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) |
-1.55 | -4.16% | 629,600 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-24) |
-1.25 | -3.38% | 3,089,600 | 12,000 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-26) |
13.01 | 57.25% | 6,978,400 | -868,143 | -48.6 |
21.56
41.30
35.75
|
24 tháng
(2022-10-03) |
16.97 | 90.41% | 10,014,900 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-06) |
12.71 | 55.14% | 12,619,700 | -1,869,978 | -95.2 |
16.96
41.30
35.75
|
60 tháng
(2019-10-17) |
21.26 | 146.77% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2015 |
10.07
|
30,580 | 10.33 | 10.33 | 9.89 | 0 | 17,470 | -1.0 |
25/11/2015 |
10.33
|
13,200 | 10.25 | 10.33 | 10.07 | 10 | 10 | 0 |
24/11/2015 |
10.25
|
22,490 | 10.25 | 10.42 | 10.16 | 10 | 500 | -0.0 |
23/11/2015 |
10.25
|
51,350 | 10.25 | 10.51 | 10.25 | 21,500 | 35,170 | -0.8 |
20/11/2015 |
10.25
|
21,310 | 10.33 | 10.33 | 10.16 | 0 | 680 | -0.0 |
19/11/2015 |
10.33
|
42,300 | 10.33 | 10.33 | 10.16 | 10,000 | 4,200 | 0.3 |
18/11/2015 |
10.33
|
89,330 | 10.25 | 10.42 | 10.25 | 18,380 | 36,480 | -1.0 |
17/11/2015 |
10.25
|
44,940 | 10.51 | 10.51 | 10.25 | 0 | 15,850 | -0.9 |
16/11/2015 |
10.51
|
94,490 | 9.98 | 10.60 | 9.98 | 1,380 | 0 | 0.1 |
13/11/2015 |
9.98
|
182,850 | 9.35 | 9.98 | 9.35 | 3,500 | 1,000 | 0.1 |
12/11/2015 |
9.35
|
33,330 | 9.27 | 9.44 | 9.27 | 2,000 | 0 | 0.1 |
11/11/2015 |
9.27
|
12,030 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
10/11/2015 |
9.27
|
17,140 | 9.27 | 9.35 | 9.27 | 0 | 0 | 0 |
09/11/2015 |
9.27
|
39,810 | 9.27 | 9.35 | 9.27 | 3,050 | 0 | 0.2 |
06/11/2015 |
9.27
|
23,560 | 9.35 | 9.35 | 9.27 | 13,840 | 0 | 0.7 |
05/11/2015 |
9.35
|
20,250 | 9.35 | 9.35 | 9.18 | 16,500 | 0 | 0.9 |
04/11/2015 |
9.35
|
60,650 | 9.27 | 9.44 | 9.35 | 42,000 | 0 | 2.2 |
03/11/2015 |
9.27
|
85,590 | 9.00 | 9.35 | 8.91 | 16,830 | 0 | 0.9 |
02/11/2015 |
9.00
|
77,570 | 9.53 | 9.53 | 9.00 | 2,400 | 21,000 | -0.9 |
30/10/2015 |
9.53
|
8,100 | 9.44 | 9.53 | 9.44 | 0 | 0 | 0 |
29/10/2015 |
9.44
|
20,540 | 9.35 | 9.53 | 9.35 | 0 | 0 | 0 |
28/10/2015 |
9.35
|
30,330 | 9.18 | 9.62 | 9.27 | 2,000 | 0 | 0.1 |
27/10/2015 |
9.18
|
29,710 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
26/10/2015 |
9.27
|
31,670 | 9.53 | 9.53 | 9.27 | 5,980 | 1,190 | 0.3 |
23/10/2015 |
9.53
|
51,450 | 9.18 | 9.53 | 9.18 | 200 | 3,000 | -0.1 |
22/10/2015 |
9.18
|
29,680 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 |
21/10/2015 |
9.35
|
97,510 | 9.53 | 9.62 | 9.09 | 20 | 19,270 | -1.0 |
20/10/2015 |
9.53
|
94,360 | 9.62 | 9.80 | 9.44 | 25,220 | 2,000 | 1.3 |
19/10/2015 |
9.62
|
134,710 | 9.18 | 9.62 | 9.18 | 45,770 | 32,290 | 0.7 |
16/10/2015 |
9.18
|
117,730 | 8.75 | 9.18 | 8.73 | 45,310 | 0 | 2.3 |
15/10/2015 |
8.75
|
22,410 | 8.71 | 8.77 | 8.70 | 0 | 0 | 0 |
14/10/2015 |
8.71
|
26,500 | 8.75 | 8.77 | 8.71 | 13,030 | 0 | 0.6 |
13/10/2015 |
8.75
|
22,760 | 8.73 | 8.75 | 8.70 | 11,960 | 3,170 | 0.4 |
12/10/2015 |
8.73
|
62,960 | 8.73 | 8.77 | 8.70 | 28,520 | 42,520 | -0.7 |
09/10/2015 |
8.73
|
83,140 | 8.64 | 8.73 | 8.62 | 40,000 | 16,750 | 1.1 |
08/10/2015 |
8.64
|
35,900 | 8.64 | 8.73 | 8.54 | 2,190 | 0 | 0.1 |
07/10/2015 |
8.64
|
19,930 | 8.46 | 8.73 | 8.45 | 1,650 | 0 | 0.1 |
06/10/2015 |
8.46
|
175,220 | 8.73 | 8.75 | 8.32 | 10,900 | 15,360 | -0.2 |
05/10/2015 |
8.73
|
11,580 | 8.73 | 8.73 | 8.61 | 350 | 4,720 | -0.2 |
02/10/2015 |
8.73
|
81,500 | 8.82 | 8.91 | 8.73 | 25,430 | 54,900 | -1.5 |
01/10/2015 |
8.82
|
30,070 | 8.54 | 8.91 | 8.46 | 100 | 2,400 | -0.1 |
30/09/2015 |
8.54
|
47,320 | 8.46 | 8.54 | 8.45 | 7,860 | 1,100 | 0.3 |
29/09/2015 |
8.46
|
39,920 | 8.48 | 8.52 | 8.45 | 6,000 | 0 | 0.3 |
28/09/2015 |
8.48
|
48,930 | 8.70 | 8.73 | 8.45 | 7,230 | 2,900 | 0.2 |
25/09/2015 |
8.70
|
46,220 | 8.29 | 8.70 | 8.30 | 10,750 | 5,500 | 0.3 |
24/09/2015 |
8.29
|
32,010 | 7.98 | 8.37 | 7.93 | 1,000 | 0 | 0.0 |
23/09/2015 |
7.98
|
20,330 | 7.96 | 8.02 | 7.88 | 7,000 | 0 | 0.3 |
22/09/2015 |
7.96
|
11,960 | 7.98 | 8.00 | 7.84 | 80 | 0 | 0.0 |
21/09/2015 |
7.98
|
12,980 | 7.82 | 8.02 | 7.84 | 1,420 | 0 | 0.1 |
18/09/2015 |
7.82
|
40,280 | 7.72 | 7.84 | 7.77 | 5,790 | 0 | 0.3 |
17/09/2015 |
7.72
|
34,940 | 7.56 | 7.82 | 7.57 | 12,320 | 0 | 0.5 |
16/09/2015 |
7.56
|
3,990 | 7.48 | 7.56 | 7.48 | 0 | 0 | 0 |
15/09/2015 |
7.48
|
13,550 | 7.45 | 7.48 | 7.41 | 9,850 | 0 | 0.4 |
14/09/2015 |
7.45
|
1,070 | 7.52 | 7.56 | 7.43 | 20 | 0 | 0.0 |
11/09/2015 |
7.52
|
2,160 | 7.54 | 7.56 | 7.43 | 50 | 0 | 0.0 |
10/09/2015 |
7.54
|
8,780 | 7.54 | 7.57 | 7.39 | 1,360 | 0 | 0.1 |
09/09/2015 |
7.54
|
17,220 | 7.54 | 7.57 | 7.43 | 20 | 0 | 0.0 |
08/09/2015 |
7.54
|
68,120 | 7.48 | 7.57 | 7.48 | 34,830 | 0 | 1.5 |
07/09/2015 |
7.48
|
22,760 | 7.43 | 7.48 | 7.39 | 17,310 | 0 | 0.7 |
04/09/2015 |
7.43
|
31,370 | 7.43 | 7.48 | 7.39 | 20,300 | 2,010 | 0.8 |
03/09/2015 |
7.43
|
33,360 | 7.47 | 7.47 | 7.31 | 31,820 | 0 | 1.3 |
01/09/2015 |
7.47
|
12,380 | 7.48 | 7.48 | 7.22 | 11,020 | 0 | 0.5 |
31/08/2015 |
7.48
|
3,710 | 7.31 | 7.52 | 7.31 | 2,700 | 0 | 0.1 |
28/08/2015 |
7.31
|
32,200 | 7.18 | 7.57 | 7.16 | 29,390 | 0 | 1.2 |
27/08/2015 |
7.18
|
31,340 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 |
26/08/2015 |
7.04
|
17,450 | 6.81 | 7.13 | 6.77 | 2,500 | 0 | 0.1 |
25/08/2015 |
6.81
|
131,170 | 6.91 | 6.95 | 6.50 | 6,000 | 3,800 | 0.1 |
24/08/2015 |
6.91
|
99,260 | 7.43 | 7.57 | 6.91 | 6,830 | 0 | 0.3 |
21/08/2015 |
7.43
|
43,870 | 7.34 | 7.43 | 7.13 | 28,230 | 380 | 1.1 |
20/08/2015 |
7.34
|
49,590 | 7.34 | 7.34 | 7.22 | 0 | 0 | 0 |
19/08/2015 |
7.34
|
33,920 | 7.45 | 7.45 | 7.34 | 0 | 0 | 0 |
18/08/2015 |
7.45
|
14,390 | 7.45 | 7.57 | 7.45 | 380 | 0 | 0.0 |
17/08/2015 |
7.45
|
107,580 | 7.38 | 7.48 | 7.38 | 68,530 | 0 | 2.9 |
14/08/2015 |
7.38
|
8,960 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 |
13/08/2015 |
7.20
|
39,260 | 7.31 | 7.38 | 7.20 | 0 | 0 | 0 |
12/08/2015 |
7.31
|
16,460 | 7.32 | 7.45 | 7.20 | 0 | 4,500 | -0.2 |
11/08/2015 |
7.32
|
62,100 | 7.48 | 7.50 | 7.32 | 25,000 | 0 | 1.1 |
10/08/2015 |
7.48
|
108,500 | 7.04 | 7.50 | 7.13 | 63,100 | 0 | 2.6 |
07/08/2015 |
7.04
|
10,660 | 7.04 | 7.13 | 7.04 | 3,000 | 0 | 0.1 |
06/08/2015 |
7.04
|
25,010 | 7.13 | 7.39 | 7.04 | 1,000 | 0 | 0.0 |
05/08/2015 |
7.13
|
113,240 | 6.86 | 7.32 | 6.86 | 63,250 | 0 | 2.5 |
04/08/2015 |
6.86
|
13,380 | 6.88 | 6.88 | 6.84 | 5,120 | 0 | 0.2 |
03/08/2015 |
6.88
|
32,380 | 6.95 | 7.00 | 6.77 | 0 | 0 | 0 |
31/07/2015 |
6.95
|
13,000 | 6.95 | 6.95 | 6.86 | 1,000 | 7,900 | -0.3 |
30/07/2015 |
6.95
|
49,840 | 6.95 | 6.97 | 6.93 | 200 | 0 | 0.0 |
29/07/2015 |
6.95
|
30,110 | 6.97 | 6.97 | 6.93 | 0 | 0 | 0 |
28/07/2015 |
6.97
|
11,300 | 6.98 | 6.98 | 6.93 | 160 | 0 | 0.0 |
27/07/2015 |
6.98
|
25,130 | 7.00 | 7.02 | 6.93 | 0 | 0 | 0 |
24/07/2015 |
7.00
|
6,810 | 6.95 | 7.06 | 6.90 | 0 | 0 | 0 |
23/07/2015 |
6.95
|
33,050 | 6.97 | 7.06 | 6.93 | 9,090 | 0 | 0.4 |
22/07/2015 |
6.97
|
62,190 | 7.09 | 7.09 | 6.88 | 3,300 | 0 | 0.1 |
21/07/2015 |
7.09
|
12,990 | 7.07 | 7.13 | 7.06 | 12,490 | 0 | 0.5 |
20/07/2015 |
7.07
|
43,720 | 7.04 | 7.31 | 6.95 | 620 | 0 | 0.0 |
17/07/2015 |
7.04
|
448,170 | 6.75 | 7.11 | 6.75 | 7,720 | 400,610 | -15.2 |
16/07/2015 |
6.75
|
34,390 | 6.74 | 6.77 | 6.74 | 0 | 26,370 | -1.0 |
15/07/2015 |
6.74
|
97,070 | 6.95 | 6.95 | 6.74 | 0 | 95,940 | -3.6 |
14/07/2015 |
6.95
|
32,600 | 6.77 | 6.95 | 6.74 | 4,510 | 25,150 | -0.8 |
13/07/2015 |
6.77
|
66,380 | 6.77 | 6.77 | 6.74 | 0 | 58,880 | -2.2 |
10/07/2015 |
6.77
|
11,400 | 6.70 | 6.77 | 6.57 | 870 | 4,720 | -0.1 |
09/07/2015 |
6.70
|
47,220 | 6.77 | 6.77 | 6.70 | 190 | 36,030 | -1.4 |