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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
8.67
|
3,279,300 | 8.57 | 8.67 | 8.38 | 5,000,000 | 0 | 45 |
27/11/2015 |
8.57
|
2,700,780 | 8.57 | 8.67 | 8.38 | 0 | 0 | 0 |
26/11/2015 |
8.57
|
3,125,070 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
25/11/2015 |
8.57
|
2,179,500 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 |
24/11/2015 |
8.67
|
2,145,250 | 8.67 | 8.76 | 8.48 | 0 | 0 | 0 |
23/11/2015 |
8.67
|
7,062,140 | 8.67 | 8.86 | 8.57 | 2,000,000 | 0 | 18.2 |
20/11/2015 |
8.67
|
2,794,190 | 8.67 | 8.76 | 8.57 | 2,463,400 | 0 | 23.6 |
19/11/2015 |
8.67
|
3,677,930 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 |
18/11/2015 |
8.67
|
2,017,890 | 8.76 | 8.76 | 8.57 | 0 | 0 | 0 |
17/11/2015 |
8.76
|
3,131,420 | 8.57 | 8.76 | 8.57 | 3,840,000 | 0 | 36.9 |
16/11/2015 |
8.57
|
2,564,470 | 8.95 | 8.95 | 8.57 | 2,195,000 | 0 | 22.0 |
13/11/2015 |
8.95
|
9,704,330 | 8.57 | 9.05 | 8.57 | 8,000 | 0 | 0.1 |
12/11/2015 |
8.57
|
3,383,820 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
11/11/2015 |
8.57
|
3,971,890 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 |
10/11/2015 |
8.48
|
2,706,740 | 8.38 | 8.67 | 8.29 | 0 | 10,700 | -0.1 |
09/11/2015 |
8.38
|
953,870 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 |
06/11/2015 |
8.57
|
2,276,420 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
05/11/2015 |
8.76
|
6,506,110 | 8.76 | 8.86 | 8.38 | 0 | 0 | 0 |
04/11/2015 |
8.76
|
6,979,710 | 8.57 | 8.86 | 8.38 | 1,185,000 | 0 | 10.8 |
03/11/2015 |
8.57
|
6,227,570 | 8.10 | 8.57 | 8 | 820,000 | 0 | 7.1 |
02/11/2015 |
8.10
|
4,136,320 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
30/10/2015 |
7.81
|
3,215,160 | 7.62 | 7.90 | 7.52 | 0 | 0 | 0 |
29/10/2015 |
7.62
|
1,274,280 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
28/10/2015 |
7.62
|
2,055,590 | 7.62 | 7.71 | 7.43 | 0 | 0 | 0 |
27/10/2015 |
7.62
|
922,750 | 7.71 | 7.71 | 7.52 | 0 | 3,000 | -0.0 |
26/10/2015 |
7.71
|
2,347,890 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 |
23/10/2015 |
7.90
|
1,968,740 | 7.81 | 8 | 7.71 | 0 | 0 | 0 |
22/10/2015 |
7.81
|
1,839,180 | 7.52 | 7.81 | 7.52 | 0 | 0 | 0 |
21/10/2015 |
7.52
|
2,786,350 | 7.24 | 7.71 | 7.43 | 0 | 2,000 | -0.0 |
20/10/2015 |
7.24
|
2,989,870 | 7.52 | 7.62 | 7.24 | 0 | 0 | 0 |
19/10/2015 |
7.52
|
7,773,840 | 7.05 | 7.52 | 7.05 | 0 | 0 | 0 |
16/10/2015 |
7.05
|
2,241,380 | 7.14 | 7.33 | 7.05 | 0 | 0 | 0 |
15/10/2015 |
7.14
|
5,713,400 | 6.86 | 7.33 | 6.86 | 0 | 0 | 0 |
14/10/2015 |
6.86
|
1,728,970 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
13/10/2015 |
6.86
|
2,336,410 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 |
12/10/2015 |
6.95
|
6,998,420 | 7.05 | 7.24 | 6.95 | 0 | 0 | 0 |
09/10/2015 |
7.05
|
6,551,760 | 6.95 | 7.24 | 6.95 | 3,336,390 | 0 | 24.8 |
08/10/2015 |
6.95
|
4,795,110 | 6.76 | 7.05 | 6.76 | 1,668,610 | 0 | 12.0 |
07/10/2015 |
6.76
|
4,699,520 | 6.67 | 6.86 | 6.57 | 2,213,530 | 0 | 15.6 |
06/10/2015 |
6.67
|
4,061,270 | 6.48 | 6.76 | 6.48 | 1,310,000 | 0 | 9.1 |
05/10/2015 |
6.48
|
2,671,370 | 6.38 | 6.57 | 6.38 | 1,030,000 | 0 | 6.9 |
02/10/2015 |
6.38
|
1,951,370 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 |
01/10/2015 |
6.29
|
892,560 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
30/09/2015 |
6.29
|
1,376,460 | 6.19 | 6.38 | 6.19 | 0 | 0 | 0 |
29/09/2015 |
6.19
|
3,200,660 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
28/09/2015 |
6.29
|
985,730 | 6.57 | 6.57 | 6.29 | 0 | 0 | 0 |
25/09/2015 |
6.57
|
818,080 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 |
24/09/2015 |
6.48
|
7,303,700 | 6.38 | 6.76 | 6.29 | 0 | 0 | 0 |
23/09/2015 |
6.38
|
1,130,020 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
22/09/2015 |
6.38
|
916,370 | 6.38 | 6.57 | 6.38 | 0 | 0 | 0 |
21/09/2015 |
6.38
|
1,042,960 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 |
18/09/2015 |
6.29
|
894,750 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 |
17/09/2015 |
6.29
|
824,010 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 |
16/09/2015 |
6.29
|
826,800 | 6.38 | 6.38 | 6.29 | 1,000 | 0 | 0.0 |
15/09/2015 |
6.38
|
2,758,320 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
14/09/2015 |
6.38
|
1,403,020 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
11/09/2015 |
6.38
|
1,830,420 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
10/09/2015 |
6.38
|
1,082,540 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
09/09/2015 |
6.48
|
1,114,490 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 |
08/09/2015 |
6.48
|
1,241,220 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 |
07/09/2015 |
6.29
|
1,332,690 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 |
04/09/2015 |
6.38
|
791,670 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 |
03/09/2015 |
6.48
|
1,433,460 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
01/09/2015 |
6.67
|
1,775,960 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 |
31/08/2015 |
6.48
|
871,570 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
28/08/2015 |
6.67
|
6,377,800 | 6.57 | 6.76 | 6.48 | 2,000 | 0 | 0.0 |
27/08/2015 |
6.57
|
1,424,060 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 |
26/08/2015 |
6.57
|
1,692,050 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 |
25/08/2015 |
6.48
|
715,010 | 6.48 | 6.57 | 6.29 | 0 | 0 | 0 |
24/08/2015 |
6.48
|
4,547,070 | 6.76 | 6.76 | 6.38 | 0 | 0 | 0 |
21/08/2015 |
6.76
|
9,282,080 | 6.38 | 6.76 | 6.19 | 0 | 200 | -0.0 |
20/08/2015 |
6.38
|
2,020,310 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
19/08/2015 |
6.48
|
1,404,210 | 6.57 | 6.67 | 6.48 | 2,000 | 0 | 0.0 |
18/08/2015 |
6.57
|
816,570 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 |
17/08/2015 |
6.57
|
1,716,520 | 6.67 | 6.86 | 6.57 | 0 | 0 | 0 |
14/08/2015 |
6.67
|
1,506,190 | 6.57 | 6.76 | 6.48 | 0 | 0 | 0 |
13/08/2015 |
6.57
|
2,386,730 | 6.57 | 6.86 | 6.48 | 0 | 0 | 0 |
12/08/2015 |
6.57
|
3,231,800 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
11/08/2015 |
6.76
|
1,559,360 | 6.86 | 6.95 | 6.76 | 0 | 8,500 | -0.1 |
10/08/2015 |
6.86
|
1,450,010 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
07/08/2015 |
7.05
|
1,501,930 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 |
06/08/2015 |
6.95
|
3,314,300 | 6.95 | 7.14 | 6.95 | 10,500 | 3,000 | 0.1 |
05/08/2015 |
6.95
|
3,473,630 | 6.57 | 6.95 | 6.67 | 0 | 200 | -0.0 |
04/08/2015 |
6.57
|
1,568,650 | 6.57 | 6.76 | 6.57 | 2,000 | 0 | 0.0 |
03/08/2015 |
6.57
|
1,783,730 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
31/07/2015 |
6.76
|
2,609,040 | 6.95 | 7.05 | 6.76 | 8,700 | 5,000 | 0.0 |
30/07/2015 |
6.95
|
2,488,540 | 6.67 | 7.05 | 6.76 | 0 | 0 | 0 |
29/07/2015 |
6.67
|
1,589,250 | 6.86 | 6.95 | 6.67 | 0 | 2,000 | -0.0 |
28/07/2015 |
6.86
|
1,483,360 | 6.95 | 7.05 | 6.76 | 5,200 | 0 | 0.0 |
27/07/2015 |
6.95
|
3,481,530 | 6.86 | 7.24 | 6.67 | 3,200 | 0 | 0.0 |
24/07/2015 |
6.86
|
11,272,510 | 7.33 | 7.33 | 6.86 | 2,000 | 0 | 0.0 |
23/07/2015 |
7.33
|
6,847,780 | 7.81 | 7.90 | 7.33 | 5,000 | 0 | 0.0 |
22/07/2015 |
7.81
|
2,581,650 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 |
21/07/2015 |
8.10
|
1,123,500 | 8.19 | 8.38 | 8 | 0 | 0 | 0 |
20/07/2015 |
8.19
|
600,560 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
17/07/2015 |
8.48
|
4,238,470 | 8.48 | 8.57 | 8.19 | 0 | 0 | 0 |
16/07/2015 |
8.48
|
4,840,770 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
15/07/2015 |
8.57
|
4,024,790 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 |
14/07/2015 |
8.76
|
7,100,200 | 8.57 | 8.76 | 8.38 | 0 | 0 | 0 |
13/07/2015 |
8.57
|
5,107,620 | 8.38 | 8.57 | 8.29 | 0 | 5,000 | -0.0 |