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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
8.68
|
4,372 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
13/07/2015 |
8.76
|
1,200 | 8.85 | 9.10 | 8.51 | 0 | 0 | 0 |
10/07/2015 |
8.85
|
2,200 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
09/07/2015 |
9.10
|
70,200 | 8.93 | 9.10 | 8.59 | 0 | 0 | 0 |
08/07/2015 |
8.93
|
51,500 | 8.93 | 9.10 | 8.68 | 0 | 0 | 0 |
07/07/2015 |
8.93
|
110 | 8.85 | 8.93 | 8.93 | 0 | 0 | 0 |
06/07/2015 |
8.85
|
6,900 | 9.10 | 9.19 | 8.68 | 0 | 0 | 0 |
03/07/2015 |
9.10
|
522,902 | 8.93 | 9.10 | 8.51 | 0 | 0 | 0 |
02/07/2015 |
8.93
|
22,000 | 8.85 | 9.02 | 8.68 | 0 | 0 | 0 |
01/07/2015 |
8.85
|
6,600 | 8.85 | 8.85 | 8.59 | 0 | 0 | 0 |
30/06/2015 |
8.85
|
15,000 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
29/06/2015 |
9.02
|
2,300 | 9.36 | 9.36 | 8.93 | 0 | 0 | 0 |
26/06/2015 |
9.36
|
2,080 | 9.10 | 9.36 | 8.85 | 0 | 0 | 0 |
25/06/2015 |
9.10
|
1,100 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
24/06/2015 |
9.10
|
100 | 9.02 | 9.10 | 9.10 | 0 | 0 | 0 |
23/06/2015 |
9.02
|
3,200 | 8.85 | 9.02 | 9.02 | 0 | 0 | 0 |
22/06/2015 |
8.85
|
200 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
19/06/2015 |
9.10
|
6,800 | 9.19 | 9.19 | 9.02 | 0 | 0 | 0 |
18/06/2015 |
9.19
|
4,020 | 9.36 | 9.36 | 9.19 | 0 | 0 | 0 |
17/06/2015 |
9.36
|
9,500 | 9.19 | 9.36 | 9.19 | 0 | 0 | 0 |
16/06/2015 |
9.19
|
5,800 | 9.19 | 9.61 | 9.19 | 0 | 19 | -0.0 |
15/06/2015 |
9.19
|
4,000 | 9.36 | 9.36 | 9.19 | 0 | 0 | 0 |
12/06/2015 |
9.36
|
55,400 | 9.36 | 9.36 | 9.27 | 0 | 4,100 | -0.0 |
11/06/2015 |
9.36
|
18,100 | 9.27 | 9.36 | 9.19 | 0 | 0 | 0 |
10/06/2015 |
9.27
|
57,000 | 9.53 | 9.53 | 9.27 | 0 | 0 | 0 |
09/06/2015 |
9.53
|
23,600 | 9.02 | 9.53 | 9.02 | 0 | 0 | 0 |
08/06/2015 |
9.02
|
56,000 | 9.27 | 9.36 | 9.02 | 0 | 0 | 0 |
05/06/2015 |
9.27
|
33,200 | 9.36 | 9.44 | 9.27 | 0 | 0 | 0 |
04/06/2015 |
9.36
|
33,000 | 9.19 | 9.61 | 9.27 | 0 | 0 | 0 |
03/06/2015 |
9.19
|
31,600 | 9.27 | 9.27 | 8.93 | 0 | 0 | 0 |
02/06/2015 |
9.27
|
34,600 | 9.19 | 9.44 | 9.27 | 0 | 0 | 0 |
01/06/2015 |
9.19
|
44,100 | 8.85 | 9.36 | 8.93 | 0 | 200 | -0.0 |
29/05/2015 |
8.85
|
62,600 | 9.70 | 9.70 | 8.85 | 0 | 800 | -0.0 |
28/05/2015 |
9.70
|
27,600 | 9.79 | 9.79 | 9.19 | 0 | 0 | 0 |
27/05/2015 |
9.79
|
400 | 9.61 | 9.79 | 9.79 | 0 | 0 | 0 |
26/05/2015 |
9.61
|
110,800 | 9.70 | 10.55 | 9.61 | 0 | 0 | 0 |
25/05/2015 |
9.70
|
103,638 | 8.85 | 9.70 | 8.93 | 0 | 0 | 0 |
22/05/2015 |
8.85
|
5,200 | 8.76 | 8.85 | 8.76 | 0 | 0 | 0 |
21/05/2015 |
8.76
|
46,500 | 8.59 | 8.85 | 8.76 | 0 | 0 | 0 |
20/05/2015 |
8.59
|
75,126 | 8.51 | 8.85 | 8.51 | 0 | 0 | 0 |
19/05/2015 |
8.51
|
50,474 | 8.51 | 8.59 | 8.34 | 0 | 0 | 0 |
18/05/2015 |
8.51
|
23,210 | 8.85 | 8.85 | 8.51 | 0 | 0 | 0 |
15/05/2015 |
8.85
|
93,100 | 8.68 | 8.93 | 8.68 | 0 | 0 | 0 |
14/05/2015 |
8.68
|
34,960 | 8.76 | 9.02 | 8.51 | 0 | 0 | 0 |
13/05/2015 |
8.76
|
32,290 | 9.10 | 9.10 | 8.68 | 0 | 0 | 0 |
12/05/2015 |
9.10
|
16,300 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 |
11/05/2015 |
9.19
|
6,810 | 9.02 | 9.36 | 8.68 | 0 | 0 | 0 |
08/05/2015 |
9.02
|
26,910 | 8.85 | 9.10 | 8.51 | 0 | 0 | 0 |
07/05/2015 |
8.85
|
958,700 | 8.93 | 8.93 | 8.68 | 0 | 0 | 0 |
06/05/2015 |
8.93
|
11,672 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
05/05/2015 |
9.02
|
43,730 | 8.42 | 9.02 | 8.25 | 0 | 0 | 0 |
04/05/2015 |
8.42
|
125,920 | 9.36 | 9.36 | 8.42 | 0 | 0 | 0 |
27/04/2015 |
9.36
|
34,400 | 9.70 | 9.70 | 9.36 | 0 | 0 | 0 |
24/04/2015 |
9.70
|
560,500 | 9.61 | 9.70 | 9.36 | 0 | 0 | 0 |
23/04/2015 |
9.61
|
87,120 | 9.79 | 9.79 | 9.53 | 0 | 0 | 0 |
22/04/2015 |
9.79
|
88,338 | 9.44 | 9.96 | 9.44 | 0 | 21 | -0.0 |
21/04/2015 |
9.44
|
72,272 | 9.44 | 9.61 | 9.36 | 0 | 0 | 0 |
20/04/2015 |
9.44
|
75,100 | 9.79 | 9.79 | 9.36 | 0 | 0 | 0 |
17/04/2015 |
9.79
|
95,000 | 9.87 | 9.87 | 9.36 | 0 | 0 | 0 |
16/04/2015 |
9.87
|
1,162,200 | 9.53 | 9.87 | 9.19 | 0 | 0 | 0 |
15/04/2015 |
9.53
|
623,300 | 9.53 | 9.70 | 9.36 | 0 | 0 | 0 |
14/04/2015 |
9.53
|
93,400 | 9.36 | 9.96 | 9.19 | 0 | 0 | 0 |
13/04/2015 |
9.36
|
241,558 | 10.30 | 10.30 | 9.36 | 0 | 0 | 0 |
10/04/2015 |
10.30
|
66,710 | 9.87 | 10.64 | 9.70 | 0 | 1,700 | -0.0 |
09/04/2015 |
9.87
|
98,911 | 9.61 | 10.55 | 9.36 | 0 | 0 | 0 |
08/04/2015 |
9.61
|
396,880 | 8.85 | 9.70 | 9.44 | 0 | 0 | 0 |
07/04/2015 |
8.85
|
118,810 | 8.08 | 8.85 | 8.25 | 0 | 0 | 0 |
06/04/2015 |
8.08
|
134,800 | 7.83 | 8.34 | 7.74 | 0 | 0 | 0 |
03/04/2015 |
7.83
|
65,800 | 7.74 | 8.17 | 7.83 | 0 | 0 | 0 |
02/04/2015 |
7.74
|
2,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/04/2015 |
7.74
|
62,200 | 8.00 | 8.08 | 7.66 | 0 | 0 | 0 |
31/03/2015 |
8.00
|
56,200 | 7.91 | 8.17 | 8.00 | 0 | 0 | 0 |
30/03/2015 |
7.91
|
27,100 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 |
27/03/2015 |
8.17
|
46,000 | 8.25 | 8.51 | 8.17 | 0 | 0 | 0 |
26/03/2015 |
8.25
|
22,200 | 8.08 | 8.34 | 7.83 | 0 | 0 | 0 |
25/03/2015 |
8.08
|
1,500 | 8.08 | 8.17 | 8.08 | 0 | 1,000 | -0.0 |
24/03/2015 |
8.08
|
43,900 | 8.34 | 8.42 | 7.83 | 0 | 2,000 | -0.0 |
23/03/2015 |
8.34
|
114,071 | 8.42 | 8.51 | 8.17 | 0 | 2,000 | -0.0 |
20/03/2015 |
8.42
|
2,100 | 8.42 | 8.42 | 8.08 | 0 | 2,000 | -0.0 |
19/03/2015 |
8.42
|
42,100 | 8.42 | 8.51 | 8.34 | 0 | 2,000 | -0.0 |
18/03/2015 |
8.42
|
179,682 | 7.66 | 8.42 | 7.57 | 0 | 900 | -0.0 |
17/03/2015 |
7.66
|
13,000 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 |
16/03/2015 |
7.57
|
4,400 | 7.83 | 7.83 | 7.49 | 0 | 0 | 0 |
13/03/2015 |
7.83
|
24,900 | 7.57 | 7.91 | 7.66 | 0 | 0 | 0 |
12/03/2015 |
7.57
|
60,004 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 |
11/03/2015 |
7.40
|
9,900 | 7.32 | 7.40 | 7.32 | 0 | 0 | 0 |
10/03/2015 |
7.32
|
14,500 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
09/03/2015 |
7.23
|
2,000 | 7.57 | 7.57 | 7.23 | 0 | 0 | 0 |
06/03/2015 |
7.57
|
7,500 | 7.49 | 7.57 | 7.57 | 0 | 0 | 0 |
05/03/2015 |
7.49
|
14,400 | 8.00 | 8.00 | 7.23 | 0 | 0 | 0 |
04/03/2015 |
8.00
|
29,800 | 7.66 | 8.00 | 7.57 | 0 | 0 | 0 |
03/03/2015 |
7.66
|
17,664 | 7.66 | 8.00 | 7.66 | 0 | 0 | 0 |
02/03/2015 |
7.66
|
17,400 | 7.91 | 7.91 | 7.40 | 1,000 | 0 | 0.0 |
27/02/2015 |
7.91
|
5,100 | 7.57 | 7.91 | 7.40 | 0 | 0 | 0 |
26/02/2015 |
7.57
|
36,700 | 7.06 | 7.57 | 7.06 | 0 | 0 | 0 |
25/02/2015 |
7.06
|
5,600 | 7.32 | 7.32 | 6.98 | 0 | 0 | 0 |
24/02/2015 |
7.32
|
3,100 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 |
13/02/2015 |
7.40
|
1,500 | 7.06 | 7.40 | 6.98 | 0 | 0 | 0 |
12/02/2015 |
7.06
|
1,000 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 |
11/02/2015 |
7.23
|
100 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |