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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/05/2015 |
7.80
|
63,410 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/05/2015 |
7.70
|
39,420 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
12/05/2015 |
7.70
|
76,280 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
11/05/2015 |
7.90
|
107,330 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
08/05/2015 |
8.40
|
242,700 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
07/05/2015 |
8.20
|
102,730 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
06/05/2015 |
8
|
132,150 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
05/05/2015 |
8.10
|
250,030 | 8.20 | 8.40 | 7.60 | 0 | 0 | 0 |
04/05/2015 |
8.10
|
732,000 | 8.80 | 9 | 8.10 | 0 | 4,500 | -0.0 |
27/04/2015 |
8.70
|
92,470 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
24/04/2015 |
9.20
|
15,280 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
23/04/2015 |
9
|
39,310 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
22/04/2015 |
9.40
|
315,100 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
21/04/2015 |
9.20
|
435,350 | 9.30 | 9.40 | 8.80 | 0 | 2,000 | -0.0 |
20/04/2015 |
9.40
|
365,950 | 9.10 | 9.50 | 9.10 | 0 | 4,000 | -0.0 |
17/04/2015 |
9.50
|
489,150 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
16/04/2015 |
9.40
|
307,510 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
15/04/2015 |
9.50
|
154,290 | 9.50 | 9.50 | 9.40 | 0 | 2,000 | -0.0 |
14/04/2015 |
9.50
|
275,710 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
13/04/2015 |
9.70
|
1,558,550 | 9.70 | 10.20 | 9.30 | 0 | 0 | 0 |
10/04/2015 |
9.70
|
120,390 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
09/04/2015 |
9.70
|
623,780 | 9.20 | 9.90 | 9 | 8,000 | 0 | 0.1 |
08/04/2015 |
9.30
|
206,800 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
07/04/2015 |
9.40
|
268,940 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
06/04/2015 |
9.40
|
149,260 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
03/04/2015 |
9.70
|
283,770 | 10 | 10.20 | 9.30 | 0 | 0 | 0 |
02/04/2015 |
10
|
544,120 | 9.60 | 10.20 | 9.20 | 0 | 0 | 0 |
01/04/2015 |
9.60
|
330,750 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
31/03/2015 |
9.60
|
54,080 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
30/03/2015 |
9.60
|
78,370 | 10 | 10 | 9.40 | 0 | 0 | 0 |
27/03/2015 |
9.80
|
195,490 | 10 | 10 | 9.60 | 0 | 0 | 0 |
26/03/2015 |
9.80
|
319,590 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
25/03/2015 |
9.80
|
217,090 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
24/03/2015 |
9.90
|
256,970 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
23/03/2015 |
9.90
|
133,280 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
20/03/2015 |
10.10
|
206,720 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
19/03/2015 |
10
|
196,220 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
18/03/2015 |
10
|
160,750 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
17/03/2015 |
10.10
|
162,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
16/03/2015 |
10.30
|
238,180 | 10.20 | 10.60 | 10.10 | 0 | 17,000 | -0.2 |
13/03/2015 |
10.20
|
265,040 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
12/03/2015 |
10.60
|
263,470 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
11/03/2015 |
10.60
|
256,970 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
10/03/2015 |
10.60
|
453,160 | 10.10 | 10.90 | 10.10 | 2,000 | 20,000 | -0.2 |
09/03/2015 |
10.20
|
230,780 | 10.50 | 10.70 | 10.20 | 10 | 0 | 0.0 |
06/03/2015 |
10.50
|
225,340 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
05/03/2015 |
10.70
|
290,540 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
04/03/2015 |
10.90
|
431,840 | 11.40 | 11.40 | 10.80 | 17,500 | 0 | 0.2 |
03/03/2015 |
10.80
|
730,670 | 10 | 10.80 | 10 | 15,000 | 0 | 0.2 |
02/03/2015 |
10.10
|
227,800 | 10 | 10.30 | 10 | 0 | 3,000 | -0.0 |
27/02/2015 |
10
|
83,860 | 10.30 | 10.40 | 10 | 0 | 5,000 | -0.1 |
26/02/2015 |
10.30
|
170,680 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
25/02/2015 |
10.30
|
235,030 | 10.10 | 10.60 | 10.10 | 1,000 | 0 | 0.0 |
24/02/2015 |
10.20
|
521,420 | 10.10 | 10.70 | 10.10 | 7,000 | 0 | 0.1 |
13/02/2015 |
10
|
81,610 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
12/02/2015 |
10.10
|
196,710 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
11/02/2015 |
10.10
|
255,820 | 10 | 10.40 | 9.40 | 0 | 6,000 | -0.1 |
10/02/2015 |
10
|
274,180 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
09/02/2015 |
10.30
|
160,500 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
06/02/2015 |
10.50
|
145,910 | 10.60 | 10.60 | 10.30 | 0 | 2,000 | -0.0 |
05/02/2015 |
10.60
|
315,830 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
04/02/2015 |
10.60
|
185,080 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
03/02/2015 |
10.60
|
284,890 | 10.90 | 11.20 | 10.50 | 2,000 | 0 | 0.0 |
02/02/2015 |
10.60
|
414,000 | 11.30 | 11.40 | 10.60 | 0 | 0 | 0 |
30/01/2015 |
11.30
|
132,560 | 11.50 | 11.50 | 10.80 | 0 | 4,000 | -0.0 |
29/01/2015 |
11.50
|
290,560 | 11.50 | 11.90 | 11.20 | 0 | 0 | 0 |
28/01/2015 |
11.50
|
619,890 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
27/01/2015 |
10.90
|
622,200 | 11.50 | 11.90 | 10.90 | 0 | 0 | 0 |
26/01/2015 |
11.60
|
467,290 | 11.20 | 11.80 | 11.20 | 0 | 5,000 | -0.1 |
23/01/2015 |
11.40
|
693,770 | 11.50 | 11.90 | 11.20 | 0 | 33,000 | -0.4 |
22/01/2015 |
11.20
|
570,170 | 11 | 11.60 | 10.70 | 0 | 23,450 | -0.3 |
21/01/2015 |
11.30
|
545,380 | 11.40 | 11.90 | 11.30 | 0 | 15,550 | -0.2 |
20/01/2015 |
11.80
|
407,950 | 12 | 12 | 11.30 | 0 | 0 | 0 |
19/01/2015 |
11.90
|
819,760 | 12 | 12.50 | 11.80 | 2,000 | 4,620 | -0.0 |
16/01/2015 |
11.80
|
974,340 | 11.60 | 11.80 | 11.30 | 52,430 | 0 | 0.6 |
15/01/2015 |
11.10
|
521,090 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 |
14/01/2015 |
10.40
|
495,030 | 11.20 | 11.20 | 10.40 | 0 | 27,810 | -0.3 |
13/01/2015 |
11
|
661,550 | 10.60 | 11.30 | 10.40 | 0 | 0 | 0 |
12/01/2015 |
10.80
|
1,038,700 | 12 | 12 | 10.80 | 4,500 | 22,000 | -0.2 |
09/01/2015 |
11.60
|
600,860 | 11.60 | 11.60 | 11.50 | 33,000 | 0 | 0.4 |
08/01/2015 |
10.90
|
65,830 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/01/2015 |
10.20
|
140,020 | 10.20 | 10.20 | 10.20 | 42,000 | 40,300 | 0.0 |
06/01/2015 |
9.60
|
587,320 | 9.60 | 9.60 | 9.20 | 5,000 | 0 | 0.0 |
05/01/2015 |
9
|
319,040 | 9 | 9 | 9 | 0 | 0 | 0 |
31/12/2014 |
8.50
|
131,530 | 8 | 8.50 | 8 | 0 | 0 | 0 |
30/12/2014 |
8
|
235,930 | 7.40 | 8.30 | 7.30 | 0 | 0 | 0 |
29/12/2014 |
7.80
|
113,690 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 |
26/12/2014 |
8.30
|
96,790 | 9 | 9.10 | 8.30 | 0 | 0 | 0 |
25/12/2014 |
8.90
|
227,640 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
24/12/2014 |
9.40
|
381,030 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
23/12/2014 |
9.90
|
465,800 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
22/12/2014 |
9.90
|
444,730 | 9.20 | 9.90 | 9.20 | 0 | 0 | 0 |
19/12/2014 |
9.60
|
455,290 | 10.30 | 10.60 | 9.60 | 0 | 0 | 0 |
18/12/2014 |
10.30
|
479,050 | 10.60 | 10.80 | 10.10 | 0 | 0 | 0 |
17/12/2014 |
10.30
|
196,210 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
16/12/2014 |
11
|
472,190 | 11.40 | 11.70 | 10.70 | 0 | 0 | 0 |
15/12/2014 |
11.50
|
674,280 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
12/12/2014 |
11.20
|
361,280 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
11/12/2014 |
11.40
|
603,580 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
10/12/2014 |
11.70
|
1,043,670 | 10.80 | 11.80 | 10.60 | 0 | 0 | 0 |