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) |
-0.60 | -1.69% | 595,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,577,500 | -244,402 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-24) |
-0.65 | -1.82% | 2,547,900 | -388,202 | -13.5 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,215,300 | -1,118,902 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-26) |
-1.80 | -4.88% | 8,960,200 | -557,402 | -20.2 |
33.84
37.60
35
|
24 tháng
(2022-10-03) |
5.89 | 20.24% | 16,788,200 | 2,233,847 | 81.1 |
23.16
37.60
35
|
36 tháng
(2021-10-06) |
4.38 | 14.29% | 53,987,800 | 2,286,062 | 92.8 |
23.16
37.60
35
|
60 tháng
(2019-10-17) |
24.76 | 241.69% | 129,120,110 | -679,049 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
8.38
|
47,160 | 8.50 | 8.50 | 8.11 | 0 | 0 | 0 |
27/11/2015 |
8.50
|
30,220 | 8.52 | 8.61 | 8.41 | 0 | 0 | 0 |
26/11/2015 |
8.52
|
19,100 | 8.61 | 8.72 | 8.52 | 0 | 0 | 0 |
25/11/2015 |
8.61
|
27,310 | 8.47 | 8.64 | 8.47 | 0 | 3,470 | -0.1 |
24/11/2015 |
8.47
|
46,390 | 8.52 | 8.61 | 8.38 | 20 | 6,510 | -0.2 |
23/11/2015 |
8.52
|
40,600 | 8.86 | 8.86 | 8.52 | 0 | 5,930 | -0.2 |
20/11/2015 |
8.86
|
37,170 | 8.80 | 8.92 | 8.66 | 1,000 | 2,490 | -0.0 |
19/11/2015 |
8.80
|
55,470 | 9.00 | 9.00 | 8.80 | 0 | 0 | 0 |
18/11/2015 |
9.00
|
19,790 | 9.17 | 9.22 | 8.89 | 0 | 500 | -0.0 |
17/11/2015 |
9.17
|
87,090 | 9.00 | 9.22 | 8.94 | 400 | 0 | 0.0 |
16/11/2015 |
9.00
|
44,220 | 8.75 | 9.00 | 8.75 | 0 | 3,000 | -0.1 |
13/11/2015 |
8.75
|
40,320 | 8.64 | 8.75 | 8.41 | 0 | 3,000 | -0.1 |
12/11/2015 |
8.64
|
61,140 | 8.58 | 8.64 | 8.36 | 0 | 3,000 | -0.1 |
11/11/2015 |
8.58
|
29,570 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 |
10/11/2015 |
8.86
|
5,400 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
09/11/2015 |
8.94
|
35,630 | 8.94 | 8.97 | 8.83 | 0 | 20 | -0.0 |
06/11/2015 |
8.94
|
20,060 | 9.11 | 9.11 | 8.94 | 0 | 0 | 0 |
05/11/2015 |
9.11
|
65,620 | 8.97 | 9.14 | 8.94 | 0 | 3,740 | -0.1 |
04/11/2015 |
8.97
|
15,430 | 9.31 | 9.61 | 8.94 | 0 | 0 | 0 |
03/11/2015 |
9.31
|
29,050 | 9.14 | 9.45 | 9.00 | 0 | 1,500 | -0.0 |
02/11/2015 |
9.14
|
99,220 | 9.42 | 9.78 | 9.14 | 0 | 0 | 0 |
30/10/2015 |
9.42
|
49,320 | 9.78 | 9.78 | 9.42 | 10,000 | 5,000 | 0.2 |
29/10/2015 |
9.78
|
99,810 | 9.92 | 10.20 | 9.64 | 10,000 | 0 | 0.4 |
28/10/2015 |
9.92
|
203,920 | 9.42 | 10.06 | 9.45 | 5,100 | 0 | 0.2 |
27/10/2015 |
9.42
|
104,730 | 8.94 | 9.47 | 8.92 | 800 | 4,000 | -0.1 |
26/10/2015 |
8.94
|
76,240 | 8.72 | 9.17 | 8.72 | 1,000 | 5,000 | -0.1 |
23/10/2015 |
8.72
|
23,490 | 8.72 | 8.80 | 8.64 | 0 | 0 | 0 |
22/10/2015 |
8.72
|
91,040 | 8.58 | 8.80 | 8.44 | 1,000 | 9,620 | -0.3 |
21/10/2015 |
8.58
|
125,380 | 8.86 | 8.86 | 8.58 | 600 | 3,000 | -0.1 |
20/10/2015 |
8.86
|
57,580 | 8.66 | 8.92 | 8.72 | 0 | 0 | 0 |
19/10/2015 |
8.66
|
151,840 | 8.11 | 8.66 | 8.11 | 0 | 0 | 0 |
16/10/2015 |
8.11
|
43,690 | 7.80 | 8.24 | 7.83 | 1,000 | 25,000 | -0.7 |
15/10/2015 |
7.80
|
10,320 | 7.80 | 7.88 | 7.69 | 2,500 | 2,600 | -0.0 |
14/10/2015 |
7.80
|
10,650 | 7.71 | 7.80 | 7.69 | 3,720 | 0 | 0.1 |
13/10/2015 |
7.71
|
9,760 | 7.71 | 7.74 | 7.69 | 0 | 0 | 0 |
12/10/2015 |
7.71
|
10,020 | 7.71 | 7.71 | 7.69 | 0 | 0 | 0 |
09/10/2015 |
7.71
|
19,230 | 7.74 | 7.77 | 7.63 | 0 | 0 | 0 |
08/10/2015 |
7.74
|
11,570 | 7.77 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
07/10/2015 |
7.77
|
18,000 | 7.69 | 7.80 | 7.66 | 0 | 0 | 0 |
06/10/2015 |
7.69
|
46,550 | 7.57 | 8.05 | 7.69 | 0 | 40,000 | -1.1 |
05/10/2015 |
7.57
|
11,450 | 7.43 | 7.83 | 7.41 | 0 | 0 | 0 |
02/10/2015 |
7.43
|
31,090 | 7.43 | 7.46 | 7.41 | 0 | 28,090 | -0.7 |
01/10/2015 |
7.43
|
1,780 | 7.43 | 7.43 | 7.29 | 780 | 0 | 0.0 |
30/09/2015 |
7.43
|
3,760 | 7.41 | 7.43 | 7.43 | 0 | 1,000 | -0.0 |
29/09/2015 |
7.41
|
9,180 | 7.38 | 7.41 | 7.27 | 0 | 0 | 0 |
28/09/2015 |
7.38
|
14,300 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
25/09/2015 |
7.29
|
1,990 | 7.27 | 7.38 | 7.27 | 0 | 0 | 0 |
24/09/2015 |
7.27
|
2,600 | 7.49 | 7.49 | 7.27 | 0 | 0 | 0 |
23/09/2015 |
7.49
|
110 | 7.55 | 7.55 | 7.49 | 0 | 0 | 0 |
22/09/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
21/09/2015 |
7.55
|
100 | 7.43 | 7.55 | 7.55 | 0 | 0 | 0 |
18/09/2015 |
7.43
|
9,530 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 |
17/09/2015 |
7.52
|
2,000 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
16/09/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
15/09/2015 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
14/09/2015 |
7.55
|
190 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
11/09/2015 |
7.55
|
360 | 7.60 | 7.60 | 7.35 | 0 | 10 | -0.0 |
10/09/2015 |
7.60
|
1,510 | 7.55 | 7.60 | 7.55 | 0 | 1,000 | -0.0 |
09/09/2015 |
7.55
|
1,750 | 7.35 | 7.55 | 7.52 | 0 | 0 | 0 |
08/09/2015 |
7.35
|
10,600 | 7.29 | 7.55 | 7.27 | 0 | 0 | 0 |
07/09/2015 |
7.29
|
19,800 | 7.41 | 7.41 | 7.29 | 0 | 0 | 0 |
04/09/2015 |
7.41
|
3,150 | 7.27 | 7.41 | 7.27 | 200 | 0 | 0.0 |
03/09/2015 |
7.27
|
15,310 | 7.21 | 7.27 | 7.21 | 5,000 | 0 | 0.1 |
01/09/2015 |
7.21
|
1,760 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
31/08/2015 |
7.21
|
4,250 | 7.27 | 7.27 | 7.21 | 800 | 0 | 0.0 |
28/08/2015 |
7.27
|
6,810 | 7.13 | 7.27 | 7.21 | 0 | 0 | 0 |
27/08/2015 |
7.13
|
2,300 | 7.27 | 7.41 | 7.13 | 0 | 0 | 0 |
26/08/2015 |
7.27
|
14,100 | 6.99 | 7.27 | 6.99 | 0 | 100 | -0.0 |
25/08/2015 |
6.99
|
67,490 | 7.10 | 7.10 | 6.85 | 1,000 | 0 | 0.0 |
24/08/2015 |
7.10
|
6,710 | 7.55 | 7.55 | 7.10 | 0 | 0 | 0 |
21/08/2015 |
7.55
|
11,210 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 |
20/08/2015 |
7.57
|
5,320 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
19/08/2015 |
7.66
|
2,940 | 7.97 | 7.97 | 7.66 | 0 | 0 | 0 |
18/08/2015 |
7.97
|
10,010 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 |
17/08/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
14/08/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
13/08/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
12/08/2015 |
8.16
|
4,720 | 7.97 | 8.16 | 7.85 | 0 | 0 | 0 |
11/08/2015 |
7.97
|
240 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
10/08/2015 |
7.97
|
450 | 8.05 | 8.05 | 7.97 | 0 | 0 | 0 |
07/08/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
06/08/2015 |
8.05
|
4,260 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 |
05/08/2015 |
8.11
|
8,000 | 8.08 | 8.11 | 8.02 | 0 | 1,600 | -0.0 |
04/08/2015 |
8.08
|
2,500 | 7.85 | 8.08 | 7.94 | 0 | 0 | 0 |
03/08/2015 |
7.85
|
700 | 7.97 | 7.97 | 7.85 | 0 | 0 | 0 |
31/07/2015 |
7.97
|
100 | 7.85 | 7.97 | 7.97 | 0 | 0 | 0 |
30/07/2015 |
7.85
|
30 | 7.83 | 7.85 | 7.85 | 0 | 0 | 0 |
29/07/2015 |
7.83
|
1,000 | 7.85 | 7.85 | 7.83 | 0 | 0 | 0 |
28/07/2015 |
7.85
|
6,020 | 7.88 | 7.91 | 7.85 | 0 | 0 | 0 |
27/07/2015 |
7.88
|
7,100 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
24/07/2015 |
7.88
|
80 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
23/07/2015 |
7.88
|
120 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 |
22/07/2015 |
8.02
|
10 | 7.94 | 8.02 | 8.02 | 0 | 0 | 0 |
21/07/2015 |
7.94
|
13,480 | 7.83 | 7.94 | 7.63 | 0 | 10,400 | -0.3 |
20/07/2015 |
7.83
|
7,380 | 8.05 | 8.05 | 7.83 | 0 | 200 | -0.0 |
17/07/2015 |
8.05
|
1,020 | 7.83 | 8.05 | 7.88 | 0 | 0 | 0 |
16/07/2015 |
7.83
|
5,950 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
15/07/2015 |
7.88
|
6,350 | 8.02 | 8.02 | 7.88 | 2,440 | 0 | 0.1 |
14/07/2015 |
8.02
|
1,110 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 |
13/07/2015 |
8.02
|
580 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |