10.41
|
387,870 | 10.89 | 10.89 | 10.33 | 0 | 0 | 0 |
07/10/2014 |
10.89
|
201,970 | 10.57 | 11.14 | 10.57 | 100 | 11,000 | -0.1 |
06/10/2014 |
10.57
|
437,880 | 10.41 | 10.73 | 10.41 | 0 | 0 | 0 |
03/10/2014 |
10.41
|
52,610 | 10.41 | 10.41 | 10.24 | 0 | 0 | 0 |
02/10/2014 |
10.41
|
83,280 | 10.49 | 10.49 | 10.24 | 0 | 600 | -0.0 |
01/10/2014 |
10.49
|
106,350 | 10.08 | 10.49 | 10.08 | 11,000 | 0 | 0.1 |
30/09/2014 |
10.08
|
60,040 | 10.33 | 10.33 | 10.08 | 0 | 6,280 | -0.1 |
29/09/2014 |
10.33
|
26,210 | 10.57 | 10.57 | 10.24 | 600 | 1,800 | -0.0 |
26/09/2014 |
10.57
|
112,430 | 10.24 | 10.81 | 10.33 | 0 | 6,650 | -0.1 |
25/09/2014 |
10.24
|
103,890 | 10.24 | 10.33 | 9.76 | 2,250 | 10 | 0.0 |
24/09/2014 |
10.24
|
48,410 | 10.33 | 10.57 | 10.16 | 3,800 | 4,000 | -0.0 |
23/09/2014 |
10.33
|
81,620 | 10.57 | 10.65 | 10.33 | 4,300 | 0 | 0.1 |
22/09/2014 |
10.57
|
86,250 | 10.65 | 11.06 | 10.41 | 950 | 2,000 | -0.0 |
19/09/2014 |
10.65
|
104,050 | 10.65 | 10.73 | 10.16 | 3,050 | 0 | 0.0 |
18/09/2014 |
10.65
|
207,560 | 11.38 | 11.38 | 10.65 | 3,300 | 0 | 0.0 |
17/09/2014 |
11.38
|
496,740 | 12.19 | 12.19 | 11.38 | 2,000 | 15,100 | -0.2 |