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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
5.59
|
377,248 | 5.67 | 5.76 | 5.59 | 0 | 0 | 0 |
30/11/2015 |
5.67
|
286,400 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
27/11/2015 |
5.94
|
245,900 | 6.21 | 6.21 | 5.94 | 0 | 0 | 0 |
26/11/2015 |
6.21
|
567,500 | 6.03 | 6.30 | 6.03 | 0 | 0 | 0 |
25/11/2015 |
6.03
|
211,300 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 |
24/11/2015 |
6.12
|
659,700 | 5.94 | 6.30 | 5.94 | 0 | 0 | 0 |
23/11/2015 |
5.94
|
243,500 | 5.85 | 6.03 | 5.94 | 0 | 0 | 0 |
20/11/2015 |
5.85
|
245,500 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
19/11/2015 |
6.03
|
238,608 | 5.94 | 6.03 | 5.85 | 0 | 0 | 0 |
18/11/2015 |
5.94
|
224,900 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
17/11/2015 |
6.03
|
371,100 | 5.85 | 6.03 | 5.76 | 0 | 0 | 0 |
16/11/2015 |
5.85
|
349,500 | 6.21 | 6.30 | 5.85 | 0 | 0 | 0 |
13/11/2015 |
6.21
|
812,740 | 6.03 | 6.47 | 6.03 | 2,000 | 0 | 0.0 |
12/11/2015 |
6.03
|
662,800 | 5.50 | 6.03 | 4.97 | 0 | 0 | 0 |
11/11/2015 |
5.50
|
271,000 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
10/11/2015 |
5.50
|
353,180 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
09/11/2015 |
5.67
|
390,910 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
06/11/2015 |
5.67
|
261,700 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 |
05/11/2015 |
5.76
|
171,790 | 5.67 | 5.85 | 5.67 | 0 | 0 | 0 |
04/11/2015 |
5.67
|
426,620 | 5.67 | 5.94 | 5.59 | 0 | 0 | 0 |
03/11/2015 |
5.67
|
296,010 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 |
02/11/2015 |
5.76
|
542,300 | 5.85 | 5.94 | 5.67 | 0 | 0 | 0 |
30/10/2015 |
5.85
|
511,410 | 6.03 | 6.03 | 5.85 | 2,000 | 0 | 0.0 |
29/10/2015 |
6.03
|
356,160 | 6.21 | 6.30 | 5.94 | 0 | 0 | 0 |
28/10/2015 |
6.21
|
580,120 | 5.85 | 6.38 | 5.85 | 0 | 0 | 0 |
27/10/2015 |
5.85
|
1,571,100 | 6.47 | 6.56 | 5.85 | 0 | 0 | 0 |
26/10/2015 |
6.47
|
606,900 | 6.65 | 6.83 | 6.47 | 0 | 0 | 0 |
23/10/2015 |
6.65
|
397,400 | 6.92 | 6.92 | 6.65 | 0 | 60,000 | -0.5 |
22/10/2015 |
6.92
|
265,500 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
21/10/2015 |
6.92
|
491,300 | 6.83 | 7.00 | 6.74 | 0 | 0 | 0 |
20/10/2015 |
6.83
|
373,600 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 |
19/10/2015 |
7.09
|
257,800 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
16/10/2015 |
7.09
|
308,100 | 7.09 | 7.36 | 7.09 | 0 | 0 | 0 |
15/10/2015 |
7.09
|
176,600 | 7.18 | 7.18 | 7.00 | 0 | 0 | 0 |
14/10/2015 |
7.18
|
266,300 | 7.00 | 7.18 | 6.92 | 0 | 0 | 0 |
13/10/2015 |
7.00
|
312,600 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
12/10/2015 |
7.09
|
350,905 | 7.27 | 7.27 | 7.00 | 0 | 0 | 0 |
09/10/2015 |
7.27
|
334,260 | 7.27 | 7.45 | 7.18 | 0 | 0 | 0 |
08/10/2015 |
7.27
|
499,200 | 7.18 | 7.36 | 6.74 | 0 | 0 | 0 |
07/10/2015 |
7.18
|
2,616,700 | 7.89 | 7.89 | 7.18 | 0 | 0 | 0 |
06/10/2015 |
7.89
|
506,975 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
05/10/2015 |
7.80
|
90,880 | 7.80 | 7.80 | 7.71 | 0 | 0 | 0 |
02/10/2015 |
7.80
|
397,900 | 7.63 | 7.89 | 7.45 | 0 | 0 | 0 |
01/10/2015 |
7.63
|
209,300 | 7.45 | 7.80 | 7.36 | 0 | 0 | 0 |
30/09/2015 |
7.45
|
163,000 | 7.54 | 7.63 | 7.45 | 0 | 0 | 0 |
29/09/2015 |
7.54
|
367,202 | 7.80 | 7.80 | 7.27 | 0 | 0 | 0 |
28/09/2015 |
7.80
|
134,200 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 |
25/09/2015 |
7.98
|
120,210 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
24/09/2015 |
7.98
|
575,500 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 |
23/09/2015 |
7.89
|
138,700 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 |
22/09/2015 |
7.98
|
204,200 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
21/09/2015 |
7.98
|
299,900 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
18/09/2015 |
7.98
|
426,798 | 7.98 | 8.16 | 7.89 | 0 | 1,500 | -0.0 |
17/09/2015 |
7.98
|
188,500 | 7.98 | 8.16 | 7.80 | 0 | 0 | 0 |
16/09/2015 |
7.98
|
414,300 | 8.42 | 8.42 | 7.98 | 0 | 1,200 | -0.0 |
15/09/2015 |
8.42
|
384,300 | 8.60 | 8.78 | 8.07 | 0 | 0 | 0 |
14/09/2015 |
8.60
|
326,300 | 8.42 | 8.87 | 8.42 | 1,500 | 0 | 0.0 |
11/09/2015 |
8.42
|
419,800 | 7.98 | 8.78 | 7.98 | 1,200 | 0 | 0.0 |
10/09/2015 |
7.98
|
173,000 | 8.07 | 8.16 | 7.89 | 0 | 0 | 0 |
09/09/2015 |
8.07
|
93,500 | 7.89 | 8.25 | 7.89 | 0 | 0 | 0 |
08/09/2015 |
7.89
|
92,100 | 7.80 | 7.98 | 7.71 | 0 | 0 | 0 |
07/09/2015 |
7.80
|
145,300 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |
04/09/2015 |
8.07
|
130,500 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
03/09/2015 |
7.98
|
217,000 | 7.98 | 8.25 | 7.80 | 0 | 0 | 0 |
01/09/2015 |
7.98
|
418,300 | 7.54 | 8.25 | 7.54 | 0 | 0 | 0 |
31/08/2015 |
7.54
|
233,102 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
28/08/2015 |
7.71
|
237,800 | 7.71 | 7.80 | 7.54 | 0 | 0 | 0 |
27/08/2015 |
7.71
|
366,900 | 7.27 | 7.71 | 7.45 | 5,000 | 0 | 0.0 |
26/08/2015 |
7.27
|
348,700 | 6.65 | 7.27 | 6.65 | 5,000 | 0 | 0.0 |
25/08/2015 |
6.65
|
546,700 | 7.00 | 7.18 | 6.47 | 20,000 | 0 | 0.2 |
24/08/2015 |
7.00
|
617,410 | 7.71 | 7.71 | 7.00 | 0 | 7,100 | -0.1 |
21/08/2015 |
7.71
|
885,700 | 8.42 | 8.51 | 7.63 | 0 | 7,000 | -0.1 |
20/08/2015 |
8.42
|
166,300 | 8.69 | 8.78 | 8.25 | 0 | 1,100 | -0.0 |
19/08/2015 |
8.69
|
184,900 | 8.60 | 8.87 | 8.42 | 0 | 0 | 0 |
18/08/2015 |
8.60
|
405,200 | 8.87 | 8.87 | 8.60 | 0 | 332,100 | -3.2 |
17/08/2015 |
8.87
|
188,540 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 |
14/08/2015 |
8.87
|
297,500 | 8.78 | 8.96 | 8.69 | 5,000 | 0 | 0.0 |
13/08/2015 |
8.78
|
290,440 | 8.96 | 9.13 | 8.78 | 0 | 0 | 0 |
12/08/2015 |
8.96
|
391,900 | 9.13 | 9.22 | 8.78 | 0 | 0 | 0 |
11/08/2015 |
9.13
|
436,640 | 9.31 | 9.49 | 9.13 | 0 | 0 | 0 |
10/08/2015 |
9.31
|
302,560 | 9.58 | 9.66 | 9.31 | 0 | 0 | 0 |
07/08/2015 |
9.58
|
177,600 | 9.58 | 9.75 | 9.49 | 0 | 0 | 0 |
06/08/2015 |
9.58
|
388,990 | 9.58 | 10.02 | 9.58 | 0 | 0 | 0 |
05/08/2015 |
9.58
|
335,460 | 9.40 | 9.58 | 9.13 | 0 | 0 | 0 |
04/08/2015 |
9.40
|
164,500 | 9.31 | 9.49 | 9.31 | 0 | 0 | 0 |
03/08/2015 |
9.31
|
436,200 | 9.40 | 9.49 | 8.96 | 0 | 0 | 0 |
31/07/2015 |
9.40
|
922,920 | 9.31 | 10.20 | 9.40 | 0 | 0 | 0 |
30/07/2015 |
9.31
|
941,780 | 8.51 | 9.31 | 8.69 | 0 | 0 | 0 |
29/07/2015 |
8.51
|
164,300 | 8.51 | 8.60 | 8.42 | 0 | 0 | 0 |
28/07/2015 |
8.51
|
317,150 | 8.51 | 8.60 | 8.16 | 0 | 0 | 0 |
27/07/2015 |
8.51
|
424,020 | 8.69 | 8.69 | 8.42 | 0 | 0 | 0 |
24/07/2015 |
8.69
|
346,598 | 8.87 | 8.87 | 8.60 | 0 | 0 | 0 |
23/07/2015 |
8.87
|
364,200 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 |
22/07/2015 |
8.87
|
138,606 | 8.96 | 9.04 | 8.87 | 0 | 0 | 0 |
21/07/2015 |
8.96
|
302,604 | 8.87 | 9.04 | 8.87 | 0 | 0 | 0 |
20/07/2015 |
8.87
|
707,002 | 8.87 | 9.13 | 8.78 | 0 | 0 | 0 |
17/07/2015 |
8.87
|
178,506 | 8.78 | 9.04 | 8.78 | 0 | 0 | 0 |
16/07/2015 |
8.78
|
250,620 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
15/07/2015 |
8.87
|
492,800 | 8.96 | 9.04 | 8.87 | 0 | 0 | 0 |
14/07/2015 |
8.96
|
307,632 | 9.04 | 9.13 | 8.87 | 0 | 3,300 | -0.0 |