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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
11.91
|
1,387,600 | 11.91 | 13.05 | 11.91 | 0 | 6,600 | -0.2 |
13/07/2015 |
11.91
|
704,191 | 10.87 | 11.91 | 10.92 | 0 | 5,000 | -0.1 |
10/07/2015 |
10.87
|
205,489 | 9.89 | 10.87 | 9.89 | 0 | 200 | -0.0 |
09/07/2015 |
9.89
|
2,893 | 10.10 | 10.10 | 9.83 | 0 | 0 | 0 |
08/07/2015 |
10.10
|
11,020 | 10.27 | 10.27 | 10.10 | 0 | 0 | 0 |
07/07/2015 |
10.27
|
46,685 | 9.56 | 10.38 | 9.34 | 0 | 2,000 | -0.0 |
06/07/2015 |
9.56
|
8,710 | 9.83 | 9.83 | 9.28 | 0 | 0 | 0 |
03/07/2015 |
9.83
|
12,039 | 9.07 | 9.83 | 8.19 | 0 | 0 | 0 |
02/07/2015 |
9.07
|
2,245 | 9.01 | 9.18 | 9.07 | 0 | 100 | -0.0 |
01/07/2015 |
9.01
|
1,320 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
30/06/2015 |
9.01
|
1,100 | 9.18 | 9.18 | 9.01 | 0 | 0 | 0 |
29/06/2015 |
9.18
|
6,200 | 8.85 | 9.28 | 8.85 | 0 | 0 | 0 |
26/06/2015 |
8.85
|
7,185 | 9.01 | 9.07 | 8.85 | 0 | 0 | 0 |
25/06/2015 |
9.01
|
1,085 | 8.90 | 9.01 | 9.01 | 0 | 1,000 | -0.0 |
24/06/2015 |
8.90
|
17,035 | 9.28 | 9.28 | 8.90 | 0 | 0 | 0 |
23/06/2015 |
9.28
|
3,521 | 9.07 | 9.28 | 8.79 | 0 | 3,100 | -0.1 |
22/06/2015 |
9.07
|
1,220 | 9.18 | 9.18 | 9.07 | 0 | 0 | 0 |
19/06/2015 |
9.18
|
2,770 | 9.28 | 9.28 | 9.12 | 0 | 0 | 0 |
18/06/2015 |
9.28
|
6,808 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 |
17/06/2015 |
9.28
|
1,010 | 9.45 | 9.45 | 9.28 | 0 | 0 | 0 |
16/06/2015 |
9.45
|
4,958 | 9.34 | 9.45 | 9.45 | 0 | 3,100 | -0.1 |
15/06/2015 |
9.34
|
983 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
12/06/2015 |
9.28
|
6,465 | 9.34 | 9.34 | 9.28 | 0 | 0 | 0 |
11/06/2015 |
9.34
|
6,083 | 9.34 | 9.50 | 9.34 | 0 | 2,000 | -0.0 |
10/06/2015 |
9.34
|
30,415 | 9.45 | 9.45 | 9.28 | 0 | 0 | 0 |
09/06/2015 |
9.45
|
2,472 | 9.67 | 9.67 | 9.45 | 0 | 900 | -0.0 |
08/06/2015 |
9.67
|
1,027 | 9.67 | 9.78 | 9.67 | 0 | 0 | 0 |
05/06/2015 |
9.67
|
1,100 | 9.56 | 9.67 | 9.67 | 0 | 0 | 0 |
04/06/2015 |
9.56
|
400 | 9.45 | 9.56 | 9.56 | 0 | 0 | 0 |
03/06/2015 |
9.45
|
4,200 | 9.39 | 9.45 | 9.39 | 0 | 0 | 0 |
02/06/2015 |
9.39
|
1,100 | 9.78 | 9.78 | 9.18 | 0 | 1,000 | -0.0 |
01/06/2015 |
9.78
|
550 | 9.67 | 9.78 | 9.78 | 0 | 0 | 0 |
29/05/2015 |
9.67
|
2,500 | 9.56 | 9.67 | 9.67 | 0 | 0 | 0 |
28/05/2015 |
9.56
|
11,706 | 9.78 | 9.78 | 9.28 | 0 | 0 | 0 |
27/05/2015 |
9.78
|
11 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
26/05/2015 |
9.78
|
315 | 9.67 | 9.78 | 9.34 | 0 | 0 | 0 |
25/05/2015 |
9.67
|
1,308 | 9.45 | 9.67 | 9.07 | 0 | 0 | 0 |
22/05/2015 |
9.45
|
1,250 | 9.67 | 9.67 | 9.45 | 0 | 0 | 0 |
21/05/2015 |
9.67
|
1,150 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
20/05/2015 |
9.67
|
150 | 8.96 | 9.67 | 9.67 | 0 | 0 | 0 |
19/05/2015 |
8.96
|
411 | 8.90 | 9.28 | 8.90 | 0 | 0 | 0 |
18/05/2015 |
8.90
|
1,900 | 9.56 | 9.56 | 8.90 | 0 | 0 | 0 |
15/05/2015 |
9.56
|
3,100 | 9.61 | 9.83 | 9.56 | 0 | 0 | 0 |
14/05/2015 |
9.61
|
2,000 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
13/05/2015 |
9.61
|
20 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
12/05/2015 |
9.61
|
11,078 | 10.38 | 10.38 | 9.56 | 0 | 0 | 0 |
11/05/2015 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
08/05/2015 |
10.38
|
3,200 | 9.83 | 10.38 | 9.83 | 0 | 0 | 0 |
07/05/2015 |
9.83
|
3,600 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
06/05/2015 |
9.83
|
23,600 | 9.94 | 9.94 | 9.83 | 0 | 0 | 0 |
05/05/2015 |
9.94
|
1,700 | 9.83 | 9.94 | 9.83 | 0 | 0 | 0 |
04/05/2015 |
9.83
|
12,932 | 10.38 | 10.38 | 9.83 | 0 | 1,400 | -0.0 |
27/04/2015 |
10.38
|
2,135 | 10.43 | 10.43 | 9.83 | 0 | 2,000 | -0.0 |
24/04/2015 |
10.43
|
321,520 | 10.43 | 10.54 | 10.43 | 0 | 0 | 0 |
23/04/2015 |
10.43
|
394,396 | 10.43 | 10.92 | 10.38 | 0 | 0 | 0 |
22/04/2015 |
10.43
|
232,900 | 10.54 | 10.54 | 10.38 | 0 | 58 | -0.0 |
21/04/2015 |
10.54
|
233,700 | 10.38 | 10.54 | 10.38 | 0 | 1,600 | -0.0 |
20/04/2015 |
10.38
|
266,400 | 10.43 | 10.49 | 10.38 | 0 | 0 | 0 |
17/04/2015 |
10.43
|
269,745 | 10.49 | 10.54 | 10.38 | 0 | 0 | 0 |
16/04/2015 |
10.49
|
400,320 | 10.43 | 10.49 | 10.32 | 0 | 0 | 0 |
15/04/2015 |
10.43
|
282,317 | 10.49 | 10.49 | 10.32 | 0 | 5,800 | -0.1 |
14/04/2015 |
10.49
|
306,400 | 10.54 | 10.54 | 10.38 | 0 | 0 | 0 |
13/04/2015 |
10.54
|
267,210 | 10.32 | 10.54 | 10.27 | 0 | 0 | 0 |
10/04/2015 |
10.32
|
59,100 | 10.05 | 10.49 | 9.94 | 0 | 0 | 0 |
09/04/2015 |
10.05
|
8,310 | 9.61 | 10.05 | 9.61 | 0 | 100 | -0.0 |
08/04/2015 |
9.61
|
5,613 | 9.61 | 9.67 | 9.56 | 0 | 0 | 0 |
07/04/2015 |
9.61
|
13,702 | 9.78 | 9.78 | 9.61 | 0 | 500 | -0.0 |
06/04/2015 |
9.78
|
15,300 | 9.83 | 9.83 | 9.72 | 0 | 0 | 0 |
03/04/2015 |
9.83
|
8,710 | 9.83 | 9.83 | 9.78 | 0 | 0 | 0 |
02/04/2015 |
9.83
|
3,020 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
01/04/2015 |
9.83
|
41 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
31/03/2015 |
9.83
|
2,830 | 9.94 | 9.94 | 9.83 | 0 | 0 | 0 |
30/03/2015 |
9.94
|
1,600 | 9.83 | 9.99 | 9.94 | 0 | 0 | 0 |
27/03/2015 |
9.83
|
1,718 | 9.83 | 9.83 | 9.83 | 0 | 4 | -0.0 |
26/03/2015 |
9.83
|
100 | 9.94 | 9.94 | 9.83 | 0 | 0 | 0 |
25/03/2015 |
9.94
|
2,712 | 9.94 | 9.94 | 9.83 | 0 | 600 | -0.0 |
24/03/2015 |
9.94
|
1,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
23/03/2015 |
9.94
|
4,900 | 10.05 | 10.05 | 9.83 | 0 | 0 | 0 |
20/03/2015 |
10.05
|
3,175 | 9.99 | 10.05 | 9.83 | 0 | 75 | -0.0 |
19/03/2015 |
9.99
|
5,233 | 9.99 | 10.05 | 9.94 | 0 | 0 | 0 |
18/03/2015 |
9.99
|
2,718 | 9.99 | 10.05 | 9.94 | 0 | 0 | 0 |
17/03/2015 |
9.99
|
6,000 | 9.83 | 9.99 | 9.99 | 0 | 200 | -0.0 |
16/03/2015 |
9.83
|
9,254 | 9.83 | 9.99 | 9.83 | 0 | 1,000 | -0.0 |
13/03/2015 |
9.83
|
3,783 | 9.83 | 9.83 | 9.83 | 0 | 400 | -0.0 |
12/03/2015 |
9.83
|
1,809 | 10.49 | 10.49 | 9.83 | 0 | 0 | 0 |
11/03/2015 |
10.49
|
7,100 | 9.99 | 10.49 | 9.83 | 0 | 0 | 0 |
10/03/2015 |
9.99
|
4,105 | 9.89 | 9.99 | 9.83 | 0 | 0 | 0 |
09/03/2015 |
9.89
|
1,430 | 9.83 | 9.89 | 9.83 | 0 | 500 | -0.0 |
06/03/2015 |
9.83
|
2,500 | 9.83 | 9.94 | 9.83 | 0 | 0 | 0 |
05/03/2015 |
9.83
|
3,000 | 10.16 | 10.16 | 9.83 | 0 | 0 | 0 |
04/03/2015 |
10.16
|
104 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
03/03/2015 |
10.16
|
1,000 | 9.99 | 10.16 | 9.94 | 0 | 0 | 0 |
02/03/2015 |
9.99
|
1,666 | 9.99 | 9.99 | 9.94 | 0 | 0 | 0 |
27/02/2015 |
9.99
|
8,600 | 10.10 | 10.10 | 9.89 | 0 | 0 | 0 |
26/02/2015 |
10.10
|
8,642 | 9.89 | 10.10 | 9.83 | 0 | 0 | 0 |
25/02/2015 |
9.89
|
870 | 10.32 | 10.32 | 9.83 | 0 | 0 | 0 |
24/02/2015 |
10.32
|
200 | 9.83 | 10.38 | 10.32 | 0 | 0 | 0 |
13/02/2015 |
9.83
|
1,910 | 9.83 | 9.89 | 9.83 | 0 | 0 | 0 |
12/02/2015 |
9.83
|
1,210 | 10.49 | 10.49 | 9.83 | 0 | 0 | 0 |
11/02/2015 |
10.49
|
1,737 | 9.83 | 10.49 | 9.83 | 0 | 0 | 0 |