Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
9.21
|
19,910 | 9.28 | 9.28 | 9.14 | 4,630 | 0 | 0.1 |
04/02/2015 |
9.28
|
8,310 | 9.34 | 9.34 | 9.14 | 0 | 0 | 0 |
03/02/2015 |
9.34
|
1,750 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
02/02/2015 |
9.28
|
15,070 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 |
30/01/2015 |
9.34
|
48,320 | 9.61 | 9.61 | 9.34 | 33,140 | 2,160 | 0.4 |
29/01/2015 |
9.61
|
32,760 | 9.55 | 9.61 | 9.48 | 21,500 | 200 | 0.3 |
28/01/2015 |
9.55
|
75,460 | 9.68 | 9.68 | 9.41 | 36,120 | 0 | 0.5 |
27/01/2015 |
9.68
|
258,260 | 9.28 | 9.82 | 8.67 | 37,890 | 11,220 | 0.4 |
26/01/2015 |
9.28
|
7,770 | 9.41 | 9.41 | 9.28 | 0 | 0 | 0 |
23/01/2015 |
9.41
|
95,220 | 9.28 | 9.41 | 9.28 | 2,000 | 0 | 0.0 |
22/01/2015 |
9.28
|
45,090 | 9.21 | 9.28 | 9.14 | 10,630 | 0 | 0.1 |
21/01/2015 |
9.21
|
8,570 | 9.28 | 9.34 | 9.21 | 0 | 2,200 | -0.0 |
20/01/2015 |
9.28
|
39,500 | 9.21 | 9.34 | 9.08 | 0 | 0 | 0 |
19/01/2015 |
9.21
|
18,630 | 9.28 | 9.41 | 9.21 | 220 | 0 | 0.0 |
16/01/2015 |
9.28
|
46,360 | 9.34 | 9.34 | 9.14 | 0 | 0 | 0 |
15/01/2015 |
9.34
|
61,900 | 9.34 | 9.41 | 9.34 | 500 | 0 | 0.0 |
14/01/2015 |
9.34
|
51,180 | 9.41 | 9.55 | 9.21 | 0 | 0 | 0 |
13/01/2015 |
9.41
|
141,960 | 9.48 | 9.61 | 9.34 | 50,000 | 0 | 0.7 |
12/01/2015 |
9.48
|
252,900 | 9.08 | 9.68 | 9.14 | 90,000 | 1,200 | 1.2 |
09/01/2015 |
9.08
|
115,570 | 9.01 | 9.21 | 8.94 | 12,680 | 0 | 0.2 |
08/01/2015 |
9.01
|
39,510 | 9.01 | 9.08 | 8.81 | 1,320 | 0 | 0.0 |
07/01/2015 |
9.01
|
137,690 | 8.81 | 9.14 | 8.74 | 15,180 | 0 | 0.2 |
06/01/2015 |
8.81
|
33,830 | 8.94 | 8.94 | 8.40 | 1,000 | 0 | 0.0 |
05/01/2015 |
8.94
|
31,300 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 |
31/12/2014 |
9.01
|
38,620 | 8.81 | 9.08 | 8.74 | 5,320 | 0 | 0.1 |
30/12/2014 |
8.81
|
231,910 | 8.27 | 8.81 | 8.00 | 50,030 | 0 | 0.6 |
29/12/2014 |
8.27
|
279,260 | 8.74 | 8.81 | 8.20 | 2,120 | 10,000 | -0.1 |
26/12/2014 |
8.74
|
32,480 | 8.94 | 8.94 | 8.61 | 1,160 | 0 | 0.0 |
25/12/2014 |
8.94
|
44,630 | 9.01 | 9.01 | 8.81 | 3,650 | 0 | 0.0 |
24/12/2014 |
9.01
|
148,950 | 9.08 | 9.21 | 9.01 | 0 | 330 | -0.0 |
23/12/2014 |
9.08
|
178,390 | 9.08 | 9.28 | 9.08 | 5,410 | 3,000 | 0.0 |
22/12/2014 |
9.08
|
184,660 | 9.08 | 9.14 | 8.94 | 0 | 0 | 0 |
19/12/2014 |
9.08
|
136,490 | 9.21 | 9.21 | 9.01 | 0 | 0 | 0 |
18/12/2014 |
9.21
|
43,730 | 9.08 | 9.34 | 9.14 | 0 | 0 | 0 |
17/12/2014 |
9.08
|
68,560 | 9.48 | 9.48 | 9.01 | 500 | 0 | 0.0 |
16/12/2014 |
9.48
|
120,230 | 9.48 | 9.55 | 9.34 | 20,900 | 0 | 0.3 |
15/12/2014 |
9.48
|
68,280 | 9.61 | 9.68 | 9.48 | 0 | 0 | 0 |
12/12/2014 |
9.61
|
100,140 | 9.41 | 9.61 | 9.41 | 77,400 | 0 | 1.1 |
11/12/2014 |
9.41
|
84,800 | 9.41 | 9.48 | 9.34 | 51,100 | 0 | 0.7 |
10/12/2014 |
9.41
|
73,610 | 9.21 | 9.41 | 9.08 | 0 | 0 | 0 |
09/12/2014 |
9.21
|
129,080 | 9.61 | 9.61 | 9.21 | 13,000 | 5,500 | 0.1 |
08/12/2014 |
9.61
|
168,110 | 9.55 | 9.61 | 9.41 | 48,000 | 0 | 0.7 |
05/12/2014 |
9.55
|
178,650 | 9.61 | 9.68 | 9.55 | 40,000 | 0 | 0.6 |
04/12/2014 |
9.61
|
166,650 | 9.55 | 9.75 | 9.55 | 30,000 | 0 | 0.4 |
03/12/2014 |
9.55
|
228,340 | 9.41 | 9.55 | 9.34 | 30,000 | 0 | 0.4 |
02/12/2014 |
9.41
|
83,500 | 9.34 | 9.41 | 9.28 | 25,000 | 0 | 0.3 |
01/12/2014 |
9.34
|
208,340 | 9.14 | 9.41 | 9.28 | 40,000 | 0 | 0.6 |
28/11/2014 |
9.14
|
100,150 | 9.14 | 9.34 | 9.14 | 0 | 0 | 0 |
27/11/2014 |
9.14
|
127,790 | 9.34 | 9.41 | 9.08 | 9,500 | 0 | 0.1 |
26/11/2014 |
9.34
|
157,510 | 9.48 | 9.48 | 9.28 | 45,500 | 0 | 0.6 |
25/11/2014 |
9.48
|
77,700 | 9.55 | 9.55 | 9.41 | 30,000 | 0 | 0.4 |
24/11/2014 |
9.55
|
113,770 | 9.55 | 9.61 | 9.28 | 30,000 | 0 | 0.4 |
21/11/2014 |
9.55
|
405,680 | 9.28 | 9.68 | 9.28 | 167,590 | 0 | 2.4 |
20/11/2014 |
9.28
|
52,330 | 9.21 | 9.34 | 9.08 | 1,800 | 0 | 0.0 |
19/11/2014 |
9.21
|
84,900 | 9.21 | 9.21 | 9.08 | 0 | 1,000 | -0.0 |
18/11/2014 |
9.21
|
134,900 | 9.41 | 9.41 | 9.21 | 30,000 | 0 | 0.4 |
17/11/2014 |
9.41
|
114,780 | 9.41 | 9.41 | 9.34 | 30,000 | 0 | 0.4 |
14/11/2014 |
9.41
|
102,810 | 9.41 | 9.41 | 9.28 | 32,000 | 0 | 0.4 |
13/11/2014 |
9.41
|
75,860 | 9.41 | 9.55 | 9.28 | 30,000 | 4,190 | 0.4 |
12/11/2014 |
9.41
|
89,240 | 9.28 | 9.41 | 9.28 | 0 | 2,000 | -0.0 |
11/11/2014 |
9.28
|
87,490 | 9.41 | 9.48 | 9.21 | 0 | 0 | 0 |
10/11/2014 |
9.41
|
98,740 | 9.48 | 9.55 | 9.21 | 9,070 | 0 | 0.1 |
07/11/2014 |
9.48
|
49,350 | 9.41 | 9.48 | 9.34 | 0 | 0 | 0 |
06/11/2014 |
9.41
|
97,730 | 9.28 | 9.55 | 9.28 | 0 | 280 | -0.0 |
05/11/2014 |
9.28
|
122,250 | 9.41 | 9.41 | 9.21 | 2,000 | 0 | 0.0 |
04/11/2014 |
9.41
|
91,820 | 9.61 | 9.61 | 9.41 | 3,480 | 5,000 | -0.0 |
03/11/2014 |
9.61
|
161,070 | 9.41 | 9.75 | 9.41 | 2,140 | 0 | 0.0 |
31/10/2014 |
9.41
|
265,470 | 9.01 | 9.48 | 8.94 | 1,950 | 5,000 | -0.0 |
30/10/2014 |
9.01
|
50,330 | 9.08 | 9.08 | 8.87 | 1,550 | 0 | 0.0 |
29/10/2014 |
9.08
|
120,780 | 8.67 | 9.08 | 8.81 | 2,500 | 0 | 0.0 |
28/10/2014 |
8.67
|
211,200 | 8.87 | 8.94 | 8.67 | 12,890 | 0 | 0.0 |
27/10/2014 |
8.87
|
173,790 | 9.21 | 9.61 | 8.81 | 3,580 | 4,860 | -0.0 |
24/10/2014 |
9.21
|
111,620 | 9.14 | 9.41 | 9.14 | 7,580 | 0 | 0.1 |
23/10/2014 |
9.14
|
185,140 | 9.61 | 9.68 | 9.14 | 1,200 | 0 | 0.0 |
22/10/2014 |
9.61
|
363,270 | 9.21 | 9.82 | 9.14 | 0 | 0 | 0 |
21/10/2014 |
9.21
|
25,550 | 9.34 | 9.34 | 9.08 | 0 | 0 | 0 |
20/10/2014 |
9.34
|
173,590 | 9.34 | 9.55 | 9.21 | 1,000 | 0 | 0.0 |
17/10/2014 |
9.34
|
289,170 | 9.34 | 9.41 | 8.81 | 500 | 0 | 0.0 |
16/10/2014 |
9.34
|
341,020 | 10.02 | 10.02 | 9.34 | 0 | 1,000 | -0.0 |
15/10/2014 |
10.02
|
306,790 | 10.35 | 10.35 | 10.02 | 0 | 0 | 0 |
14/10/2014 |
10.35
|
326,780 | 10.56 | 10.62 | 10.29 | 0 | 0 | 0 |
13/10/2014 |
10.56
|
308,880 | 10.42 | 10.56 | 10.42 | 0 | 0 | 0 |
10/10/2014 |
10.42
|
520,490 | 10.29 | 10.76 | 10.15 | 1,000 | 0 | 0.0 |
09/10/2014 |
10.29
|
435,820 | 10.29 | 10.49 | 10.22 | 0 | 850 | -0.0 |
08/10/2014 |
10.29
|
911,080 | 10.08 | 10.56 | 10.08 | 0 | 0 | 0 |
07/10/2014 |
10.08
|
539,110 | 10.49 | 10.49 | 10.08 | 0 | 9,330 | -0.1 |
06/10/2014 |
10.49
|
525,510 | 10.29 | 10.49 | 10.22 | 0 | 0 | 0 |
03/10/2014 |
10.29
|
676,000 | 10.35 | 10.62 | 10.29 | 4,000 | 0 | 0.1 |
02/10/2014 |
10.35
|
919,790 | 9.95 | 10.62 | 10.08 | 8,500 | 12,140 | -0.1 |
01/10/2014 |
9.95
|
771,440 | 9.34 | 9.95 | 9.41 | 0 | 0 | 0 |
30/09/2014 |
9.34
|
560,540 | 9.55 | 9.55 | 9.34 | 10,000 | 14,120 | -0.1 |
29/09/2014 |
9.55
|
477,220 | 9.55 | 9.75 | 9.41 | 0 | 0 | 0 |
26/09/2014 |
9.55
|
713,670 | 9.28 | 9.75 | 9.01 | 0 | 12,580 | -0.2 |
25/09/2014 |
9.28
|
790,540 | 8.74 | 9.28 | 8.81 | 500 | 0 | 0.0 |
24/09/2014 |
8.74
|
403,310 | 8.61 | 8.94 | 8.54 | 0 | 0 | 0 |
23/09/2014 |
8.61
|
278,380 | 8.47 | 8.67 | 8.40 | 1,000 | 3,000 | -0.0 |
22/09/2014 |
8.47
|
293,730 | 8.27 | 8.67 | 8.34 | 0 | 0 | 0 |
19/09/2014 |
8.27
|
348,050 | 8.27 | 8.40 | 8.07 | 30,150 | 0 | 0.4 |
18/09/2014 |
8.27
|
409,860 | 8.13 | 8.40 | 8.00 | 0 | 0 | 0 |
17/09/2014 |
8.13
|
133,510 | 8.13 | 8.20 | 8.07 | 0 | 0 | 0 |