Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 5.45% | 48,900 | 0 | 0 |
5.30
7.30
5.80
|
2 tháng
(2024-07-22) |
-1.20 | -17.14% | 135,900 | 0 | 0 |
5.30
7.30
5.80
|
3 tháng
(2024-06-20) |
-0.60 | -9.38% | 220,000 | 100 | 0.0 |
5.30
8.20
5.80
|
6 tháng
(2024-03-22) |
1.10 | 23.40% | 667,248 | 3,500 | 0.0 |
4.70
8.20
5.80
|
12 tháng
(2023-09-25) |
0.80 | 16% | 784,424 | 3,500 | 0.0 |
4.20
8.20
5.80
|
24 tháng
(2022-09-29) |
-3.70 | -38.95% | 1,017,124 | 3,500 | 0.0 |
4.20
9.50
5.80
|
36 tháng
(2021-10-04) |
-4.30 | -42.57% | 2,182,612 | 20,000 | 0.2 |
4.20
12.50
5.80
|
60 tháng
(2019-10-15) |
0.40 | 7.41% | 6,491,680 | 20,000 | 0.2 |
3.60
15.80
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
9
|
8,700 | 9 | 9.10 | 8.30 | 0 | 0 | 0 |
10/07/2015 |
8.70
|
13,700 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
09/07/2015 |
8.90
|
14,120 | 8.60 | 9.60 | 8.60 | 0 | 0 | 0 |
08/07/2015 |
8.80
|
8,100 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
07/07/2015 |
9
|
26,400 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
06/07/2015 |
9.10
|
23,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
03/07/2015 |
9.70
|
18,100 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
02/07/2015 |
9.20
|
9,300 | 9 | 9.60 | 9 | 0 | 0 | 0 |
01/07/2015 |
9.30
|
2,500 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
30/06/2015 |
9.20
|
7,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
29/06/2015 |
9.60
|
5,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
26/06/2015 |
9.70
|
2,700 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
25/06/2015 |
9.10
|
10,600 | 10 | 10 | 9.10 | 0 | 0 | 0 |
24/06/2015 |
9.80
|
13,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
23/06/2015 |
10
|
15,800 | 10 | 10 | 10 | 0 | 0 | 0 |
22/06/2015 |
9.90
|
20,100 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
19/06/2015 |
10.40
|
61,100 | 10 | 10.40 | 10 | 0 | 0 | 0 |
18/06/2015 |
9.60
|
4,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
17/06/2015 |
9.50
|
91,700 | 9.60 | 10 | 9 | 0 | 0 | 0 |
16/06/2015 |
9.60
|
15,275 | 9.70 | 10.40 | 9.60 | 0 | 0 | 0 |
15/06/2015 |
9.80
|
24,810 | 10 | 10 | 9 | 0 | 0 | 0 |
12/06/2015 |
9.90
|
19,700 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
11/06/2015 |
11
|
17,900 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
10/06/2015 |
10.80
|
136,428 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
09/06/2015 |
10.80
|
98,700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
08/06/2015 |
9.90
|
1,310 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/06/2015 |
9.30
|
26,702 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
04/06/2015 |
8.50
|
44,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
03/06/2015 |
8.70
|
3,100 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
02/06/2015 |
8.40
|
45,300 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
01/06/2015 |
8.70
|
35,300 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
29/05/2015 |
9
|
15,548 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
28/05/2015 |
9.20
|
13,650 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
27/05/2015 |
9
|
44,530 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
26/05/2015 |
9.50
|
25,200 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
25/05/2015 |
9.10
|
20,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
22/05/2015 |
9.60
|
7,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
21/05/2015 |
9.70
|
10,900 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
20/05/2015 |
9.90
|
18,600 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
19/05/2015 |
8.90
|
17,200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
18/05/2015 |
9.40
|
44,300 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
15/05/2015 |
9.40
|
35,000 | 10.20 | 10.20 | 8.50 | 0 | 0 | 0 |
14/05/2015 |
9.30
|
16,513 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
13/05/2015 |
9.90
|
44,800 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
12/05/2015 |
9.80
|
14,000 | 11.30 | 11.40 | 9.80 | 0 | 0 | 0 |
11/05/2015 |
10.50
|
500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
08/05/2015 |
10.10
|
20,979 | 9.50 | 11.10 | 9.50 | 0 | 0 | 0 |
07/05/2015 |
10.10
|
20,600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
06/05/2015 |
10.50
|
28,800 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
05/05/2015 |
11.50
|
30,300 | 11.50 | 12 | 10.80 | 0 | 0 | 0 |
04/05/2015 |
12
|
50,600 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
27/04/2015 |
13
|
17,200 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
24/04/2015 |
13.60
|
1,800 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
23/04/2015 |
13.80
|
35,300 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
22/04/2015 |
13.80
|
44,600 | 13.60 | 13.80 | 12.80 | 0 | 0 | 0 |
21/04/2015 |
13
|
50,500 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
20/04/2015 |
13.90
|
4,900 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
17/04/2015 |
14.70
|
13,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
16/04/2015 |
14.60
|
26,000 | 14.90 | 14.90 | 13.80 | 0 | 0 | 0 |
15/04/2015 |
14.70
|
50,700 | 14.30 | 15.20 | 14 | 0 | 0 | 0 |
14/04/2015 |
14.50
|
19,100 | 14.10 | 14.50 | 13.50 | 0 | 0 | 0 |
13/04/2015 |
14.50
|
7,800 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
10/04/2015 |
14.50
|
15,600 | 14.50 | 14.90 | 14.30 | 0 | 0 | 0 |
09/04/2015 |
14.50
|
24,200 | 14 | 15.20 | 14 | 0 | 0 | 0 |
08/04/2015 |
14.20
|
28,900 | 15.80 | 15.80 | 14.20 | 0 | 0 | 0 |
07/04/2015 |
15.60
|
55,203 | 15.80 | 16 | 14.60 | 0 | 0 | 0 |
06/04/2015 |
14.60
|
21,116 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
03/04/2015 |
13.70
|
81,130 | 12.50 | 13.70 | 12.20 | 0 | 0 | 0 |
02/04/2015 |
12.50
|
73,300 | 13 | 13.30 | 12.30 | 0 | 0 | 0 |
01/04/2015 |
13.40
|
58,710 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
31/03/2015 |
14.90
|
40,400 | 15 | 15.10 | 14.40 | 0 | 0 | 0 |
30/03/2015 |
15.30
|
14,510 | 16 | 16 | 15 | 0 | 0 | 0 |
27/03/2015 |
15.70
|
27,800 | 16.30 | 16.50 | 15.60 | 0 | 0 | 0 |
26/03/2015 |
15.70
|
28,914 | 15 | 16.40 | 14.90 | 0 | 0 | 0 |
25/03/2015 |
15
|
137,100 | 16.30 | 16.80 | 14.90 | 0 | 0 | 0 |
24/03/2015 |
16.30
|
78,325 | 17 | 17.40 | 15.90 | 0 | 0 | 0 |
23/03/2015 |
17
|
89,910 | 17.20 | 18.10 | 16.90 | 0 | 0 | 0 |
20/03/2015 |
17.40
|
41,000 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
19/03/2015 |
17.90
|
70,100 | 19.40 | 19.40 | 17.60 | 0 | 0 | 0 |
18/03/2015 |
19.10
|
75,300 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
17/03/2015 |
19.20
|
65,400 | 18.50 | 19.20 | 17.30 | 0 | 0 | 0 |
16/03/2015 |
18.10
|
53,287 | 17.50 | 19.90 | 17.10 | 0 | 0 | 0 |
13/03/2015 |
18.10
|
627,583 | 18.10 | 20 | 18.10 | 0 | 0 | 0 |
12/03/2015 |
20.10
|
16,805 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
11/03/2015 |
23
|
346,651 | 21 | 24.40 | 20.10 | 0 | 0 | 0 |
10/03/2015 |
21
|
164,517 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
09/03/2015 |
20.40
|
49,206 | 19.20 | 20.40 | 19.20 | 0 | 0 | 0 |
06/03/2015 |
18.90
|
242,540 | 17.30 | 18.90 | 16.90 | 0 | 0 | 0 |
05/03/2015 |
17
|
262,061 | 16.10 | 17.30 | 16 | 0 | 0 | 0 |
04/03/2015 |
16.10
|
232,864 | 14.70 | 16.10 | 14.70 | 0 | 0 | 0 |
03/03/2015 |
14.80
|
45,900 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
02/03/2015 |
14.70
|
39,058 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
27/02/2015 |
15
|
36,902 | 14.80 | 15 | 14.70 | 0 | 0 | 0 |
26/02/2015 |
14.80
|
67,788 | 15.20 | 15.50 | 14.50 | 0 | 0 | 0 |
25/02/2015 |
15.10
|
135,639 | 15 | 15.10 | 14.60 | 0 | 0 | 0 |
24/02/2015 |
14
|
31,530 | 13 | 14 | 13 | 0 | 0 | 0 |
13/02/2015 |
13
|
33,720 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
12/02/2015 |
12.80
|
14,700 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
11/02/2015 |
12.30
|
9,222 | 12 | 12.70 | 12 | 0 | 0 | 0 |
10/02/2015 |
12
|
20,700 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |