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) |
-0.70 | -4.33% | 4,063,900 | -146,400 | -2.3 |
15
16.20
15.10
|
2 tháng
(2024-07-22) |
-1.25 | -7.49% | 11,469,200 | -285,600 | -4.6 |
15
16.85
15.10
|
3 tháng
(2024-06-24) |
-1.15 | -6.93% | 20,896,200 | -241,400 | -3.8 |
15
17.75
15.10
|
6 tháng
(2024-03-25) |
-0.55 | -3.44% | 74,442,600 | -123,250 | -1.5 |
13.60
18.80
15.10
|
12 tháng
(2023-09-26) |
0.95 | 6.55% | 131,178,900 | -89,790 | -0.7 |
13.60
18.80
15.10
|
24 tháng
(2022-10-03) |
2.95 | 23.60% | 262,750,800 | -52,260 | 0.5 |
10.65
18.80
15.10
|
36 tháng
(2021-10-06) |
-1.15 | -6.93% | 493,620,400 | -255,460 | -8.4 |
10.65
28.85
15.10
|
60 tháng
(2019-10-17) |
-5.42 | -25.99% | 808,944,140 | -15,231,730 | -291.4 |
9.66
28.85
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
10.12
|
17,930 | 10.25 | 10.38 | 10.05 | 0 | 0 | 0 |
09/07/2015 |
10.25
|
3,500 | 10.19 | 10.25 | 9.66 | 0 | 0 | 0 |
08/07/2015 |
10.19
|
31,500 | 10.32 | 10.32 | 9.86 | 0 | 890 | -0.0 |
07/07/2015 |
10.32
|
58,250 | 10.45 | 10.58 | 10.05 | 0 | 310 | -0.0 |
06/07/2015 |
10.45
|
48,530 | 10.58 | 10.58 | 10.25 | 0 | 0 | 0 |
03/07/2015 |
10.58
|
66,190 | 10.71 | 10.71 | 10.32 | 0 | 0 | 0 |
02/07/2015 |
10.71
|
113,080 | 10.71 | 11.37 | 10.71 | 1,200 | 0 | 0.0 |
01/07/2015 |
10.71
|
114,560 | 10.05 | 10.71 | 10.51 | 0 | 0 | 0 |
30/06/2015 |
10.05
|
38,430 | 9.40 | 10.05 | 9.73 | 0 | 0 | 0 |
29/06/2015 |
9.40
|
11,910 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
26/06/2015 |
9.40
|
21,820 | 9.33 | 9.53 | 9.33 | 0 | 0 | 0 |
25/06/2015 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
24/06/2015 |
9.33
|
16,210 | 9.07 | 9.53 | 9.07 | 0 | 0 | 0 |
23/06/2015 |
9.07
|
5,760 | 8.94 | 9.20 | 8.94 | 0 | 0 | 0 |
22/06/2015 |
8.94
|
10,360 | 8.94 | 9.07 | 8.41 | 0 | 0 | 0 |
19/06/2015 |
8.94
|
6,700 | 8.94 | 9.20 | 8.94 | 0 | 0 | 0 |
18/06/2015 |
8.94
|
26,100 | 9.20 | 9.20 | 8.94 | 0 | 0 | 0 |
17/06/2015 |
9.20
|
14,730 | 9.66 | 9.66 | 9.07 | 0 | 0 | 0 |
16/06/2015 |
9.66
|
9,190 | 9.46 | 9.79 | 9.40 | 0 | 0 | 0 |
15/06/2015 |
9.46
|
37,470 | 9.33 | 9.46 | 9.20 | 0 | 0 | 0 |
12/06/2015 |
9.33
|
69,920 | 9.27 | 9.40 | 9.20 | 0 | 0 | 0 |
11/06/2015 |
9.27
|
37,740 | 8.81 | 9.40 | 9.20 | 0 | 0 | 0 |
10/06/2015 |
8.81
|
102,460 | 8.28 | 8.81 | 8.74 | 0 | 0 | 0 |
09/06/2015 |
8.28
|
55,250 | 7.75 | 8.28 | 7.75 | 0 | 0 | 0 |
08/06/2015 |
7.75
|
28,680 | 7.82 | 7.82 | 7.62 | 0 | 0 | 0 |
05/06/2015 |
7.82
|
49,690 | 7.36 | 7.82 | 7.43 | 0 | 0 | 0 |
04/06/2015 |
7.36
|
20,650 | 7.36 | 7.56 | 7.36 | 0 | 0 | 0 |
03/06/2015 |
7.36
|
65,720 | 7.16 | 7.49 | 7.16 | 0 | 0 | 0 |
02/06/2015 |
7.16
|
55,870 | 7.03 | 7.29 | 7.03 | 0 | 0 | 0 |
01/06/2015 |
7.03
|
23,900 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 |
29/05/2015 |
7.03
|
7,500 | 7.29 | 7.29 | 7.03 | 0 | 0 | 0 |
28/05/2015 |
7.29
|
160 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
27/05/2015 |
7.36
|
14,760 | 7.10 | 7.49 | 7.10 | 0 | 0 | 0 |
26/05/2015 |
7.10
|
2,000 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 |
25/05/2015 |
7.23
|
3,480 | 7.23 | 7.62 | 6.90 | 0 | 0 | 0 |
22/05/2015 |
7.23
|
920 | 7.49 | 7.49 | 7.03 | 0 | 0 | 0 |
21/05/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
20/05/2015 |
7.49
|
40 | 7.10 | 7.49 | 7.43 | 0 | 0 | 0 |
19/05/2015 |
7.10
|
6,920 | 7.56 | 7.56 | 7.03 | 0 | 0 | 0 |
18/05/2015 |
7.56
|
14,120 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 |
15/05/2015 |
7.69
|
6,060 | 7.69 | 8.21 | 7.23 | 0 | 0 | 0 |
14/05/2015 |
7.69
|
5,750 | 7.56 | 8.02 | 7.56 | 0 | 0 | 0 |
13/05/2015 |
7.56
|
6,130 | 7.36 | 7.56 | 6.97 | 0 | 0 | 0 |
12/05/2015 |
7.36
|
3,190 | 7.10 | 7.36 | 7.03 | 0 | 0 | 0 |
11/05/2015 |
7.10
|
1,000 | 7.03 | 7.16 | 6.90 | 0 | 0 | 0 |
08/05/2015 |
7.03
|
1,030 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
07/05/2015 |
7.10
|
1,400 | 7.23 | 7.23 | 6.83 | 0 | 0 | 0 |
06/05/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
05/05/2015 |
7.23
|
2,860 | 7.10 | 7.23 | 7.03 | 0 | 0 | 0 |
04/05/2015 |
7.10
|
80 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 |
27/04/2015 |
7.23
|
200 | 7.03 | 7.29 | 7.23 | 0 | 0 | 0 |
24/04/2015 |
7.03
|
2,080 | 7.23 | 7.29 | 7.03 | 0 | 0 | 0 |
23/04/2015 |
7.23
|
660 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
22/04/2015 |
7.29
|
20 | 7.23 | 7.29 | 7.29 | 0 | 0 | 0 |
21/04/2015 |
7.23
|
150 | 7.29 | 7.43 | 7.16 | 0 | 0 | 0 |
20/04/2015 |
7.29
|
90 | 7.36 | 7.62 | 7.29 | 0 | 0 | 0 |
17/04/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
16/04/2015 |
7.36
|
370 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
15/04/2015 |
7.36
|
310 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 |
14/04/2015 |
7.36
|
20 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 |
13/04/2015 |
7.49
|
10 | 7.43 | 7.49 | 7.49 | 0 | 0 | 0 |
10/04/2015 |
7.43
|
120 | 7.29 | 7.49 | 7.43 | 0 | 0 | 0 |
09/04/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
08/04/2015 |
7.29
|
200 | 7.49 | 7.49 | 7.29 | 0 | 0 | 0 |
07/04/2015 |
7.49
|
4,200 | 7.49 | 7.49 | 7.03 | 0 | 0 | 0 |
06/04/2015 |
7.49
|
20 | 7.36 | 7.49 | 7.29 | 0 | 0 | 0 |
03/04/2015 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
02/04/2015 |
7.36
|
2,880 | 7.36 | 7.36 | 7.16 | 0 | 0 | 0 |
01/04/2015 |
7.36
|
100 | 7.16 | 7.36 | 7.36 | 0 | 0 | 0 |
31/03/2015 |
7.16
|
1,000 | 6.90 | 7.16 | 7.16 | 0 | 0 | 0 |
30/03/2015 |
6.90
|
180 | 7.29 | 7.43 | 6.90 | 0 | 0 | 0 |
27/03/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
26/03/2015 |
7.29
|
10 | 7.10 | 7.29 | 7.29 | 0 | 0 | 0 |
25/03/2015 |
7.10
|
50 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 |
24/03/2015 |
7.23
|
1,730 | 7.29 | 7.29 | 7.03 | 0 | 0 | 0 |
23/03/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/03/2015 |
7.29
|
2,310 | 7.29 | 7.29 | 7.03 | 0 | 0 | 0 |
19/03/2015 |
7.29
|
4,820 | 7.23 | 7.29 | 7.03 | 0 | 0 | 0 |
18/03/2015 |
7.23
|
1,390 | 7.03 | 7.23 | 7.23 | 0 | 0 | 0 |
17/03/2015 |
7.03
|
5,020 | 7.23 | 7.23 | 7.03 | 0 | 0 | 0 |
16/03/2015 |
7.23
|
510 | 7.10 | 7.23 | 7.10 | 0 | 0 | 0 |
13/03/2015 |
7.10
|
500 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 |
12/03/2015 |
7.03
|
4,010 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
11/03/2015 |
7.10
|
2,500 | 6.97 | 7.10 | 6.97 | 0 | 0 | 0 |
10/03/2015 |
6.97
|
1,110 | 6.90 | 7.03 | 6.97 | 0 | 0 | 0 |
09/03/2015 |
6.90
|
900 | 7.23 | 7.23 | 6.90 | 0 | 0 | 0 |
06/03/2015 |
7.23
|
10 | 7.16 | 7.23 | 7.23 | 0 | 0 | 0 |
05/03/2015 |
7.16
|
2,110 | 6.90 | 7.16 | 6.97 | 0 | 0 | 0 |
04/03/2015 |
6.90
|
10,570 | 6.83 | 7.16 | 6.90 | 0 | 0 | 0 |
03/03/2015 |
6.83
|
35,070 | 6.90 | 7.10 | 6.44 | 0 | 0 | 0 |
02/03/2015 |
6.90
|
680 | 6.57 | 6.90 | 6.83 | 0 | 0 | 0 |
27/02/2015 |
6.57
|
260 | 6.70 | 6.70 | 6.57 | 0 | 0 | 0 |
26/02/2015 |
6.70
|
20 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
25/02/2015 |
6.90
|
410 | 6.90 | 6.90 | 6.44 | 0 | 0 | 0 |
24/02/2015 |
6.90
|
650 | 6.83 | 6.90 | 6.90 | 0 | 0 | 0 |
13/02/2015 |
6.83
|
100 | 6.77 | 6.83 | 6.31 | 0 | 0 | 0 |
12/02/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
11/02/2015 |
6.77
|
360 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
10/02/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
09/02/2015 |
6.77
|
10 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |