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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
8.03
|
22,900 | 7.93 | 8.30 | 7.82 | 0 | 0 | 0 |
01/12/2015 |
7.93
|
5,800 | 7.82 | 7.93 | 7.77 | 0 | 0 | 0 |
30/11/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
27/11/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
26/11/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
25/11/2015 |
7.82
|
100 | 7.93 | 7.93 | 7.82 | 0 | 0 | 0 |
24/11/2015 |
7.93
|
23 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
23/11/2015 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
20/11/2015 |
7.93
|
7,500 | 8.09 | 8.09 | 7.93 | 0 | 0 | 0 |
19/11/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
18/11/2015 |
8.09
|
10,300 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
17/11/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/11/2015 |
8.30
|
2,300 | 8.09 | 8.30 | 7.82 | 0 | 0 | 0 |
13/11/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
12/11/2015 |
8.09
|
5,900 | 7.82 | 8.09 | 7.82 | 0 | 0 | 0 |
11/11/2015 |
7.82
|
11,100 | 7.93 | 7.93 | 7.77 | 4,500 | 0 | 0.1 |
10/11/2015 |
7.93
|
3,224 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 |
09/11/2015 |
8.03
|
38,000 | 8.09 | 8.19 | 7.82 | 0 | 0 | 0 |
06/11/2015 |
8.09
|
11,900 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
05/11/2015 |
8.09
|
48,300 | 8.56 | 8.56 | 8.03 | 0 | 0 | 0 |
04/11/2015 |
8.56
|
74,500 | 8.61 | 8.61 | 8.14 | 0 | 0 | 0 |
03/11/2015 |
8.61
|
11,700 | 8.30 | 8.72 | 8.56 | 0 | 0 | 0 |
02/11/2015 |
8.30
|
41,800 | 8.83 | 9.20 | 8.30 | 0 | 0 | 0 |
30/10/2015 |
8.83
|
24,536 | 8.61 | 8.88 | 8.67 | 0 | 0 | 0 |
29/10/2015 |
8.61
|
17,823 | 8.98 | 9.14 | 8.61 | 0 | 0 | 0 |
28/10/2015 |
8.98
|
41,930 | 8.40 | 9.09 | 8.24 | 0 | 2,400 | -0.0 |
27/10/2015 |
8.40
|
49,700 | 8.19 | 8.40 | 7.93 | 0 | 0 | 0 |
26/10/2015 |
8.19
|
369,900 | 7.56 | 8.30 | 7.82 | 0 | 1,800 | -0.0 |
23/10/2015 |
7.56
|
50,506 | 7.40 | 8.03 | 7.40 | 0 | 0 | 0 |
22/10/2015 |
7.40
|
13,300 | 7.19 | 7.40 | 7.13 | 0 | 0 | 0 |
21/10/2015 |
7.19
|
3,100 | 6.92 | 7.19 | 7.03 | 0 | 0 | 0 |
20/10/2015 |
6.92
|
767 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 |
19/10/2015 |
7.03
|
10,000 | 7.24 | 7.24 | 6.87 | 0 | 0 | 0 |
16/10/2015 |
7.24
|
100 | 6.87 | 7.24 | 7.24 | 0 | 0 | 0 |
15/10/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
14/10/2015 |
6.87
|
100 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
13/10/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
12/10/2015 |
7.03
|
100 | 7.13 | 7.13 | 7.03 | 0 | 0 | 0 |
09/10/2015 |
7.13
|
1,659 | 7.35 | 7.35 | 7.13 | 0 | 0 | 0 |
08/10/2015 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
07/10/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
06/10/2015 |
7.35
|
16,800 | 7.40 | 7.40 | 6.66 | 0 | 0 | 0 |
05/10/2015 |
7.40
|
8,357 | 6.87 | 7.40 | 6.98 | 0 | 0 | 0 |
02/10/2015 |
6.87
|
8,600 | 6.87 | 6.87 | 6.82 | 0 | 0 | 0 |
01/10/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
30/09/2015 |
6.87
|
14,306 | 6.71 | 6.87 | 6.82 | 0 | 0 | 0 |
29/09/2015 |
6.71
|
4,000 | 6.76 | 6.76 | 6.71 | 0 | 0 | 0 |
28/09/2015 |
6.76
|
4,000 | 6.82 | 6.82 | 6.76 | 0 | 0 | 0 |
25/09/2015 |
6.82
|
111 | 6.71 | 6.82 | 6.82 | 0 | 0 | 0 |
24/09/2015 |
6.71
|
400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
23/09/2015 |
6.71
|
6,600 | 6.66 | 6.71 | 6.34 | 0 | 0 | 0 |
22/09/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
21/09/2015 |
6.66
|
1,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
18/09/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
17/09/2015 |
6.66
|
1,600 | 6.61 | 6.71 | 6.61 | 0 | 0 | 0 |
16/09/2015 |
6.61
|
400 | 6.66 | 6.66 | 6.61 | 0 | 0 | 0 |
15/09/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
14/09/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
11/09/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
10/09/2015 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
09/09/2015 |
6.66
|
402 | 6.61 | 6.66 | 6.45 | 0 | 0 | 0 |
08/09/2015 |
6.61
|
5,100 | 6.87 | 6.87 | 6.61 | 0 | 0 | 0 |
07/09/2015 |
6.87
|
20,900 | 6.87 | 6.87 | 6.61 | 0 | 0 | 0 |
04/09/2015 |
6.87
|
11,700 | 6.82 | 6.92 | 6.87 | 0 | 0 | 0 |
03/09/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
01/09/2015 |
6.82
|
5,800 | 6.82 | 6.87 | 6.82 | 0 | 0 | 0 |
31/08/2015 |
6.82
|
24,100 | 6.66 | 6.87 | 6.66 | 1,800 | 0 | 0.0 |
28/08/2015 |
6.66
|
500 | 6.61 | 6.66 | 6.66 | 0 | 0 | 0 |
27/08/2015 |
6.61
|
13,000 | 6.82 | 6.82 | 6.61 | 0 | 0 | 0 |
26/08/2015 |
6.82
|
1,400 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
25/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
24/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
21/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
20/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
19/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
18/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
17/08/2015 |
6.98
|
2,300 | 6.61 | 6.98 | 6.87 | 0 | 0 | 0 |
14/08/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
13/08/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
12/08/2015 |
6.61
|
1,699 | 6.87 | 6.87 | 6.61 | 0 | 0 | 0 |
11/08/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
10/08/2015 |
6.87
|
1,800 | 6.98 | 6.98 | 6.87 | 0 | 0 | 0 |
07/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
06/08/2015 |
6.98
|
9,000 | 6.61 | 7.08 | 6.98 | 0 | 0 | 0 |
05/08/2015 |
6.61
|
500 | 6.98 | 6.98 | 6.61 | 0 | 0 | 0 |
04/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
03/08/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
31/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
30/07/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
29/07/2015 |
6.98
|
760 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 |
28/07/2015 |
7.13
|
30,100 | 6.66 | 7.29 | 6.82 | 0 | 0 | 0 |
27/07/2015 |
6.66
|
200 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 |
24/07/2015 |
6.82
|
5,300 | 6.87 | 6.87 | 6.82 | 0 | 0 | 0 |
23/07/2015 |
6.87
|
4,400 | 6.98 | 6.98 | 6.87 | 0 | 0 | 0 |
22/07/2015 |
6.98
|
2,500 | 7.40 | 7.40 | 6.76 | 1,000 | 0 | 0.0 |
21/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/07/2015 |
7.40
|
4,000 | 7.13 | 7.40 | 6.98 | 0 | 0 | 0 |
17/07/2015 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
16/07/2015 |
7.13
|
100 | 6.92 | 7.13 | 7.13 | 0 | 0 | 0 |
15/07/2015 |
6.92
|
1,500 | 6.98 | 6.98 | 6.92 | 0 | 0 | 0 |