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) |
-1.40 | -17.72% | 1,100 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-24) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-26) |
0.50 | 8.33% | 61,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-10-03) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-06) |
-0.60 | -8.45% | 1,364,529 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
10.00
|
18,900 | 9.84 | 10.00 | 9.60 | 900 | 0 | 0.0 |
01/12/2015 |
9.84
|
18,500 | 10.08 | 10.08 | 9.84 | 600 | 0 | 0.0 |
30/11/2015 |
10.08
|
9,300 | 10.00 | 10.08 | 9.52 | 900 | 0 | 0.0 |
27/11/2015 |
10.00
|
29,600 | 9.76 | 10.00 | 9.68 | 2,600 | 0 | 0.0 |
26/11/2015 |
9.76
|
6,700 | 9.36 | 9.76 | 9.36 | 200 | 0 | 0.0 |
25/11/2015 |
9.36
|
2,700 | 9.60 | 9.60 | 9.28 | 200 | 0 | 0.0 |
24/11/2015 |
9.60
|
24,400 | 9.52 | 9.60 | 9.36 | 700 | 0 | 0.0 |
23/11/2015 |
9.52
|
21,700 | 9.68 | 9.84 | 9.36 | 300 | 0 | 0.0 |
20/11/2015 |
9.68
|
5,700 | 9.60 | 9.92 | 8.80 | 300 | 0 | 0.0 |
19/11/2015 |
9.60
|
10,800 | 9.20 | 9.68 | 9.20 | 3,000 | 0 | 0.0 |
18/11/2015 |
9.20
|
26,000 | 9.20 | 9.52 | 9.20 | 700 | 0 | 0.0 |
17/11/2015 |
9.20
|
6,900 | 9.44 | 9.44 | 9.20 | 200 | 0 | 0.0 |
16/11/2015 |
9.44
|
47,500 | 9.28 | 10.00 | 8.96 | 5,100 | 0 | 0.1 |
13/11/2015 |
9.28
|
1,000 | 9.12 | 9.44 | 9.12 | 500 | 0 | 0.0 |
12/11/2015 |
9.12
|
26,500 | 9.20 | 9.44 | 9.04 | 1,700 | 0 | 0.0 |
11/11/2015 |
9.20
|
8,900 | 9.20 | 9.20 | 9.04 | 400 | 0 | 0.0 |
10/11/2015 |
9.20
|
29,300 | 9.04 | 9.36 | 8.96 | 600 | 0 | 0.0 |
09/11/2015 |
9.04
|
17,900 | 9.52 | 9.52 | 9.04 | 900 | 0 | 0.0 |
06/11/2015 |
9.52
|
13,311 | 9.44 | 9.52 | 9.20 | 3,400 | 0 | 0.0 |
05/11/2015 |
9.44
|
46,300 | 9.12 | 9.92 | 9.04 | 22,900 | 0 | 0.3 |
04/11/2015 |
9.12
|
60,300 | 9.04 | 9.12 | 8.96 | 3,100 | 0 | 0.0 |
03/11/2015 |
9.04
|
32,100 | 8.80 | 9.12 | 8.64 | 2,400 | 0 | 0.0 |
02/11/2015 |
8.80
|
25,100 | 9.04 | 9.04 | 8.80 | 0 | 0 | 0 |
30/10/2015 |
9.04
|
72,700 | 9.28 | 9.28 | 9.04 | 0 | 0 | 0 |
29/10/2015 |
9.28
|
42,600 | 9.12 | 9.28 | 9.12 | 0 | 0 | 0 |
28/10/2015 |
9.12
|
56,700 | 8.96 | 9.52 | 8.96 | 300 | 0 | 0.0 |
27/10/2015 |
8.96
|
56,304 | 8.80 | 9.36 | 8.88 | 5,000 | 0 | 0.1 |
26/10/2015 |
8.80
|
70,700 | 8.64 | 9.20 | 8.64 | 7,100 | 0 | 0.1 |
23/10/2015 |
8.64
|
23,900 | 8.72 | 8.72 | 8.48 | 500 | 0 | 0.0 |
22/10/2015 |
8.72
|
45,300 | 8.64 | 8.72 | 8.48 | 500 | 0 | 0.0 |
21/10/2015 |
8.64
|
57,400 | 8.88 | 8.96 | 8.56 | 100 | 0 | 0.0 |
20/10/2015 |
8.88
|
62,000 | 9.44 | 9.52 | 8.80 | 200 | 0 | 0.0 |
19/10/2015 |
9.44
|
123,000 | 9.12 | 9.76 | 9.20 | 100 | 0 | 0.0 |
16/10/2015 |
9.12
|
183,400 | 8.32 | 9.12 | 8.32 | 100 | 0 | 0.0 |
15/10/2015 |
8.32
|
43,200 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 |
14/10/2015 |
8.32
|
80,600 | 8.16 | 8.32 | 8.08 | 1,900 | 51,800 | -0.5 |
13/10/2015 |
8.16
|
39,000 | 8.24 | 8.24 | 8.00 | 100 | 0 | 0.0 |
12/10/2015 |
8.24
|
1,600 | 8.00 | 8.24 | 8.08 | 1,600 | 0 | 0.0 |
09/10/2015 |
8.00
|
20,300 | 8.00 | 8.00 | 7.92 | 100 | 0 | 0.0 |
08/10/2015 |
8.00
|
31,200 | 8.00 | 8.00 | 7.92 | 100 | 5,900 | -0.1 |
07/10/2015 |
8.00
|
22,500 | 8.08 | 8.08 | 7.92 | 100 | 0 | 0.0 |
06/10/2015 |
8.08
|
16,600 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
05/10/2015 |
8.16
|
14,500 | 8.08 | 8.16 | 7.92 | 1,500 | 0 | 0.0 |
02/10/2015 |
8.08
|
900 | 8.08 | 8.24 | 8.08 | 200 | 0 | 0.0 |
01/10/2015 |
8.08
|
17,800 | 8.16 | 8.24 | 7.92 | 300 | 0 | 0.0 |
30/09/2015 |
8.16
|
115,300 | 7.84 | 8.16 | 7.84 | 7,000 | 0 | 0.1 |
29/09/2015 |
7.84
|
58,200 | 8.00 | 8.00 | 7.84 | 3,000 | 0 | 0.0 |
28/09/2015 |
8.00
|
57,100 | 7.92 | 8.16 | 7.76 | 200 | 0 | 0.0 |
25/09/2015 |
7.92
|
4,200 | 7.84 | 8.08 | 7.84 | 700 | 0 | 0.0 |
24/09/2015 |
7.84
|
8,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/09/2015 |
7.84
|
5,600 | 8.16 | 8.16 | 7.76 | 0 | 0 | 0 |
22/09/2015 |
8.16
|
17,600 | 8.08 | 8.16 | 7.84 | 3,600 | 0 | 0.0 |
21/09/2015 |
8.08
|
7,100 | 8.24 | 8.24 | 7.76 | 100 | 0 | 0.0 |
18/09/2015 |
8.24
|
3,700 | 7.92 | 8.24 | 8.00 | 3,700 | 0 | 0.0 |
17/09/2015 |
7.92
|
3,600 | 8.00 | 8.00 | 7.84 | 100 | 0 | 0.0 |
16/09/2015 |
8.00
|
2,500 | 7.84 | 8.00 | 7.84 | 1,400 | 0 | 0.0 |
15/09/2015 |
7.84
|
7,300 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
14/09/2015 |
7.84
|
11,100 | 8.00 | 8.00 | 7.84 | 200 | 0 | 0.0 |
11/09/2015 |
8.00
|
2,100 | 8.16 | 8.16 | 7.84 | 1,100 | 0 | 0.0 |
10/09/2015 |
8.16
|
2,200 | 7.92 | 8.24 | 7.92 | 1,200 | 0 | 0.0 |
09/09/2015 |
7.92
|
800 | 8.24 | 8.24 | 7.68 | 100 | 0 | 0.0 |
08/09/2015 |
8.24
|
19,000 | 8.32 | 8.32 | 7.60 | 9,000 | 0 | 0.1 |
07/09/2015 |
8.32
|
3,100 | 7.84 | 8.32 | 7.92 | 3,100 | 0 | 0.0 |
04/09/2015 |
7.84
|
3,800 | 8.08 | 8.08 | 7.68 | 100 | 0 | 0.0 |
03/09/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
01/09/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
31/08/2015 |
8.08
|
7,200 | 8.40 | 8.40 | 7.76 | 4,200 | 100 | 0.0 |
28/08/2015 |
8.40
|
5,700 | 7.76 | 8.40 | 7.52 | 4,200 | 0 | 0.0 |
27/08/2015 |
7.76
|
600 | 7.68 | 7.76 | 7.60 | 100 | 0 | 0.0 |
26/08/2015 |
7.68
|
6,200 | 7.76 | 7.76 | 7.60 | 0 | 0 | 0 |
25/08/2015 |
7.76
|
2,700 | 7.76 | 7.76 | 7.44 | 100 | 0 | 0.0 |
24/08/2015 |
7.76
|
11,600 | 7.84 | 8.32 | 7.44 | 1,200 | 0 | 0.0 |
21/08/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
20/08/2015 |
7.84
|
1,600 | 7.84 | 7.84 | 7.60 | 100 | 0 | 0.0 |
19/08/2015 |
7.84
|
12,600 | 7.84 | 7.84 | 7.60 | 100 | 0 | 0.0 |
18/08/2015 |
7.84
|
1,100 | 7.68 | 7.92 | 7.84 | 100 | 0 | 0.0 |
17/08/2015 |
7.68
|
19,600 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
14/08/2015 |
7.92
|
30,200 | 8.16 | 8.16 | 7.68 | 5,400 | 0 | 0.1 |
13/08/2015 |
8.16
|
29,800 | 7.92 | 8.16 | 7.76 | 2,600 | 0 | 0.0 |
12/08/2015 |
7.92
|
3,800 | 8.00 | 8.00 | 7.84 | 1,200 | 0 | 0.0 |
11/08/2015 |
8.00
|
1,300 | 8.16 | 8.16 | 7.84 | 100 | 0 | 0.0 |
10/08/2015 |
8.16
|
1,000 | 8.08 | 8.16 | 8.16 | 0 | 0 | 0 |
07/08/2015 |
8.08
|
5,400 | 8.24 | 8.24 | 7.84 | 200 | 0 | 0.0 |
06/08/2015 |
8.24
|
8,327 | 8.24 | 8.24 | 7.84 | 2,700 | 0 | 0.0 |
05/08/2015 |
8.24
|
2,216 | 8.40 | 8.40 | 7.92 | 200 | 0 | 0.0 |
04/08/2015 |
8.40
|
11,401 | 8.08 | 8.40 | 7.84 | 2,400 | 1,000 | 0.0 |
03/08/2015 |
8.08
|
2,800 | 8.24 | 8.24 | 7.84 | 300 | 0 | 0.0 |
31/07/2015 |
8.24
|
16,000 | 8.00 | 8.32 | 8.00 | 1,200 | 0 | 0.0 |
30/07/2015 |
8.00
|
11,400 | 7.84 | 8.40 | 7.76 | 2,700 | 0 | 0.0 |
29/07/2015 |
7.84
|
4,000 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 |
28/07/2015 |
8.00
|
7,900 | 8.08 | 8.08 | 7.84 | 100 | 0 | 0.0 |
27/07/2015 |
8.08
|
400 | 8.00 | 8.08 | 8.08 | 400 | 0 | 0.0 |
24/07/2015 |
8.00
|
6,300 | 8.00 | 8.00 | 7.84 | 200 | 0 | 0.0 |
23/07/2015 |
8.00
|
16,500 | 8.16 | 8.40 | 7.84 | 500 | 0 | 0.0 |
22/07/2015 |
8.16
|
25,500 | 8.08 | 8.16 | 7.76 | 3,500 | 0 | 0.0 |
21/07/2015 |
8.08
|
8,670 | 8.32 | 8.32 | 7.84 | 100 | 0 | 0.0 |
20/07/2015 |
8.32
|
16,000 | 7.76 | 8.40 | 7.84 | 4,000 | 1,000 | 0.0 |
17/07/2015 |
7.76
|
22,502 | 7.84 | 8.32 | 7.68 | 7,000 | 1,000 | 0.1 |
16/07/2015 |
7.84
|
1,000 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
15/07/2015 |
7.92
|
6,600 | 7.92 | 7.92 | 7.68 | 1,300 | 0 | 0.0 |