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) |
-0.25 | -2.92% | 48,000 | -187 | -0.0 |
8.18
8.55
8.30
|
2 tháng
(2024-07-22) |
-0.09 | -1.07% | 242,200 | -24,087 | -0.2 |
8.16
9.36
8.30
|
3 tháng
(2024-06-24) |
0.03 | 0.36% | 841,800 | -49,587 | -0.5 |
8.16
10
8.30
|
6 tháng
(2024-03-25) |
-0.53 | -6% | 1,389,300 | -87,587 | -0.8 |
8.16
10
8.30
|
12 tháng
(2023-09-26) |
-0.50 | -5.68% | 3,096,500 | -157,487 | -1.4 |
7.90
10
8.30
|
24 tháng
(2022-10-03) |
-1.01 | -10.85% | 9,718,100 | -109,057 | -0.9 |
6.32
10.50
8.30
|
36 tháng
(2021-10-06) |
-5.15 | -38.29% | 39,836,900 | 50,543 | 1.7 |
6.32
18.15
8.30
|
60 tháng
(2019-10-17) |
-13.90 | -62.61% | 154,148,260 | 234,593 | 3.8 |
6.32
22.50
8.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
9.82
|
103,070 | 10.38 | 10.38 | 9.73 | 0 | 0 | 0 |
27/11/2015 |
10.38
|
153,240 | 9.73 | 10.38 | 10.38 | 0 | 0 | 0 |
26/11/2015 |
9.73
|
21,170 | 9.18 | 9.73 | 9.73 | 0 | 0 | 0 |
25/11/2015 |
9.18
|
132,790 | 8.62 | 9.18 | 8.62 | 0 | 0 | 0 |
24/11/2015 |
8.62
|
20 | 8.25 | 8.62 | 8.62 | 0 | 0 | 0 |
23/11/2015 |
8.25
|
100 | 8.80 | 8.80 | 8.25 | 0 | 0 | 0 |
20/11/2015 |
8.80
|
3,120 | 8.90 | 8.90 | 8.34 | 0 | 0 | 0 |
19/11/2015 |
8.90
|
110 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
18/11/2015 |
8.80
|
1,520 | 8.80 | 8.80 | 8.25 | 0 | 0 | 0 |
17/11/2015 |
8.80
|
380 | 8.71 | 8.80 | 8.16 | 0 | 0 | 0 |
16/11/2015 |
8.71
|
10 | 8.16 | 8.71 | 8.71 | 0 | 0 | 0 |
13/11/2015 |
8.16
|
1,710 | 8.71 | 9.08 | 8.16 | 0 | 0 | 0 |
12/11/2015 |
8.71
|
600 | 8.25 | 8.71 | 7.69 | 0 | 0 | 0 |
11/11/2015 |
8.25
|
10 | 7.79 | 8.25 | 8.25 | 0 | 0 | 0 |
10/11/2015 |
7.79
|
200 | 8.25 | 8.71 | 7.79 | 0 | 0 | 0 |
09/11/2015 |
8.25
|
210 | 8.80 | 9.08 | 8.25 | 0 | 0 | 0 |
06/11/2015 |
8.80
|
3,390 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 |
05/11/2015 |
8.71
|
1,500 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
04/11/2015 |
8.62
|
600 | 8.34 | 8.71 | 8.62 | 0 | 0 | 0 |
03/11/2015 |
8.34
|
770 | 8.71 | 8.90 | 8.34 | 0 | 0 | 0 |
02/11/2015 |
8.71
|
1,600 | 8.34 | 8.71 | 7.97 | 0 | 0 | 0 |
30/10/2015 |
8.34
|
250 | 8.53 | 8.90 | 8.34 | 0 | 0 | 0 |
29/10/2015 |
8.53
|
260 | 8.90 | 8.99 | 8.53 | 0 | 0 | 0 |
28/10/2015 |
8.90
|
330 | 8.53 | 8.90 | 8.06 | 0 | 0 | 0 |
27/10/2015 |
8.53
|
310 | 9.08 | 9.08 | 8.53 | 0 | 0 | 0 |
26/10/2015 |
9.08
|
400 | 9.08 | 9.18 | 8.53 | 0 | 0 | 0 |
23/10/2015 |
9.08
|
230 | 8.80 | 9.08 | 8.34 | 0 | 0 | 0 |
22/10/2015 |
8.80
|
4,710 | 9.08 | 9.27 | 8.53 | 0 | 0 | 0 |
21/10/2015 |
9.08
|
720 | 9.08 | 9.36 | 9.08 | 0 | 0 | 0 |
20/10/2015 |
9.08
|
180 | 9.08 | 9.36 | 8.62 | 0 | 0 | 0 |
19/10/2015 |
9.08
|
1,560 | 9.08 | 9.45 | 8.53 | 0 | 0 | 0 |
16/10/2015 |
9.08
|
120 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 |
15/10/2015 |
9.08
|
150 | 9.08 | 9.45 | 8.62 | 0 | 0 | 0 |
14/10/2015 |
9.08
|
30 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 |
13/10/2015 |
9.08
|
220 | 8.53 | 9.08 | 8.90 | 0 | 0 | 0 |
12/10/2015 |
8.53
|
240 | 9.08 | 9.45 | 8.53 | 0 | 0 | 0 |
09/10/2015 |
9.08
|
150 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
08/10/2015 |
9.08
|
150 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
07/10/2015 |
9.08
|
50 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
06/10/2015 |
9.08
|
40 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
05/10/2015 |
9.08
|
150 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 |
02/10/2015 |
9.08
|
40 | 9.08 | 9.27 | 8.62 | 0 | 0 | 0 |
01/10/2015 |
9.08
|
90 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
30/09/2015 |
9.18
|
350 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 |
29/09/2015 |
9.55
|
120 | 9.55 | 9.82 | 9.55 | 0 | 0 | 0 |
28/09/2015 |
9.55
|
40 | 9.36 | 9.73 | 9.55 | 0 | 0 | 0 |
25/09/2015 |
9.36
|
4,700 | 8.99 | 9.36 | 8.43 | 0 | 0 | 0 |
24/09/2015 |
8.99
|
270 | 9.64 | 9.82 | 8.99 | 0 | 0 | 0 |
23/09/2015 |
9.64
|
20 | 9.73 | 9.73 | 9.64 | 0 | 0 | 0 |
22/09/2015 |
9.73
|
40 | 9.73 | 10.10 | 9.73 | 0 | 0 | 0 |
21/09/2015 |
9.73
|
70 | 9.64 | 9.73 | 9.73 | 0 | 0 | 0 |
18/09/2015 |
9.64
|
1,530 | 9.92 | 10.01 | 9.27 | 0 | 0 | 0 |
17/09/2015 |
9.92
|
10 | 9.27 | 9.92 | 9.92 | 0 | 0 | 0 |
16/09/2015 |
9.27
|
300 | 9.92 | 10.19 | 9.27 | 0 | 0 | 0 |
15/09/2015 |
9.92
|
540 | 9.73 | 10.10 | 9.08 | 0 | 0 | 0 |
14/09/2015 |
9.73
|
30 | 10.38 | 10.75 | 9.73 | 0 | 0 | 0 |
11/09/2015 |
10.38
|
170 | 10.19 | 10.47 | 10.38 | 0 | 0 | 0 |
10/09/2015 |
10.19
|
20 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
09/09/2015 |
10.19
|
90 | 10.94 | 11.12 | 10.19 | 0 | 0 | 0 |
08/09/2015 |
10.94
|
10 | 10.57 | 10.94 | 10.94 | 0 | 0 | 0 |
07/09/2015 |
10.57
|
10 | 10.29 | 10.57 | 10.57 | 0 | 0 | 0 |
04/09/2015 |
10.29
|
70 | 10.38 | 10.38 | 10.29 | 0 | 0 | 0 |
03/09/2015 |
10.38
|
80 | 10.29 | 10.66 | 10.38 | 0 | 0 | 0 |
01/09/2015 |
10.29
|
10 | 10.19 | 10.29 | 10.29 | 0 | 0 | 0 |
31/08/2015 |
10.19
|
10 | 9.92 | 10.19 | 10.19 | 0 | 0 | 0 |
28/08/2015 |
9.92
|
2,610 | 9.27 | 9.92 | 8.62 | 0 | 0 | 0 |
27/08/2015 |
9.27
|
10 | 8.71 | 9.27 | 9.27 | 0 | 0 | 0 |
26/08/2015 |
8.71
|
30 | 9.18 | 9.73 | 8.71 | 0 | 0 | 0 |
25/08/2015 |
9.18
|
10 | 8.62 | 9.18 | 9.18 | 0 | 0 | 0 |
24/08/2015 |
8.62
|
30 | 9.27 | 9.27 | 8.62 | 0 | 0 | 0 |
21/08/2015 |
9.27
|
10 | 9.92 | 9.92 | 9.27 | 0 | 0 | 0 |
20/08/2015 |
9.92
|
20 | 10.57 | 10.57 | 9.92 | 0 | 0 | 0 |
19/08/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
18/08/2015 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
17/08/2015 |
10.57
|
120 | 10.19 | 10.57 | 10.57 | 0 | 0 | 0 |
14/08/2015 |
10.19
|
2,070 | 10.01 | 10.38 | 9.36 | 0 | 0 | 0 |
13/08/2015 |
10.01
|
10 | 10.75 | 10.75 | 10.01 | 0 | 0 | 0 |
12/08/2015 |
10.75
|
20 | 10.10 | 10.75 | 10.47 | 0 | 0 | 0 |
11/08/2015 |
10.10
|
310 | 10.19 | 10.19 | 9.55 | 0 | 300 | -0.0 |
10/08/2015 |
10.19
|
40 | 10.66 | 11.12 | 9.92 | 0 | 0 | 0 |
07/08/2015 |
10.66
|
20 | 10.19 | 10.84 | 10.66 | 0 | 0 | 0 |
06/08/2015 |
10.19
|
180 | 10.10 | 10.19 | 10.19 | 0 | 0 | 0 |
05/08/2015 |
10.10
|
30 | 10.29 | 10.29 | 9.64 | 0 | 0 | 0 |
04/08/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
03/08/2015 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
31/07/2015 |
10.29
|
510 | 9.92 | 10.29 | 9.27 | 0 | 0 | 0 |
30/07/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
29/07/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
28/07/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
27/07/2015 |
9.92
|
60 | 10.57 | 11.21 | 9.92 | 0 | 0 | 0 |
24/07/2015 |
10.57
|
80 | 10.75 | 10.75 | 10.01 | 0 | 0 | 0 |
23/07/2015 |
10.75
|
20 | 10.47 | 10.75 | 10.66 | 0 | 0 | 0 |
22/07/2015 |
10.47
|
480 | 9.82 | 10.47 | 10.47 | 0 | 0 | 0 |
21/07/2015 |
9.82
|
20 | 9.92 | 9.92 | 9.36 | 0 | 0 | 0 |
20/07/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
17/07/2015 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
16/07/2015 |
9.92
|
70 | 10.01 | 10.01 | 9.73 | 0 | 0 | 0 |
15/07/2015 |
10.01
|
40 | 9.92 | 10.29 | 9.45 | 0 | 0 | 0 |
14/07/2015 |
9.92
|
1,210 | 9.92 | 9.92 | 9.27 | 0 | 0 | 0 |
13/07/2015 |
9.92
|
3,140 | 9.92 | 9.92 | 9.27 | 0 | 0 | 0 |