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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
11.27
|
1,461,930 | 11.57 | 11.57 | 11.27 | 0 | 0 | 0 |
05/02/2015 |
11.57
|
2,033,480 | 11.08 | 11.57 | 10.78 | 0 | 0 | 0 |
04/02/2015 |
11.08
|
3,030,490 | 11.47 | 11.47 | 10.68 | 0 | 0 | 0 |
03/02/2015 |
11.47
|
4,113,940 | 12.26 | 12.36 | 11.47 | 0 | 0 | 0 |
02/02/2015 |
12.26
|
3,421,440 | 12.26 | 12.86 | 12.26 | 0 | 130,000 | -1.7 |
30/01/2015 |
12.26
|
2,851,990 | 12.36 | 12.56 | 11.97 | 0 | 0 | 0 |
29/01/2015 |
12.36
|
1,745,010 | 12.26 | 12.46 | 12.07 | 0 | 8,000 | -0.1 |
28/01/2015 |
12.26
|
2,163,800 | 12.07 | 12.46 | 11.87 | 0 | 2,000 | -0.0 |
27/01/2015 |
12.07
|
3,828,340 | 12.46 | 12.46 | 11.77 | 0 | 5,000 | -0.1 |
26/01/2015 |
12.46
|
1,545,540 | 12.36 | 12.66 | 12.26 | 0 | 0 | 0 |
23/01/2015 |
12.36
|
5,102,720 | 11.67 | 12.46 | 11.87 | 10,000 | 300 | 0.1 |
22/01/2015 |
11.67
|
1,233,970 | 11.37 | 11.67 | 11.27 | 5,000 | 630 | 0.1 |
21/01/2015 |
11.37
|
899,030 | 11.47 | 11.57 | 11.27 | 0 | 3,000 | -0.0 |
20/01/2015 |
11.47
|
2,851,340 | 11.18 | 11.57 | 11.08 | 0 | 0 | 0 |
19/01/2015 |
11.18
|
1,031,590 | 11.27 | 11.47 | 11.08 | 0 | 0 | 0 |
16/01/2015 |
11.27
|
2,073,770 | 11.37 | 11.77 | 11.27 | 0 | 0 | 0 |
15/01/2015 |
11.37
|
3,926,290 | 10.78 | 11.47 | 10.88 | 0 | 0 | 0 |
14/01/2015 |
10.78
|
1,740,490 | 10.68 | 10.88 | 10.48 | 0 | 0 | 0 |
13/01/2015 |
10.68
|
1,238,220 | 10.68 | 10.88 | 10.58 | 0 | 15,000 | -0.2 |
12/01/2015 |
10.68
|
2,150,600 | 10.58 | 11.08 | 10.58 | 3,000 | 12,000 | -0.1 |
09/01/2015 |
10.58
|
1,113,040 | 10.48 | 10.78 | 10.48 | 0 | 0 | 0 |
08/01/2015 |
10.48
|
1,827,130 | 10.78 | 10.88 | 10.48 | 0 | 0 | 0 |
07/01/2015 |
10.78
|
2,692,120 | 10.68 | 11.08 | 10.58 | 0 | 17,000 | -0.2 |
06/01/2015 |
10.68
|
1,705,540 | 10.38 | 10.68 | 10.09 | 0 | 0 | 0 |
05/01/2015 |
10.38
|
844,600 | 10.38 | 10.48 | 10.19 | 0 | 0 | 0 |
31/12/2014 |
10.38
|
1,608,100 | 9.89 | 10.38 | 9.99 | 0 | 0 | 0 |
30/12/2014 |
9.89
|
1,073,520 | 9.40 | 9.89 | 9.00 | 0 | 0 | 0 |
29/12/2014 |
9.40
|
1,575,300 | 9.99 | 10.19 | 9.40 | 0 | 0 | 0 |
26/12/2014 |
9.99
|
1,451,650 | 10.29 | 10.38 | 9.89 | 0 | 0 | 0 |
25/12/2014 |
10.29
|
1,610,110 | 9.89 | 10.48 | 9.79 | 0 | 0 | 0 |
24/12/2014 |
9.89
|
623,790 | 9.99 | 10.09 | 9.89 | 0 | 0 | 0 |
23/12/2014 |
9.99
|
953,300 | 10.09 | 10.19 | 9.89 | 7,000 | 0 | 0.1 |
22/12/2014 |
10.09
|
467,320 | 9.69 | 10.09 | 9.69 | 0 | 0 | 0 |
19/12/2014 |
9.69
|
1,020,290 | 10.09 | 10.09 | 9.69 | 0 | 0 | 0 |
18/12/2014 |
10.09
|
1,357,310 | 9.69 | 10.19 | 9.79 | 0 | 0 | 0 |
17/12/2014 |
9.69
|
2,393,300 | 10.29 | 10.38 | 9.59 | 0 | 0 | 0 |
16/12/2014 |
10.29
|
1,335,650 | 10.78 | 10.78 | 10.29 | 0 | 0 | 0 |
15/12/2014 |
10.78
|
1,294,400 | 10.78 | 10.98 | 10.68 | 0 | 0 | 0 |
12/12/2014 |
10.78
|
521,270 | 10.78 | 10.88 | 10.68 | 0 | 0 | 0 |
11/12/2014 |
10.78
|
586,810 | 10.98 | 10.98 | 10.78 | 0 | 0 | 0 |
10/12/2014 |
10.98
|
1,145,240 | 10.58 | 10.98 | 10.48 | 0 | 0 | 0 |
09/12/2014 |
10.58
|
2,018,750 | 10.68 | 11.08 | 10.38 | 0 | 0 | 0 |
08/12/2014 |
10.68
|
1,873,930 | 11.08 | 11.18 | 10.68 | 0 | 1,500 | -0.0 |
05/12/2014 |
11.08
|
2,170,650 | 11.08 | 11.27 | 10.78 | 0 | 0 | 0 |
04/12/2014 |
11.08
|
1,319,110 | 11.27 | 11.37 | 11.08 | 0 | 1,000 | -0.0 |
03/12/2014 |
11.27
|
2,108,160 | 11.08 | 11.57 | 10.98 | 0 | 0 | 0 |
02/12/2014 |
11.08
|
1,488,950 | 10.98 | 11.18 | 10.88 | 245,000 | 0 | 2.7 |
01/12/2014 |
10.98
|
1,850,790 | 10.98 | 11.37 | 10.88 | 71,000 | 0 | 0.8 |
28/11/2014 |
10.98
|
3,251,630 | 10.48 | 11.18 | 10.48 | 100,000 | 0 | 1.1 |
27/11/2014 |
10.48
|
1,591,010 | 10.19 | 10.78 | 9.99 | 0 | 0 | 0 |
26/11/2014 |
10.19
|
975,910 | 10.48 | 10.58 | 10.09 | 3,170 | 0 | 0.0 |
25/11/2014 |
10.48
|
582,340 | 10.19 | 10.48 | 10.19 | 3,000 | 0 | 0.0 |
24/11/2014 |
10.19
|
757,130 | 10.48 | 10.48 | 10.09 | 3,000 | 0 | 0.0 |
21/11/2014 |
10.48
|
995,830 | 10.88 | 10.88 | 10.48 | 3,000 | 0 | 0.0 |
20/11/2014 |
10.88
|
985,740 | 10.48 | 10.88 | 10.48 | 1,500 | 0 | 0.0 |
19/11/2014 |
10.48
|
1,391,190 | 10.68 | 10.78 | 10.48 | 0 | 0 | 0 |
18/11/2014 |
10.68
|
1,797,070 | 11.08 | 11.08 | 10.68 | 2,830 | 0 | 0.0 |
17/11/2014 |
11.08
|
1,474,810 | 11.18 | 11.27 | 10.98 | 0 | 0 | 0 |
14/11/2014 |
11.18
|
2,146,950 | 11.37 | 11.37 | 10.78 | 0 | 0 | 0 |
13/11/2014 |
11.37
|
2,775,020 | 11.37 | 11.57 | 11.27 | 0 | 0 | 0 |
12/11/2014 |
11.37
|
2,103,670 | 11.37 | 11.37 | 11.27 | 0 | 0 | 0 |
11/11/2014 |
11.37
|
1,410,530 | 11.27 | 11.37 | 11.08 | 0 | 20,000 | -0.2 |
10/11/2014 |
11.27
|
2,927,250 | 11.08 | 11.57 | 11.08 | 22,000 | 0 | 0.2 |
07/11/2014 |
11.08
|
1,602,290 | 11.08 | 11.27 | 10.78 | 15,000 | 200 | 0.2 |
06/11/2014 |
11.08
|
3,604,080 | 10.48 | 11.08 | 10.78 | 20,000 | 0 | 0.2 |
05/11/2014 |
10.48
|
1,326,790 | 10.38 | 10.48 | 9.89 | 5,000 | 10,000 | -0.1 |
04/11/2014 |
10.38
|
845,900 | 10.38 | 10.48 | 10.29 | 20,000 | 0 | 0.2 |
03/11/2014 |
10.38
|
1,849,740 | 9.89 | 10.58 | 9.89 | 0 | 0 | 0 |
31/10/2014 |
9.89
|
1,287,870 | 9.49 | 9.89 | 9.49 | 0 | 0 | 0 |
30/10/2014 |
9.49
|
563,930 | 9.69 | 9.69 | 9.49 | 0 | 0 | 0 |
29/10/2014 |
9.69
|
288,660 | 9.59 | 9.69 | 9.49 | 0 | 0 | 0 |
28/10/2014 |
9.59
|
539,280 | 9.59 | 9.69 | 9.40 | 0 | 30,500 | -0.0 |
27/10/2014 |
9.59
|
886,280 | 9.59 | 9.89 | 9.40 | 0 | 0 | 0 |
24/10/2014 |
9.59
|
923,440 | 9.40 | 9.59 | 9.20 | 0 | 0 | 0 |
23/10/2014 |
9.40
|
930,730 | 9.59 | 9.79 | 9.30 | 0 | 0 | 0 |
22/10/2014 |
9.59
|
658,810 | 9.59 | 9.79 | 9.59 | 0 | 0 | 0 |
21/10/2014 |
9.59
|
864,690 | 9.79 | 9.79 | 9.59 | 0 | 0 | 0 |
20/10/2014 |
9.79
|
543,630 | 9.79 | 9.89 | 9.69 | 10,000 | 0 | 0.1 |
17/10/2014 |
9.79
|
622,170 | 9.49 | 9.79 | 9.40 | 0 | 0 | 0 |
16/10/2014 |
9.49
|
2,197,150 | 9.89 | 9.89 | 9.40 | 0 | 0 | 0 |
15/10/2014 |
9.89
|
765,380 | 9.89 | 9.99 | 9.69 | 0 | 0 | 0 |
14/10/2014 |
9.89
|
1,294,680 | 10.19 | 10.29 | 9.89 | 0 | 0 | 0 |
13/10/2014 |
10.19
|
1,248,540 | 10.09 | 10.38 | 10.09 | 0 | 0 | 0 |
10/10/2014 |
10.09
|
995,360 | 10.38 | 10.48 | 10.09 | 0 | 0 | 0 |
09/10/2014 |
10.38
|
740,700 | 10.38 | 10.58 | 10.38 | 0 | 0 | 0 |
08/10/2014 |
10.38
|
600,570 | 10.68 | 10.68 | 10.38 | 80,800 | 0 | 0.9 |
07/10/2014 |
10.68
|
2,632,050 | 10.19 | 10.78 | 10.19 | 250,000 | 5,000 | 2.6 |
06/10/2014 |
10.19
|
790,080 | 10.09 | 10.38 | 10.09 | 0 | 0 | 0 |
03/10/2014 |
10.09
|
720,660 | 10.38 | 10.38 | 10.09 | 0 | 0 | 0 |
02/10/2014 |
10.38
|
970,010 | 10.38 | 10.58 | 10.29 | 0 | 30,000 | -0.3 |
01/10/2014 |
10.38
|
1,564,560 | 9.79 | 10.38 | 9.79 | 0 | 0 | 0 |
30/09/2014 |
9.79
|
685,290 | 9.59 | 9.99 | 9.59 | 0 | 0 | 0 |
29/09/2014 |
9.59
|
328,370 | 9.79 | 9.79 | 9.59 | 0 | 0 | 0 |
26/09/2014 |
9.79
|
613,860 | 9.89 | 9.99 | 9.79 | 0 | 0 | 0 |
25/09/2014 |
9.89
|
404,860 | 9.79 | 9.99 | 9.69 | 0 | 200 | -0.0 |
24/09/2014 |
9.79
|
328,690 | 9.69 | 9.89 | 9.69 | 145,860 | 0 | 1.4 |
23/09/2014 |
9.69
|
127,760 | 9.69 | 9.89 | 9.69 | 0 | 0 | 0 |
22/09/2014 |
9.69
|
459,290 | 9.89 | 9.99 | 9.59 | 4,140 | 0 | 0.0 |
19/09/2014 |
9.89
|
672,420 | 9.59 | 9.99 | 9.49 | 255,000 | 0 | 2.5 |
18/09/2014 |
9.59
|
929,220 | 9.79 | 9.99 | 9.59 | 0 | 0 | 0 |