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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
10.61
|
9,430 | 10.56 | 10.67 | 10.45 | 1,050 | 0 | 0.0 |
27/11/2015 |
10.56
|
31,680 | 10.67 | 10.67 | 10.56 | 3,000 | 0 | 0.1 |
26/11/2015 |
10.67
|
10,440 | 10.77 | 10.93 | 10.61 | 10 | 0 | 0.0 |
25/11/2015 |
10.77
|
54,010 | 10.45 | 10.88 | 10.24 | 4,200 | 0 | 0.1 |
24/11/2015 |
10.45
|
78,360 | 10.93 | 10.93 | 10.45 | 0 | 0 | 0 |
23/11/2015 |
10.93
|
16,510 | 11.25 | 11.25 | 10.88 | 0 | 200 | -0.0 |
20/11/2015 |
11.25
|
49,150 | 11.20 | 11.52 | 10.99 | 750 | 0 | 0.0 |
19/11/2015 |
11.20
|
29,620 | 11.42 | 11.58 | 11.15 | 10 | 0 | 0.0 |
18/11/2015 |
11.42
|
29,570 | 11.47 | 11.52 | 11.25 | 0 | 0 | 0 |
17/11/2015 |
11.47
|
46,520 | 11.63 | 11.63 | 11.42 | 0 | 5,000 | -0.1 |
16/11/2015 |
11.63
|
64,780 | 10.93 | 11.63 | 10.93 | 10 | 250 | -0.0 |
13/11/2015 |
10.93
|
56,360 | 10.93 | 11.09 | 10.67 | 9,010 | 0 | 0.2 |
12/11/2015 |
10.93
|
28,930 | 10.88 | 10.99 | 10.72 | 30 | 4,300 | -0.1 |
11/11/2015 |
10.88
|
7,330 | 11.20 | 11.36 | 10.88 | 1,000 | 0 | 0.0 |
10/11/2015 |
11.20
|
37,930 | 10.77 | 11.36 | 10.50 | 10,070 | 0 | 0.2 |
09/11/2015 |
10.77
|
65,650 | 11.04 | 11.15 | 10.72 | 7,010 | 15,000 | -0.2 |
06/11/2015 |
11.04
|
37,870 | 11.20 | 11.20 | 10.83 | 13,980 | 0 | 0.3 |
05/11/2015 |
11.20
|
21,730 | 11.25 | 11.47 | 10.99 | 20 | 0 | 0.0 |
04/11/2015 |
11.25
|
38,590 | 11.47 | 11.47 | 11.25 | 23,930 | 0 | 0.5 |
03/11/2015 |
11.47
|
67,030 | 11.42 | 11.63 | 11.25 | 7,210 | 0 | 0.2 |
02/11/2015 |
11.42
|
34,130 | 11.63 | 12.01 | 11.42 | 200 | 100 | 0.0 |
30/10/2015 |
11.63
|
146,550 | 11.31 | 11.79 | 11.31 | 40 | 0 | 0.0 |
29/10/2015 |
11.31
|
109,940 | 11.52 | 11.52 | 11.25 | 0 | 100 | -0.0 |
28/10/2015 |
11.52
|
63,110 | 11.09 | 11.79 | 11.36 | 0 | 0 | 0 |
27/10/2015 |
11.09
|
92,780 | 10.40 | 11.09 | 10.34 | 10 | 8,100 | -0.2 |
26/10/2015 |
10.40
|
130,940 | 9.91 | 10.45 | 10.02 | 5,770 | 21,960 | -0.3 |
23/10/2015 |
9.91
|
2,950 | 10.18 | 10.45 | 9.91 | 2,080 | 0 | 0.0 |
22/10/2015 |
10.18
|
7,850 | 9.91 | 10.56 | 9.75 | 4,850 | 0 | 0.1 |
21/10/2015 |
9.91
|
60 | 9.91 | 9.91 | 9.91 | 50 | 0 | 0.0 |
20/10/2015 |
9.91
|
30 | 9.54 | 9.91 | 9.91 | 30 | 0 | 0.0 |
19/10/2015 |
9.54
|
100 | 9.97 | 9.97 | 9.54 | 0 | 0 | 0 |
16/10/2015 |
9.97
|
70 | 10.02 | 10.02 | 9.49 | 60 | 0 | 0.0 |
15/10/2015 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
14/10/2015 |
10.02
|
310 | 10.02 | 10.02 | 10.02 | 310 | 0 | 0.0 |
13/10/2015 |
10.02
|
4,460 | 9.59 | 10.02 | 9.54 | 1,460 | 0 | 0.0 |
12/10/2015 |
9.59
|
590 | 9.65 | 10.18 | 9.59 | 90 | 0 | 0.0 |
09/10/2015 |
9.65
|
830 | 9.59 | 9.70 | 9.43 | 70 | 0 | 0.0 |
08/10/2015 |
9.59
|
10,140 | 9.43 | 9.65 | 9.43 | 150 | 0 | 0.0 |
07/10/2015 |
9.43
|
21,230 | 9.59 | 9.65 | 9.38 | 5,050 | 0 | 0.1 |
06/10/2015 |
9.59
|
1,190 | 9.33 | 9.59 | 9.33 | 960 | 0 | 0.0 |
05/10/2015 |
9.33
|
830 | 9.54 | 9.54 | 9.27 | 50 | 0 | 0.0 |
02/10/2015 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
01/10/2015 |
9.54
|
2,020 | 9.65 | 9.65 | 9.27 | 20 | 0 | 0.0 |
30/09/2015 |
9.65
|
4,690 | 9.27 | 9.75 | 9.27 | 2,490 | 0 | 0.0 |
29/09/2015 |
9.27
|
540 | 9.70 | 10.13 | 9.27 | 340 | 0 | 0.0 |
28/09/2015 |
9.70
|
2,190 | 9.91 | 9.91 | 9.33 | 1,180 | 0 | 0.0 |
25/09/2015 |
9.91
|
230 | 9.59 | 9.91 | 9.59 | 130 | 0 | 0.0 |
24/09/2015 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
23/09/2015 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 1,000 | 0 | 0.0 |
22/09/2015 |
9.59
|
1,330 | 9.65 | 9.65 | 9.16 | 300 | 0 | 0.0 |
21/09/2015 |
9.65
|
80 | 9.59 | 9.65 | 9.59 | 80 | 0 | 0.0 |
18/09/2015 |
9.59
|
540 | 9.33 | 9.59 | 9.33 | 40 | 0 | 0.0 |
17/09/2015 |
9.33
|
3,600 | 9.59 | 9.81 | 9.33 | 20 | 0 | 0.0 |
16/09/2015 |
9.59
|
630 | 9.22 | 9.70 | 9.16 | 30 | 0 | 0.0 |
15/09/2015 |
9.22
|
1,870 | 9.70 | 9.70 | 9.22 | 0 | 0 | 0 |
14/09/2015 |
9.70
|
2,020 | 9.65 | 9.70 | 9.33 | 1,510 | 0 | 0.0 |
11/09/2015 |
9.65
|
500 | 9.59 | 9.65 | 9.65 | 500 | 0 | 0.0 |
10/09/2015 |
9.59
|
2,070 | 9.38 | 9.65 | 9.38 | 170 | 0 | 0.0 |
09/09/2015 |
9.38
|
6,010 | 9.65 | 9.91 | 9.33 | 30 | 0 | 0.0 |
08/09/2015 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
07/09/2015 |
9.65
|
510 | 9.86 | 9.86 | 9.38 | 10 | 0 | 0.0 |
04/09/2015 |
9.86
|
1,020 | 9.86 | 9.86 | 9.38 | 20 | 0 | 0.0 |
03/09/2015 |
9.86
|
230 | 9.65 | 9.86 | 9.54 | 35,230 | 0 | 0.6 |
01/09/2015 |
9.65
|
15,450 | 9.75 | 9.75 | 9.27 | 70 | 0 | 0.0 |
31/08/2015 |
9.75
|
80 | 9.59 | 9.75 | 9.06 | 60 | 0 | 0.0 |
28/08/2015 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
27/08/2015 |
9.59
|
74,850 | 9.81 | 9.81 | 9.16 | 29,560 | 12,970 | 0.3 |
26/08/2015 |
9.81
|
10,180 | 9.70 | 10.08 | 9.11 | 270 | 10,000 | -0.2 |
25/08/2015 |
9.70
|
110 | 9.70 | 9.70 | 9.38 | 10 | 0 | 0.0 |
24/08/2015 |
9.70
|
7,060 | 9.81 | 9.81 | 9.16 | 20 | 40 | -0.0 |
21/08/2015 |
9.81
|
1,650 | 9.86 | 9.86 | 9.81 | 0 | 0 | 0 |
20/08/2015 |
9.86
|
180 | 9.86 | 9.86 | 9.65 | 20,080 | 100 | 0.3 |
19/08/2015 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
18/08/2015 |
9.86
|
8,450 | 9.86 | 9.86 | 9.49 | 10 | 6,000 | -0.1 |
17/08/2015 |
9.86
|
1,010 | 9.86 | 9.86 | 9.75 | 10 | 0 | 0.0 |
14/08/2015 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
13/08/2015 |
9.86
|
3,750 | 9.75 | 10.13 | 9.38 | 3,020 | 0 | 0.1 |
12/08/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
11/08/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
10/08/2015 |
9.75
|
160 | 9.75 | 9.75 | 9.43 | 40 | 0 | 0.0 |
07/08/2015 |
9.75
|
2,210 | 9.91 | 9.91 | 9.43 | 700 | 190 | 0.0 |
06/08/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
05/08/2015 |
9.91
|
3,250 | 9.81 | 9.91 | 9.38 | 1,750 | 0 | 0.0 |
04/08/2015 |
9.81
|
140 | 9.91 | 9.91 | 9.49 | 100 | 0 | 0.0 |
03/08/2015 |
9.91
|
750 | 9.65 | 10.13 | 9.59 | 250 | 0 | 0.0 |
31/07/2015 |
9.65
|
1,060 | 9.65 | 9.75 | 9.54 | 460 | 0 | 0.0 |
30/07/2015 |
9.65
|
2,870 | 9.65 | 10.18 | 9.54 | 2,750 | 0 | 0.0 |
29/07/2015 |
9.65
|
540 | 9.38 | 9.65 | 9.38 | 40 | 0 | 0.0 |
28/07/2015 |
9.38
|
900 | 9.65 | 9.65 | 9.38 | 0 | 0 | 0 |
27/07/2015 |
9.65
|
1,000 | 9.65 | 9.65 | 9.49 | 0 | 0 | 0 |
24/07/2015 |
9.65
|
1,890 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
23/07/2015 |
9.65
|
1,010 | 9.65 | 9.65 | 9.38 | 10 | 0 | 0.0 |
22/07/2015 |
9.65
|
1,110 | 9.81 | 9.81 | 9.65 | 1,000 | 0 | 0.0 |
21/07/2015 |
9.81
|
20 | 9.65 | 9.81 | 9.81 | 20 | 0 | 0.0 |
20/07/2015 |
9.65
|
320 | 9.65 | 9.65 | 9.43 | 20 | 0 | 0.0 |
17/07/2015 |
9.65
|
2,530 | 9.65 | 9.81 | 9.43 | 20 | 0 | 0.0 |
16/07/2015 |
9.65
|
2,120 | 9.65 | 9.81 | 9.54 | 40 | 0 | 0.0 |
15/07/2015 |
9.65
|
30 | 9.75 | 9.75 | 9.65 | 0 | 0 | 0 |
14/07/2015 |
9.75
|
10 | 9.97 | 9.97 | 9.75 | 0 | 0 | 0 |
13/07/2015 |
9.97
|
700 | 9.75 | 10.02 | 9.65 | 670 | 0 | 0.0 |