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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
8.80
|
40 | 9.27 | 9.92 | 8.80 | 0 | 0 | 0 |
05/02/2015 |
9.27
|
20 | 8.71 | 9.27 | 9.27 | 0 | 0 | 0 |
04/02/2015 |
8.71
|
410 | 9.27 | 9.92 | 8.62 | 0 | 0 | 0 |
03/02/2015 |
9.27
|
40 | 9.92 | 9.92 | 9.27 | 0 | 0 | 0 |
02/02/2015 |
9.92
|
10 | 9.27 | 9.92 | 9.92 | 0 | 0 | 0 |
30/01/2015 |
9.27
|
110 | 9.92 | 10.57 | 9.27 | 0 | 0 | 0 |
29/01/2015 |
9.92
|
610 | 10.66 | 11.03 | 9.92 | 0 | 0 | 0 |
28/01/2015 |
10.66
|
40 | 11.40 | 11.49 | 10.66 | 0 | 0 | 0 |
27/01/2015 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
26/01/2015 |
11.40
|
110 | 11.21 | 11.40 | 10.47 | 0 | 0 | 0 |
23/01/2015 |
11.21
|
10 | 10.57 | 11.21 | 11.21 | 0 | 0 | 0 |
22/01/2015 |
10.57
|
100 | 11.31 | 11.31 | 10.57 | 0 | 0 | 0 |
21/01/2015 |
11.31
|
10 | 10.66 | 11.31 | 11.31 | 0 | 0 | 0 |
20/01/2015 |
10.66
|
1,200 | 11.12 | 11.12 | 10.66 | 0 | 0 | 0 |
19/01/2015 |
11.12
|
100 | 11.49 | 11.49 | 11.12 | 0 | 0 | 0 |
16/01/2015 |
11.49
|
90 | 12.05 | 12.05 | 11.49 | 0 | 0 | 0 |
15/01/2015 |
12.05
|
450 | 12.88 | 12.88 | 12.05 | 0 | 0 | 0 |
14/01/2015 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
13/01/2015 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
12/01/2015 |
12.88
|
1,670 | 12.05 | 12.88 | 12.05 | 0 | 0 | 0 |
09/01/2015 |
12.05
|
540 | 12.88 | 12.88 | 12.05 | 0 | 0 | 0 |
08/01/2015 |
12.88
|
790 | 12.51 | 13.07 | 11.68 | 0 | 0 | 0 |
07/01/2015 |
12.51
|
50 | 12.98 | 13.72 | 12.51 | 0 | 0 | 0 |
06/01/2015 |
12.98
|
850 | 12.14 | 12.98 | 11.31 | 0 | 0 | 0 |
05/01/2015 |
12.14
|
1,260 | 12.98 | 12.98 | 12.14 | 0 | 0 | 0 |
31/12/2014 |
12.98
|
2,900 | 12.51 | 12.98 | 11.68 | 0 | 0 | 0 |
30/12/2014 |
12.51
|
18,010 | 12.05 | 12.51 | 11.59 | 0 | 0 | 0 |
29/12/2014 |
12.05
|
2,220 | 11.59 | 12.05 | 10.84 | 0 | 0 | 0 |
26/12/2014 |
11.59
|
500 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
25/12/2014 |
11.59
|
5,000 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
24/12/2014 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
23/12/2014 |
11.59
|
10 | 12.42 | 12.42 | 11.59 | 0 | 0 | 0 |
22/12/2014 |
12.42
|
3,660 | 11.96 | 12.51 | 11.12 | 0 | 0 | 0 |
19/12/2014 |
11.96
|
1,820 | 11.68 | 12.05 | 10.94 | 0 | 0 | 0 |
18/12/2014 |
11.68
|
830 | 11.68 | 11.68 | 11.12 | 0 | 0 | 0 |
17/12/2014 |
11.68
|
50 | 12.51 | 12.60 | 11.68 | 0 | 0 | 0 |
16/12/2014 |
12.51
|
610 | 12.05 | 12.51 | 12.51 | 0 | 0 | 0 |
15/12/2014 |
12.05
|
170 | 11.68 | 12.05 | 12.05 | 0 | 0 | 0 |
12/12/2014 |
11.68
|
3,100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
11/12/2014 |
11.68
|
33,630 | 11.12 | 11.86 | 10.38 | 0 | 0 | 0 |
10/12/2014 |
11.12
|
2,400 | 10.47 | 11.12 | 9.82 | 0 | 0 | 0 |
09/12/2014 |
10.47
|
30 | 11.12 | 11.12 | 10.47 | 0 | 0 | 0 |
08/12/2014 |
11.12
|
520 | 11.12 | 11.86 | 10.47 | 0 | 0 | 0 |
05/12/2014 |
11.12
|
90 | 11.31 | 11.31 | 10.66 | 0 | 0 | 0 |
04/12/2014 |
11.31
|
9,520 | 11.31 | 11.86 | 11.12 | 0 | 0 | 0 |
03/12/2014 |
11.31
|
4,520 | 11.86 | 12.60 | 11.31 | 0 | 0 | 0 |
02/12/2014 |
11.86
|
4,500 | 12.05 | 12.05 | 11.86 | 0 | 0 | 0 |
01/12/2014 |
12.05
|
70 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
28/11/2014 |
12.05
|
10 | 11.49 | 12.05 | 12.05 | 0 | 0 | 0 |
27/11/2014 |
11.49
|
20 | 10.84 | 11.49 | 11.40 | 0 | 0 | 0 |
26/11/2014 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
25/11/2014 |
10.84
|
4,020 | 10.19 | 10.84 | 9.55 | 0 | 0 | 0 |
24/11/2014 |
10.19
|
370 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
21/11/2014 |
10.19
|
15,000 | 9.82 | 10.47 | 9.18 | 0 | 0 | 0 |
20/11/2014 |
9.82
|
170 | 10.47 | 11.12 | 9.82 | 0 | 0 | 0 |
19/11/2014 |
10.47
|
10 | 10.57 | 10.57 | 10.47 | 0 | 0 | 0 |
18/11/2014 |
10.57
|
370 | 9.92 | 10.57 | 10.57 | 0 | 0 | 0 |
17/11/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
14/11/2014 |
9.92
|
230 | 9.27 | 9.92 | 8.62 | 0 | 0 | 0 |
13/11/2014 |
9.27
|
200 | 8.90 | 9.27 | 9.27 | 0 | 0 | 0 |
12/11/2014 |
8.90
|
10 | 8.43 | 8.90 | 8.90 | 0 | 0 | 0 |
11/11/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
10/11/2014 |
8.43
|
10 | 8.99 | 8.99 | 8.43 | 0 | 0 | 0 |
07/11/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/11/2014 |
8.99
|
1,000 | 8.90 | 8.99 | 8.99 | 0 | 0 | 0 |
05/11/2014 |
8.90
|
19,600 | 8.43 | 8.90 | 7.88 | 0 | 0 | 0 |
04/11/2014 |
8.43
|
12,240 | 7.97 | 8.43 | 8.25 | 0 | 0 | 0 |
03/11/2014 |
7.97
|
1,500 | 7.69 | 7.97 | 7.88 | 0 | 0 | 0 |
31/10/2014 |
7.69
|
120 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
30/10/2014 |
8.25
|
1,010 | 7.88 | 8.25 | 7.41 | 0 | 0 | 0 |
29/10/2014 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
28/10/2014 |
7.88
|
530 | 7.51 | 7.88 | 7.88 | 0 | 0 | 0 |
27/10/2014 |
7.51
|
30 | 7.69 | 7.79 | 7.51 | 0 | 0 | 0 |
24/10/2014 |
7.69
|
20 | 7.23 | 7.69 | 7.69 | 0 | 0 | 0 |
23/10/2014 |
7.23
|
5,300 | 7.60 | 7.88 | 7.23 | 0 | 0 | 0 |
22/10/2014 |
7.60
|
8,390 | 7.79 | 7.79 | 7.32 | 0 | 0 | 0 |
21/10/2014 |
7.79
|
10 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
20/10/2014 |
7.79
|
10 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
17/10/2014 |
7.97
|
150 | 7.69 | 8.16 | 7.60 | 0 | 0 | 0 |
16/10/2014 |
7.69
|
30 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
15/10/2014 |
8.25
|
1,030 | 8.25 | 8.34 | 7.69 | 0 | 0 | 0 |
14/10/2014 |
8.25
|
330 | 8.16 | 8.25 | 8.06 | 0 | 0 | 0 |
13/10/2014 |
8.16
|
5,160 | 7.97 | 8.16 | 7.41 | 0 | 0 | 0 |
10/10/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
09/10/2014 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
08/10/2014 |
7.97
|
30 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 |
07/10/2014 |
8.06
|
380 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 |
06/10/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
03/10/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
02/10/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
01/10/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
30/09/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
29/09/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
26/09/2014 |
8.16
|
130 | 8.06 | 8.16 | 7.51 | 0 | 0 | 0 |
25/09/2014 |
8.06
|
30 | 7.69 | 8.06 | 8.06 | 0 | 0 | 0 |
24/09/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
23/09/2014 |
7.69
|
1,000 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
22/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
19/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
18/09/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |