Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -14.29% | 413,500 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 757,000 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -25% | 1,629,900 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-22) |
-0.10 | -14.29% | 4,379,630 | -116,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-09-25) |
-0.20 | -25% | 9,415,165 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-09-29) |
-0.60 | -50% | 24,470,680 | -308,900 | -0.2 |
0.50
1.20
0.60
|
36 tháng
(2021-10-04) |
-1.20 | -66.67% | 57,889,824 | -267,200 | -0.1 |
0.50
2.80
0.60
|
60 tháng
(2019-10-15) |
-0.10 | -14.29% | 125,259,684 | -289,800 | -0.1 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/10/2015 |
8.92
|
193,100 | 8.85 | 9.06 | 8.78 | 0 | 0 | 0 |
15/10/2015 |
8.78
|
118,900 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
14/10/2015 |
8.78
|
255,200 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 |
13/10/2015 |
8.71
|
220,100 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 |
12/10/2015 |
8.64
|
231,200 | 8.36 | 8.71 | 8.36 | 0 | 0 | 0 |
09/10/2015 |
8.36
|
224,600 | 8.29 | 8.36 | 8.29 | 1,000 | 0 | 0.0 |
08/10/2015 |
8.22
|
237,400 | 8.64 | 8.64 | 8.08 | 0 | 0 | 0 |
07/10/2015 |
8.15
|
313,600 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 |
06/10/2015 |
8.08
|
184,100 | 7.74 | 8.08 | 7.74 | 0 | 0 | 0 |
05/10/2015 |
7.67
|
177,300 | 7.60 | 8.22 | 7.60 | 0 | 100 | -0.0 |
02/10/2015 |
7.60
|
260,100 | 8.29 | 8.29 | 7.60 | 0 | 0 | 0 |
01/10/2015 |
8.43
|
119,000 | 8.57 | 8.71 | 7.74 | 0 | 400 | -0.0 |
30/09/2015 |
8.57
|
70,000 | 8.29 | 8.57 | 8.22 | 0 | 0 | 0 |
29/09/2015 |
8.36
|
200,200 | 7.60 | 8.36 | 7.60 | 0 | 0 | 0 |
28/09/2015 |
8.29
|
324,800 | 8.36 | 8.50 | 7.04 | 0 | 27,700 | -0.3 |
25/09/2015 |
7.80
|
1,109,900 | 7.67 | 7.80 | 7.67 | 0 | 35,500 | -0.4 |
24/09/2015 |
7.11
|
358,200 | 6.97 | 7.11 | 6.97 | 0 | 0 | 0 |
23/09/2015 |
6.48
|
109,300 | 6.20 | 6.48 | 6.20 | 0 | 0 | 0 |
22/09/2015 |
5.92
|
15,000 | 5.78 | 5.99 | 5.78 | 0 | 0 | 0 |
21/09/2015 |
5.78
|
1,100 | 5.44 | 5.78 | 5.44 | 100 | 0 | 0.0 |
18/09/2015 |
5.44
|
9,100 | 6.27 | 6.27 | 5.37 | 100 | 0 | 0.0 |
17/09/2015 |
5.78
|
624,000 | 5.37 | 5.85 | 5.37 | 0 | 0 | 0 |
16/09/2015 |
5.37
|
600 | 5.23 | 5.37 | 5.23 | 0 | 0 | 0 |
15/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
14/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
11/09/2015 |
5.37
|
1,700 | 5.37 | 5.37 | 4.95 | 100 | 0 | 0.0 |
10/09/2015 |
5.37
|
1,000 | 5.16 | 5.37 | 5.16 | 0 | 0 | 0 |
09/09/2015 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
08/09/2015 |
5.30
|
4,500 | 5.09 | 5.30 | 4.95 | 100 | 0 | 0.0 |
07/09/2015 |
5.23
|
12,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
04/09/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
03/09/2015 |
5.23
|
12,800 | 4.95 | 5.23 | 4.88 | 100 | 0 | 0.0 |
01/09/2015 |
5.09
|
165,100 | 4.95 | 5.44 | 4.95 | 0 | 0 | 0 |
31/08/2015 |
4.95
|
300 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
28/08/2015 |
5.44
|
1,100 | 5.57 | 5.57 | 5.09 | 0 | 0 | 0 |
27/08/2015 |
5.64
|
133,400 | 5.23 | 5.64 | 5.23 | 0 | 0 | 0 |
26/08/2015 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
25/08/2015 |
5.37
|
900 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
24/08/2015 |
5.16
|
496,500 | 4.53 | 5.16 | 4.53 | 0 | 0 | 0 |
21/08/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
20/08/2015 |
4.74
|
900 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
19/08/2015 |
4.60
|
15,100 | 4.39 | 4.81 | 4.39 | 0 | 0 | 0 |
18/08/2015 |
4.81
|
14,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
17/08/2015 |
4.67
|
3,400 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
14/08/2015 |
5.02
|
800 | 4.67 | 5.02 | 4.67 | 0 | 0 | 0 |
13/08/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
12/08/2015 |
4.95
|
15,600 | 4.74 | 4.95 | 4.74 | 0 | 0 | 0 |
11/08/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/08/2015 |
5.23
|
11,400 | 5.09 | 5.23 | 4.95 | 100 | 0 | 0.0 |
07/08/2015 |
5.23
|
2,100 | 5.09 | 5.23 | 5.09 | 0 | 0 | 0 |
06/08/2015 |
5.02
|
42,200 | 4.74 | 5.09 | 4.74 | 100 | 10,000 | -0.1 |
05/08/2015 |
5.02
|
59,000 | 4.88 | 5.09 | 4.88 | 0 | 0 | 0 |
04/08/2015 |
5.09
|
44,700 | 5.09 | 5.23 | 4.88 | 100 | 20,000 | -0.1 |
03/08/2015 |
5.09
|
44,800 | 4.88 | 5.09 | 4.67 | 100 | 20,000 | -0.1 |
31/07/2015 |
5.16
|
19,000 | 5.16 | 5.30 | 5.16 | 0 | 0 | 0 |
30/07/2015 |
5.16
|
38,100 | 4.95 | 5.16 | 4.95 | 100 | 0 | 0.0 |
29/07/2015 |
4.95
|
7,800 | 5.09 | 5.16 | 4.95 | 0 | 0 | 0 |
28/07/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/07/2015 |
5.30
|
141,900 | 4.95 | 5.51 | 4.88 | 0 | 0 | 0 |
24/07/2015 |
5.37
|
25,800 | 4.95 | 5.37 | 4.95 | 0 | 0 | 0 |
23/07/2015 |
5.37
|
63,700 | 5.30 | 5.37 | 4.88 | 0 | 10,000 | -0.1 |
22/07/2015 |
5.37
|
11,100 | 5.37 | 5.51 | 5.16 | 100 | 0 | 0.0 |
21/07/2015 |
5.37
|
5,100 | 5.30 | 5.37 | 5.16 | 100 | 0 | 0.0 |
20/07/2015 |
5.37
|
35,500 | 5.37 | 5.57 | 5.37 | 0 | 0 | 0 |
17/07/2015 |
5.57
|
64,900 | 5.37 | 5.57 | 5.37 | 0 | 0 | 0 |
16/07/2015 |
5.57
|
35,600 | 5.23 | 5.57 | 5.16 | 0 | 0 | 0 |
15/07/2015 |
5.23
|
9,500 | 5.23 | 5.23 | 5.02 | 100 | 0 | 0.0 |
14/07/2015 |
5.30
|
29,500 | 5.09 | 5.30 | 5.09 | 0 | 0 | 0 |
13/07/2015 |
5.23
|
5,800 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
10/07/2015 |
5.23
|
3,600 | 5.44 | 5.44 | 5.16 | 0 | 0 | 0 |
09/07/2015 |
5.23
|
26,800 | 5.23 | 5.57 | 5.16 | 0 | 0 | 0 |
08/07/2015 |
5.23
|
191,300 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 |
07/07/2015 |
5.23
|
109,800 | 5.71 | 5.85 | 5.23 | 100 | 0 | 0.0 |
06/07/2015 |
5.71
|
104,700 | 5.85 | 5.99 | 5.57 | 0 | 0 | 0 |
03/07/2015 |
5.92
|
35,400 | 5.71 | 5.92 | 5.51 | 9,000 | 0 | 0.1 |
02/07/2015 |
5.64
|
4,200 | 5.51 | 5.64 | 5.44 | 0 | 0 | 0 |
01/07/2015 |
5.78
|
5,200 | 5.99 | 6.06 | 5.57 | 0 | 0 | 0 |
30/06/2015 |
5.71
|
101,300 | 5.23 | 5.78 | 5.23 | 1,100 | 0 | 0.0 |
29/06/2015 |
5.30
|
24,300 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
26/06/2015 |
5.51
|
9,100 | 5.51 | 5.51 | 5.51 | 1,100 | 0 | 0.0 |
25/06/2015 |
5.44
|
13,400 | 5.71 | 5.78 | 5.37 | 100 | 0 | 0.0 |
24/06/2015 |
5.71
|
15,500 | 5.92 | 5.92 | 5.57 | 0 | 0 | 0 |
23/06/2015 |
5.85
|
13,900 | 6.13 | 6.13 | 5.57 | 0 | 0 | 0 |
22/06/2015 |
5.92
|
39,100 | 5.71 | 5.92 | 5.71 | 0 | 0 | 0 |
19/06/2015 |
6.13
|
47,700 | 6.34 | 6.34 | 5.85 | 10,000 | 0 | 0.1 |
18/06/2015 |
6.41
|
6,600 | 6.83 | 6.83 | 6.27 | 0 | 0 | 0 |
17/06/2015 |
6.55
|
5,100 | 6.90 | 6.90 | 6.41 | 100 | 0 | 0.0 |
16/06/2015 |
6.62
|
9,200 | 6.76 | 6.76 | 6.62 | 1,500 | 0 | 0.0 |
15/06/2015 |
6.76
|
28,500 | 6.62 | 7.18 | 6.55 | 100 | 0 | 0.0 |
12/06/2015 |
6.62
|
93,400 | 6.41 | 6.97 | 6.27 | 24,200 | 0 | 0.2 |
11/06/2015 |
6.41
|
14,500 | 6.62 | 6.62 | 6.27 | 5,100 | 0 | 0.0 |
10/06/2015 |
6.62
|
18,400 | 6.69 | 6.69 | 6.41 | 900 | 0 | 0.0 |
09/06/2015 |
6.62
|
62,700 | 6.97 | 6.97 | 6.41 | 11,000 | 0 | 0.1 |
08/06/2015 |
6.34
|
455,500 | 5.85 | 6.34 | 5.78 | 46,200 | 0 | 0.4 |
05/06/2015 |
5.78
|
19,700 | 5.78 | 6.06 | 5.78 | 0 | 0 | 0 |
04/06/2015 |
6.06
|
54,300 | 5.99 | 6.06 | 5.78 | 0 | 0 | 0 |
03/06/2015 |
5.78
|
58,000 | 5.85 | 6.06 | 5.78 | 6,000 | 0 | 0.1 |
02/06/2015 |
5.85
|
42,400 | 6.13 | 6.20 | 5.78 | 0 | 0 | 0 |
01/06/2015 |
5.85
|
194,300 | 5.37 | 5.85 | 5.37 | 17,500 | 0 | 0.1 |
29/05/2015 |
5.37
|
81,700 | 5.09 | 5.37 | 5.02 | 1,500 | 0 | 0.0 |