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) |
-0.60 | -5.45% | 56,600 | -240 | -0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-24) |
-0.22 | -2.05% | 595,800 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-26) |
1.66 | 19.01% | 1,819,433 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-10-03) |
-2.30 | -18.10% | 3,929,058 | 53,390 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-06) |
-2.78 | -21.11% | 8,043,128 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-17) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
09/02/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
06/02/2015 |
13.37
|
100 | 12.78 | 13.37 | 13.37 | 0 | 0 | 0 |
05/02/2015 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
04/02/2015 |
12.78
|
2,100 | 11.86 | 12.99 | 10.79 | 0 | 0 | 0 |
03/02/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
02/02/2015 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
30/01/2015 |
11.86
|
500 | 11.68 | 11.89 | 11.86 | 0 | 0 | 0 |
29/01/2015 |
11.68
|
100 | 12.84 | 12.84 | 11.68 | 0 | 0 | 0 |
28/01/2015 |
12.84
|
24,000 | 11.68 | 12.84 | 11.32 | 0 | 23,000 | -1.0 |
27/01/2015 |
11.68
|
1,400 | 12.63 | 13.67 | 11.68 | 0 | 1,000 | -0.0 |
26/01/2015 |
12.63
|
2,400 | 11.53 | 12.63 | 11.56 | 0 | 1,100 | -0.0 |
23/01/2015 |
11.53
|
200 | 12.45 | 13.64 | 11.53 | 0 | 0 | 0 |
22/01/2015 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
21/01/2015 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
20/01/2015 |
12.45
|
200 | 11.32 | 12.45 | 12.45 | 0 | 0 | 0 |
19/01/2015 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
16/01/2015 |
11.32
|
100 | 11.83 | 11.83 | 11.32 | 0 | 0 | 0 |
15/01/2015 |
11.83
|
600 | 13.11 | 14.27 | 11.83 | 0 | 0 | 0 |
14/01/2015 |
13.11
|
5,800 | 14.56 | 15.75 | 13.11 | 0 | 0 | 0 |
13/01/2015 |
14.56
|
100 | 15.43 | 15.43 | 14.56 | 0 | 0 | 0 |
12/01/2015 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
09/01/2015 |
15.43
|
100 | 14.56 | 15.43 | 15.43 | 0 | 0 | 0 |
08/01/2015 |
14.56
|
100 | 13.35 | 14.56 | 14.56 | 0 | 0 | 0 |
07/01/2015 |
13.35
|
400 | 13.37 | 13.37 | 13.08 | 0 | 0 | 0 |
06/01/2015 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
05/01/2015 |
13.37
|
100 | 12.54 | 13.37 | 13.37 | 0 | 0 | 0 |
31/12/2014 |
12.54
|
1,500 | 11.44 | 12.54 | 10.31 | 0 | 100 | -0.0 |
30/12/2014 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
29/12/2014 |
11.44
|
900 | 10.40 | 11.44 | 11.44 | 0 | 300 | -0.0 |
26/12/2014 |
10.40
|
1,100 | 11.32 | 11.32 | 10.40 | 0 | 0 | 0 |
25/12/2014 |
11.32
|
1,100 | 12.19 | 12.19 | 11.29 | 0 | 0 | 0 |
24/12/2014 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
23/12/2014 |
12.19
|
100 | 11.29 | 12.19 | 12.19 | 0 | 0 | 0 |
22/12/2014 |
11.29
|
50 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
19/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
18/12/2014 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
17/12/2014 |
11.29
|
500 | 11.00 | 11.86 | 11.12 | 0 | 0 | 0 |
16/12/2014 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
15/12/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
12/12/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
11/12/2014 |
11.00
|
300 | 11.89 | 11.89 | 11.00 | 0 | 0 | 0 |
10/12/2014 |
11.89
|
3,200 | 11.89 | 12.96 | 11.89 | 0 | 0 | 0 |
09/12/2014 |
11.89
|
300 | 12.19 | 12.19 | 11.89 | 0 | 0 | 0 |
08/12/2014 |
12.19
|
2,500 | 12.30 | 12.30 | 12.19 | 0 | 0 | 0 |
05/12/2014 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
04/12/2014 |
12.30
|
1,000 | 11.21 | 12.30 | 12.25 | 0 | 0 | 0 |
03/12/2014 |
11.21
|
300 | 11.95 | 13.08 | 11.21 | 0 | 0 | 0 |
02/12/2014 |
11.95
|
700 | 12.81 | 13.67 | 11.95 | 0 | 0 | 0 |
01/12/2014 |
12.81
|
130 | 14.09 | 14.09 | 12.81 | 0 | 0 | 0 |
28/11/2014 |
14.09
|
870 | 14.21 | 14.21 | 12.84 | 0 | 0 | 0 |
27/11/2014 |
14.21
|
1,400 | 14.71 | 14.71 | 13.26 | 0 | 0 | 0 |
26/11/2014 |
14.71
|
1,900 | 13.43 | 14.71 | 12.93 | 0 | 0 | 0 |
25/11/2014 |
13.43
|
7,000 | 14.27 | 15.69 | 13.14 | 0 | 0 | 0 |
24/11/2014 |
14.27
|
3,150 | 12.99 | 14.27 | 13.37 | 0 | 200 | -0.0 |
21/11/2014 |
12.99
|
24,370 | 11.95 | 13.14 | 11.59 | 0 | 0 | 0 |
20/11/2014 |
11.95
|
18,500 | 11.18 | 12.28 | 11.89 | 0 | 2,000 | -0.1 |
19/11/2014 |
11.18
|
6,700 | 11.09 | 12.19 | 11.12 | 0 | 1,000 | -0.0 |
18/11/2014 |
11.09
|
8,500 | 10.70 | 11.77 | 10.91 | 0 | 1,000 | -0.0 |
17/11/2014 |
10.70
|
1,900 | 10.70 | 11.77 | 10.70 | 0 | 1,000 | -0.0 |
14/11/2014 |
10.70
|
1,900 | 10.46 | 11.50 | 10.70 | 0 | 0 | 0 |
13/11/2014 |
10.46
|
1,100 | 10.34 | 11.35 | 10.46 | 0 | 0 | 0 |
12/11/2014 |
10.34
|
600 | 11.00 | 12.04 | 10.11 | 0 | 0 | 0 |
11/11/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/11/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/11/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
06/11/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
05/11/2014 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
04/11/2014 |
11.00
|
1,600 | 10.70 | 11.59 | 11.00 | 0 | 100 | -0.0 |
03/11/2014 |
10.70
|
300 | 10.46 | 10.70 | 10.70 | 0 | 300 | -0.0 |
31/10/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
30/10/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
29/10/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
28/10/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
27/10/2014 |
10.46
|
300 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
24/10/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
23/10/2014 |
10.46
|
4,500 | 10.14 | 10.49 | 10.40 | 400 | 0 | 0.0 |
22/10/2014 |
10.14
|
900 | 10.64 | 10.70 | 10.14 | 0 | 0 | 0 |
21/10/2014 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
20/10/2014 |
10.64
|
100 | 9.69 | 10.64 | 10.64 | 0 | 0 | 0 |
17/10/2014 |
9.69
|
2,300 | 9.90 | 9.93 | 9.69 | 0 | 0 | 0 |
16/10/2014 |
9.90
|
700 | 10.58 | 10.58 | 9.90 | 0 | 0 | 0 |
15/10/2014 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
14/10/2014 |
10.58
|
1,000 | 10.85 | 11.15 | 10.43 | 0 | 600 | -0.0 |
13/10/2014 |
10.85
|
2,000 | 10.52 | 10.85 | 10.85 | 0 | 2,000 | -0.1 |
10/10/2014 |
10.52
|
14,300 | 10.94 | 12.01 | 10.49 | 200 | 0 | 0.0 |
09/10/2014 |
10.94
|
100 | 9.96 | 10.94 | 10.94 | 100 | 0 | 0.0 |
08/10/2014 |
9.96
|
610 | 9.63 | 10.58 | 9.96 | 200 | 0 | 0.0 |
07/10/2014 |
9.63
|
3,100 | 10.55 | 11.59 | 9.63 | 0 | 0 | 0 |
06/10/2014 |
10.55
|
8,000 | 11.59 | 12.75 | 10.55 | 200 | 0 | 0.0 |
03/10/2014 |
11.59
|
800 | 11.77 | 11.80 | 11.29 | 600 | 100 | 0.0 |
02/10/2014 |
11.77
|
1,000 | 11.15 | 12.19 | 11.77 | 500 | 0 | 0.0 |
01/10/2014 |
11.15
|
15,200 | 10.79 | 11.86 | 11.00 | 200 | 0 | 0.0 |
30/09/2014 |
10.79
|
14,200 | 10.43 | 11.47 | 9.78 | 600 | 100 | 0.0 |
29/09/2014 |
10.43
|
300 | 9.84 | 10.43 | 9.99 | 300 | 0 | 0.0 |
26/09/2014 |
9.84
|
1,400 | 9.81 | 10.70 | 9.84 | 0 | 0 | 0 |
25/09/2014 |
9.81
|
400 | 10.14 | 10.14 | 9.81 | 0 | 0 | 0 |
24/09/2014 |
10.14
|
1,600 | 11.00 | 11.00 | 10.11 | 0 | 0 | 0 |
23/09/2014 |
11.00
|
300 | 10.73 | 11.00 | 10.70 | 0 | 0 | 0 |
22/09/2014 |
10.73
|
200 | 9.81 | 10.73 | 9.27 | 0 | 0 | 0 |