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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
10.19
|
1,988,530 | 10.10 | 10.29 | 10 | 0 | 0 | 0 |
05/02/2015 |
10.10
|
4,089,080 | 9.90 | 10.19 | 9.71 | 0 | 150,000 | -1.6 |
04/02/2015 |
9.90
|
2,853,300 | 10 | 10 | 9.52 | 0 | 0 | 0 |
03/02/2015 |
10
|
4,171,430 | 10.67 | 10.76 | 10 | 0 | 500,000 | -5.5 |
02/02/2015 |
10.67
|
2,701,810 | 10.95 | 10.95 | 10.57 | 10,000 | 0 | 0.1 |
30/01/2015 |
10.95
|
4,175,470 | 11.24 | 11.24 | 10.76 | 0 | 0 | 0 |
29/01/2015 |
11.24
|
3,880,230 | 11.05 | 11.24 | 10.86 | 0 | 0 | 0 |
28/01/2015 |
11.05
|
3,870,500 | 10.95 | 11.14 | 10.76 | 0 | 0 | 0 |
27/01/2015 |
10.95
|
5,855,970 | 11.52 | 11.52 | 10.76 | 0 | 0 | 0 |
26/01/2015 |
11.52
|
3,023,200 | 11.52 | 11.62 | 11.33 | 0 | 0 | 0 |
23/01/2015 |
11.52
|
4,949,720 | 11.33 | 11.71 | 11.33 | 0 | 0 | 0 |
22/01/2015 |
11.33
|
3,220,290 | 11.43 | 11.52 | 11.14 | 0 | 0 | 0 |
21/01/2015 |
11.43
|
11,320,200 | 11.05 | 11.62 | 10.86 | 0 | 0 | 0 |
20/01/2015 |
11.05
|
3,309,460 | 10.95 | 11.14 | 10.76 | 0 | 0 | 0 |
19/01/2015 |
10.95
|
3,102,950 | 11.05 | 11.14 | 10.76 | 0 | 5,660 | -0.1 |
16/01/2015 |
11.05
|
9,522,490 | 10.48 | 11.14 | 10.38 | 0 | 8,350 | -0.1 |
15/01/2015 |
10.48
|
2,778,340 | 10.29 | 10.57 | 10.19 | 0 | 0 | 0 |
14/01/2015 |
10.29
|
3,356,330 | 10.10 | 10.38 | 10 | 0 | 1,000 | -0.0 |
13/01/2015 |
10.10
|
2,274,100 | 10.10 | 10.29 | 9.90 | 0 | 0 | 0 |
12/01/2015 |
10.10
|
1,892,950 | 10.29 | 10.38 | 10 | 0 | 0 | 0 |
09/01/2015 |
10.29
|
2,605,190 | 10.10 | 10.38 | 9.90 | 0 | 4,000 | -0.0 |
08/01/2015 |
10.10
|
2,744,210 | 10.29 | 10.29 | 9.90 | 0 | 0 | 0 |
07/01/2015 |
10.29
|
1,280,320 | 10.19 | 10.29 | 10.10 | 1,000 | 0 | 0.0 |
06/01/2015 |
10.19
|
1,879,220 | 9.90 | 10.38 | 9.52 | 4,000,000 | 0 | 41.6 |
05/01/2015 |
9.90
|
1,776,790 | 9.43 | 9.90 | 9.43 | 0 | 0 | 0 |
31/12/2014 |
9.43
|
1,644,760 | 8.86 | 9.43 | 8.86 | 0 | 0 | 0 |
30/12/2014 |
8.86
|
1,431,350 | 8.29 | 8.86 | 7.90 | 0 | 400 | -0.0 |
29/12/2014 |
8.29
|
2,810,970 | 8.86 | 9.05 | 8.29 | 2,000 | 0 | 0.0 |
26/12/2014 |
8.86
|
1,552,050 | 9.52 | 9.52 | 8.86 | 1,000 | 0 | 0.0 |
25/12/2014 |
9.52
|
656,060 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
24/12/2014 |
9.52
|
516,830 | 9.52 | 9.71 | 9.52 | 0 | 0 | 0 |
23/12/2014 |
9.52
|
1,008,410 | 9.52 | 9.90 | 9.43 | 0 | 0 | 0 |
22/12/2014 |
9.52
|
533,130 | 9.52 | 9.71 | 9.33 | 0 | 0 | 0 |
19/12/2014 |
9.52
|
963,660 | 9.90 | 10 | 9.33 | 0 | 0 | 0 |
18/12/2014 |
9.90
|
1,013,470 | 9.52 | 9.90 | 9.62 | 0 | 0 | 0 |
17/12/2014 |
9.52
|
1,940,740 | 10.10 | 10.19 | 9.43 | 0 | 0 | 0 |
16/12/2014 |
10.10
|
1,144,770 | 10.57 | 10.57 | 10.10 | 0 | 0 | 0 |
15/12/2014 |
10.57
|
698,470 | 10.57 | 10.76 | 10.48 | 0 | 0 | 0 |
12/12/2014 |
10.57
|
733,580 | 10.29 | 10.57 | 10.19 | 0 | 0 | 0 |
11/12/2014 |
10.29
|
607,650 | 10.57 | 10.57 | 10.29 | 0 | 0 | 0 |
10/12/2014 |
10.57
|
999,710 | 10.29 | 10.67 | 10.10 | 0 | 0 | 0 |
09/12/2014 |
10.29
|
3,466,250 | 10.95 | 10.95 | 10.19 | 0 | 0 | 0 |
08/12/2014 |
10.95
|
903,730 | 11.24 | 11.33 | 10.95 | 0 | 0 | 0 |
05/12/2014 |
11.24
|
1,342,280 | 11.14 | 11.43 | 11.14 | 0 | 0 | 0 |
04/12/2014 |
11.14
|
835,050 | 11.24 | 11.33 | 11.14 | 1,000 | 0 | 0.0 |
03/12/2014 |
11.24
|
1,279,420 | 11.14 | 11.43 | 11.14 | 0 | 0 | 0 |
02/12/2014 |
11.14
|
1,171,120 | 11.24 | 11.33 | 11.14 | 100 | 0 | 0.0 |
01/12/2014 |
11.24
|
2,042,120 | 11.52 | 11.71 | 11.24 | 100 | 202,490 | -2.4 |
28/11/2014 |
11.52
|
1,745,800 | 11.90 | 12 | 11.52 | 0 | 250,530 | -3.1 |
27/11/2014 |
11.90
|
1,766,720 | 11.62 | 11.90 | 11.24 | 0 | 400,000 | -4.8 |
26/11/2014 |
11.62
|
3,749,800 | 11.33 | 11.71 | 11.05 | 1,000 | 150,000 | -1.8 |
25/11/2014 |
11.33
|
1,880,100 | 10.86 | 11.33 | 10.95 | 0 | 0 | 0 |
24/11/2014 |
10.86
|
2,304,080 | 11.24 | 11.24 | 10.86 | 0 | 296,980 | -3.5 |
21/11/2014 |
11.24
|
3,830,110 | 11.71 | 11.90 | 11.24 | 0 | 500,000 | -6.1 |
20/11/2014 |
11.71
|
2,218,370 | 11.52 | 11.90 | 11.52 | 900 | 213,400 | -2.6 |
19/11/2014 |
11.52
|
2,552,560 | 11.81 | 11.81 | 11.33 | 0 | 0 | 0 |
18/11/2014 |
11.81
|
2,830,970 | 12.19 | 12.29 | 11.81 | 0 | 0 | 0 |
17/11/2014 |
12.19
|
3,539,110 | 11.81 | 12.38 | 11.90 | 2,000,400 | 0 | 23.2 |
14/11/2014 |
11.81
|
3,624,800 | 12.10 | 12.10 | 11.71 | 0 | 0 | 0 |
13/11/2014 |
12.10
|
3,438,430 | 12.10 | 12.19 | 11.71 | 0 | 0 | 0 |
12/11/2014 |
12.10
|
4,160,340 | 11.52 | 12.29 | 11.43 | 5,000 | 0 | 0.1 |
11/11/2014 |
11.52
|
2,106,400 | 11.62 | 11.81 | 11.52 | 0 | 0 | 0 |
10/11/2014 |
11.62
|
3,395,780 | 11.52 | 11.90 | 11.52 | 0 | 0 | 0 |
07/11/2014 |
11.52
|
4,926,930 | 11.24 | 11.71 | 11.33 | 0 | 0 | 0 |
06/11/2014 |
11.24
|
1,397,520 | 11.05 | 11.43 | 11.14 | 0 | 0 | 0 |
05/11/2014 |
11.05
|
2,688,030 | 11.24 | 11.52 | 10.76 | 0 | 0 | 0 |
04/11/2014 |
11.24
|
4,826,900 | 10.76 | 11.43 | 10.67 | 0 | 0 | 0 |
03/11/2014 |
10.76
|
1,307,930 | 10.86 | 11.05 | 10.76 | 0 | 2,000 | -0.0 |
31/10/2014 |
10.86
|
2,175,660 | 10.67 | 11.05 | 10.57 | 0 | 0 | 0 |
30/10/2014 |
10.67
|
1,245,650 | 10.67 | 10.76 | 10.57 | 0 | 4,760 | -0.1 |
29/10/2014 |
10.67
|
2,022,440 | 10.48 | 10.76 | 10.38 | 0 | 0 | 0 |
28/10/2014 |
10.48
|
1,413,760 | 10.19 | 10.76 | 10.10 | 2,000 | 0 | 0.0 |
27/10/2014 |
10.19
|
2,906,500 | 10.86 | 10.95 | 10.19 | 0 | 0 | 0 |
24/10/2014 |
10.86
|
1,836,510 | 10.86 | 11.14 | 10.67 | 0 | 0 | 0 |
23/10/2014 |
10.86
|
2,783,920 | 11.33 | 11.43 | 10.86 | 0 | 0 | 0 |
22/10/2014 |
11.33
|
4,506,750 | 11.24 | 11.81 | 11.24 | 2,000 | 0 | 0.0 |
21/10/2014 |
11.24
|
1,910,220 | 10.95 | 11.43 | 10.86 | 2,000 | 0 | 0.0 |
20/10/2014 |
10.95
|
2,004,810 | 11.05 | 11.52 | 10.95 | 0 | 0 | 0 |
17/10/2014 |
11.05
|
2,681,060 | 10.38 | 11.05 | 10.19 | 0 | 3,000 | -0.0 |
16/10/2014 |
10.38
|
2,790,750 | 11.14 | 11.14 | 10.38 | 2,000 | 5,000 | -0.0 |
15/10/2014 |
11.14
|
1,490,830 | 11.24 | 11.24 | 10.86 | 0 | 0 | 0 |
14/10/2014 |
11.24
|
3,038,890 | 11.52 | 11.81 | 11.24 | 0 | 0 | 0 |
13/10/2014 |
11.52
|
2,933,040 | 11.14 | 11.62 | 11.05 | 5,000 | 0 | 0.1 |
10/10/2014 |
11.14
|
1,691,860 | 11.14 | 11.33 | 10.95 | 0 | 0 | 0 |
09/10/2014 |
11.14
|
3,870,660 | 11.05 | 11.71 | 11.05 | 3,000 | 0 | 0.0 |
08/10/2014 |
11.05
|
1,731,460 | 11.24 | 11.43 | 10.95 | 0 | 0 | 0 |
07/10/2014 |
11.24
|
2,881,080 | 11.24 | 11.90 | 11.24 | 0 | 0 | 0 |
06/10/2014 |
11.24
|
4,857,960 | 10.57 | 11.24 | 10.48 | 0 | 10 | -0.0 |
03/10/2014 |
10.57
|
2,556,490 | 10.57 | 10.76 | 10.48 | 0 | 0 | 0 |
02/10/2014 |
10.57
|
2,088,740 | 10.48 | 10.76 | 10.48 | 0 | 0 | 0 |
01/10/2014 |
10.48
|
2,234,750 | 10.57 | 10.86 | 10.48 | 0 | 0 | 0 |
30/09/2014 |
10.57
|
3,844,120 | 10 | 10.57 | 9.81 | 0 | 0 | 0 |
29/09/2014 |
10
|
1,949,520 | 9.62 | 10.10 | 9.62 | 0 | 187,300 | -2.0 |
26/09/2014 |
9.62
|
1,462,480 | 9.81 | 9.90 | 9.62 | 0 | 10,000 | -0.1 |
25/09/2014 |
9.81
|
808,980 | 9.52 | 9.81 | 9.33 | 0 | 1,000 | -0.0 |
24/09/2014 |
9.52
|
510,430 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 |
23/09/2014 |
9.71
|
2,365,680 | 9.14 | 9.71 | 9.14 | 0 | 0 | 0 |
22/09/2014 |
9.14
|
458,930 | 9.24 | 9.43 | 9.14 | 1,000 | 0 | 0.0 |
19/09/2014 |
9.24
|
537,860 | 9.14 | 9.33 | 9.14 | 2,000 | 0 | 0.0 |
18/09/2014 |
9.14
|
1,068,700 | 9.43 | 9.71 | 9.14 | 11,000 | 0 | 0.1 |