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) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
05/02/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
04/02/2015 |
9.77
|
10 | 9.41 | 9.77 | 9.77 | 0 | 0 | 0 |
03/02/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
02/02/2015 |
9.41
|
3,050 | 9.41 | 9.56 | 9.41 | 0 | 0 | 0 |
30/01/2015 |
9.41
|
9,020 | 10.08 | 10.08 | 9.41 | 0 | 0 | 0 |
29/01/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
28/01/2015 |
10.08
|
500 | 10.28 | 10.28 | 9.77 | 0 | 0 | 0 |
27/01/2015 |
10.28
|
10 | 10.23 | 10.28 | 10.28 | 0 | 0 | 0 |
26/01/2015 |
10.23
|
540 | 10.28 | 10.28 | 9.56 | 0 | 0 | 0 |
23/01/2015 |
10.28
|
4,600 | 10.08 | 10.28 | 10.03 | 0 | 0 | 0 |
22/01/2015 |
10.08
|
10 | 10.03 | 10.08 | 10.08 | 0 | 0 | 0 |
21/01/2015 |
10.03
|
10,330 | 9.87 | 10.03 | 9.98 | 0 | 0 | 0 |
20/01/2015 |
9.87
|
3,500 | 10.18 | 10.18 | 9.51 | 0 | 0 | 0 |
19/01/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/01/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
15/01/2015 |
10.18
|
10 | 9.77 | 10.18 | 10.18 | 0 | 0 | 0 |
14/01/2015 |
9.77
|
1,840 | 10.23 | 10.23 | 9.56 | 0 | 0 | 0 |
13/01/2015 |
10.23
|
5,010 | 9.56 | 10.23 | 10.08 | 5,000 | 0 | 0.1 |
12/01/2015 |
9.56
|
700 | 9.72 | 9.72 | 9.56 | 0 | 0 | 0 |
09/01/2015 |
9.72
|
50 | 9.77 | 9.77 | 9.72 | 0 | 0 | 0 |
08/01/2015 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
07/01/2015 |
9.77
|
500 | 9.46 | 9.77 | 9.77 | 0 | 0 | 0 |
06/01/2015 |
9.46
|
9,880 | 9.62 | 9.62 | 9.46 | 0 | 0 | 0 |
05/01/2015 |
9.62
|
1,200 | 9.98 | 9.98 | 9.56 | 0 | 100 | -0.0 |
31/12/2014 |
9.98
|
1,440 | 9.77 | 9.98 | 9.67 | 100 | 0 | 0.0 |
30/12/2014 |
9.77
|
1,010 | 9.82 | 9.82 | 9.67 | 0 | 0 | 0 |
29/12/2014 |
9.82
|
24,780 | 9.77 | 10.23 | 9.56 | 0 | 0 | 0 |
26/12/2014 |
9.77
|
1,000 | 10.18 | 10.18 | 9.77 | 0 | 0 | 0 |
25/12/2014 |
10.18
|
3,160 | 10.28 | 10.59 | 9.77 | 0 | 0 | 0 |
24/12/2014 |
10.28
|
15,020 | 9.92 | 10.59 | 9.56 | 0 | 0 | 0 |
23/12/2014 |
9.92
|
500 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
22/12/2014 |
9.92
|
250 | 10.03 | 10.03 | 9.92 | 0 | 0 | 0 |
19/12/2014 |
10.03
|
500 | 10.13 | 10.13 | 10.03 | 0 | 0 | 0 |
18/12/2014 |
10.13
|
23,630 | 9.51 | 10.13 | 9.26 | 16,700 | 0 | 0.3 |
17/12/2014 |
9.51
|
7,600 | 9.51 | 9.51 | 8.90 | 0 | 0 | 0 |
16/12/2014 |
9.51
|
2,610 | 9.56 | 9.56 | 9.41 | 2,500 | 0 | 0.0 |
15/12/2014 |
9.56
|
500 | 9.51 | 9.56 | 9.56 | 0 | 0 | 0 |
12/12/2014 |
9.51
|
1,000 | 9.67 | 9.67 | 9.51 | 0 | 0 | 0 |
11/12/2014 |
9.67
|
700 | 9.72 | 9.72 | 9.51 | 0 | 0 | 0 |
10/12/2014 |
9.72
|
8,390 | 9.51 | 9.72 | 9.41 | 0 | 0 | 0 |
09/12/2014 |
9.51
|
4,410 | 9.67 | 9.67 | 9.46 | 0 | 0 | 0 |
08/12/2014 |
9.67
|
34,910 | 9.46 | 9.67 | 9.41 | 28,890 | 0 | 0.5 |
05/12/2014 |
9.46
|
2,010 | 9.31 | 9.46 | 9.46 | 0 | 0 | 0 |
04/12/2014 |
9.31
|
12,250 | 9.36 | 9.41 | 9.31 | 0 | 0 | 0 |
03/12/2014 |
9.36
|
3,510 | 9.41 | 9.41 | 9.26 | 0 | 0 | 0 |
02/12/2014 |
9.41
|
6,740 | 9.41 | 9.46 | 9.10 | 0 | 0 | 0 |
01/12/2014 |
9.41
|
4,360 | 9.36 | 9.41 | 9.36 | 0 | 0 | 0 |
28/11/2014 |
9.36
|
3,540 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 |
27/11/2014 |
9.31
|
1,460 | 9.20 | 9.31 | 9.31 | 0 | 0 | 0 |
26/11/2014 |
9.20
|
11,600 | 9.26 | 9.26 | 9.10 | 0 | 0 | 0 |
25/11/2014 |
9.26
|
8,800 | 9.26 | 9.26 | 9.00 | 0 | 0 | 0 |
24/11/2014 |
9.26
|
2,490 | 9.10 | 9.26 | 8.95 | 0 | 0 | 0 |
21/11/2014 |
9.10
|
15,270 | 9.10 | 9.31 | 9.05 | 0 | 0 | 0 |
20/11/2014 |
9.10
|
4,050 | 9.00 | 9.10 | 9.10 | 0 | 0 | 0 |
19/11/2014 |
9.00
|
2,650 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
18/11/2014 |
9.00
|
1,360 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
17/11/2014 |
9.00
|
1,000 | 8.95 | 9.00 | 9.00 | 0 | 0 | 0 |
14/11/2014 |
8.95
|
7,990 | 9.10 | 9.10 | 8.74 | 0 | 0 | 0 |
13/11/2014 |
9.10
|
380 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
12/11/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/11/2014 |
9.10
|
670 | 9.15 | 9.15 | 9.00 | 0 | 0 | 0 |
10/11/2014 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
07/11/2014 |
9.15
|
630 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
06/11/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
05/11/2014 |
9.20
|
2,100 | 9.26 | 9.26 | 8.90 | 0 | 0 | 0 |
04/11/2014 |
9.26
|
7,380 | 8.90 | 9.26 | 8.90 | 0 | 0 | 0 |
03/11/2014 |
8.90
|
11,470 | 9.00 | 9.26 | 8.90 | 0 | 0 | 0 |
31/10/2014 |
9.00
|
3,550 | 9.15 | 9.15 | 9.00 | 0 | 0 | 0 |
30/10/2014 |
9.15
|
700 | 9.15 | 9.26 | 8.90 | 0 | 0 | 0 |
29/10/2014 |
9.15
|
200 | 9.10 | 9.15 | 9.15 | 0 | 0 | 0 |
28/10/2014 |
9.10
|
10 | 9.26 | 9.26 | 9.10 | 0 | 0 | 0 |
27/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
24/10/2014 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
23/10/2014 |
9.26
|
610 | 9.00 | 9.62 | 9.26 | 0 | 0 | 0 |
22/10/2014 |
9.00
|
12,050 | 8.74 | 9.26 | 9.00 | 12,000 | 0 | 0.2 |
21/10/2014 |
8.74
|
6,940 | 9.31 | 9.31 | 8.74 | 0 | 6,320 | -0.1 |
20/10/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
17/10/2014 |
9.31
|
10 | 9.00 | 9.31 | 9.31 | 0 | 0 | 0 |
16/10/2014 |
9.00
|
2,020 | 9.46 | 9.46 | 8.95 | 2,000 | 0 | 0.0 |
15/10/2014 |
9.46
|
600 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
14/10/2014 |
9.46
|
1,060 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 |
13/10/2014 |
9.51
|
7,670 | 9.51 | 9.77 | 9.51 | 10 | 0 | 0.0 |
10/10/2014 |
9.51
|
1,710 | 9.31 | 9.51 | 9.26 | 0 | 0 | 0 |
09/10/2014 |
9.31
|
8,000 | 9.26 | 9.31 | 9.26 | 0 | 0 | 0 |
08/10/2014 |
9.26
|
11,410 | 9.82 | 9.82 | 9.26 | 2,050 | 0 | 0.0 |
07/10/2014 |
9.82
|
15,360 | 9.20 | 9.82 | 9.10 | 12,840 | 0 | 0.2 |
06/10/2014 |
9.20
|
2,020 | 8.95 | 9.20 | 8.74 | 10 | 0 | 0.0 |
03/10/2014 |
8.95
|
5,730 | 8.95 | 8.95 | 8.79 | 3,840 | 0 | 0.1 |
02/10/2014 |
8.95
|
9,500 | 8.95 | 9.00 | 8.95 | 9,470 | 0 | 0.2 |
01/10/2014 |
8.95
|
380 | 8.95 | 8.95 | 8.48 | 10 | 0 | 0.0 |
30/09/2014 |
8.95
|
70 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
29/09/2014 |
8.95
|
19,540 | 8.90 | 9.20 | 8.95 | 120 | 0 | 0.0 |
26/09/2014 |
8.90
|
3,650 | 8.90 | 9.00 | 8.90 | 1,000 | 0 | 0.0 |
25/09/2014 |
8.90
|
110 | 8.74 | 9.15 | 8.90 | 10 | 0 | 0.0 |
24/09/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
23/09/2014 |
8.74
|
5,900 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 |
22/09/2014 |
8.74
|
6,410 | 8.95 | 8.95 | 8.74 | 5,010 | 0 | 0.1 |
19/09/2014 |
8.95
|
310 | 8.64 | 8.95 | 8.64 | 10 | 0 | 0.0 |
18/09/2014 |
8.64
|
3,000 | 8.95 | 8.95 | 8.64 | 0 | 0 | 0 |