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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
09/02/2015 |
8.66
|
7,100 | 8.66 | 8.66 | 8.02 | 7,100 | 0 | 0.1 |
06/02/2015 |
8.66
|
9,800 | 8.25 | 8.66 | 8.02 | 9,600 | 0 | 0.2 |
05/02/2015 |
8.25
|
7,100 | 8.66 | 8.66 | 8.11 | 7,100 | 0 | 0.1 |
04/02/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
03/02/2015 |
8.66
|
11,900 | 8.66 | 8.66 | 8.11 | 7,000 | 0 | 0.1 |
02/02/2015 |
8.66
|
13,800 | 8.66 | 8.66 | 8.16 | 8,900 | 0 | 0.2 |
30/01/2015 |
8.66
|
6,900 | 8.62 | 8.66 | 8.25 | 6,800 | 0 | 0.1 |
29/01/2015 |
8.62
|
8,900 | 8.39 | 8.62 | 8.25 | 8,800 | 0 | 0.2 |
28/01/2015 |
8.39
|
8,800 | 8.66 | 8.66 | 8.25 | 8,800 | 0 | 0.2 |
27/01/2015 |
8.66
|
26,000 | 8.66 | 8.66 | 8.21 | 13,900 | 0 | 0.3 |
26/01/2015 |
8.66
|
12,000 | 8.66 | 8.66 | 8.30 | 6,900 | 0 | 0.1 |
23/01/2015 |
8.66
|
6,800 | 8.57 | 8.66 | 8.39 | 6,700 | 0 | 0.1 |
22/01/2015 |
8.57
|
8,700 | 8.57 | 8.57 | 8.39 | 6,800 | 0 | 0.1 |
21/01/2015 |
8.57
|
13,800 | 8.66 | 8.71 | 8.39 | 6,800 | 0 | 0.1 |
20/01/2015 |
8.66
|
8,600 | 8.62 | 8.66 | 8.39 | 8,600 | 0 | 0.2 |
19/01/2015 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
16/01/2015 |
8.62
|
6,800 | 8.48 | 8.62 | 8.48 | 6,600 | 0 | 0.1 |
15/01/2015 |
8.48
|
6,000 | 8.57 | 8.57 | 8.48 | 0 | 5,000 | -0.1 |
14/01/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
13/01/2015 |
8.57
|
900 | 8.57 | 8.57 | 8.39 | 900 | 0 | 0.0 |
12/01/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
09/01/2015 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
08/01/2015 |
8.57
|
6,700 | 8.57 | 8.57 | 8.30 | 1,700 | 0 | 0.0 |
07/01/2015 |
8.57
|
400 | 8.53 | 8.57 | 8.30 | 400 | 100 | 0.0 |
06/01/2015 |
8.53
|
6,800 | 8.66 | 8.66 | 8.39 | 6,800 | 0 | 0.1 |
05/01/2015 |
8.66
|
9,200 | 8.66 | 8.66 | 8.39 | 6,700 | 0 | 0.1 |
31/12/2014 |
8.66
|
4,200 | 8.57 | 8.66 | 8.39 | 200 | 0 | 0.0 |
30/12/2014 |
8.57
|
6,900 | 8.57 | 8.57 | 8.25 | 6,900 | 0 | 0.1 |
29/12/2014 |
8.57
|
7,000 | 8.71 | 8.71 | 8.43 | 7,000 | 0 | 0.1 |
26/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
25/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
24/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
23/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
22/12/2014 |
8.71
|
100 | 8.62 | 8.71 | 8.71 | 100 | 0 | 0.0 |
19/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
18/12/2014 |
8.62
|
20 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
17/12/2014 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 100 | 0 | 0.0 |
16/12/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
15/12/2014 |
8.62
|
5,500 | 8.66 | 8.66 | 8.62 | 5,500 | 5,000 | 0.0 |
12/12/2014 |
8.66
|
5,400 | 8.66 | 8.66 | 8.66 | 5,400 | 0 | 0.1 |
11/12/2014 |
8.66
|
104,800 | 8.71 | 8.76 | 7.84 | 100 | 100 | 0.0 |
10/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
09/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/12/2014 |
8.71
|
800 | 8.71 | 8.71 | 7.84 | 100 | 100 | 0.0 |
05/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
04/12/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
03/12/2014 |
8.71
|
10,200 | 8.71 | 8.71 | 8.62 | 4,400 | 5,000 | -0.0 |
02/12/2014 |
8.71
|
6,200 | 8.71 | 8.71 | 8.62 | 4,300 | 5,000 | -0.0 |
01/12/2014 |
8.71
|
6,000 | 8.66 | 8.71 | 8.66 | 100 | 400 | -0.0 |
28/11/2014 |
8.66
|
2,110 | 8.57 | 8.71 | 8.62 | 100 | 10 | 0.0 |
27/11/2014 |
8.57
|
10 | 8.57 | 8.57 | 8.57 | 0 | 10 | -0.0 |
26/11/2014 |
8.57
|
1,400 | 8.62 | 8.62 | 7.84 | 1,300 | 0 | 0.0 |
25/11/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
24/11/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
21/11/2014 |
8.62
|
200 | 7.98 | 8.62 | 7.88 | 100 | 0 | 0.0 |
20/11/2014 |
7.98
|
200 | 8.57 | 8.71 | 7.98 | 100 | 0 | 0.0 |
19/11/2014 |
8.57
|
100 | 7.84 | 8.57 | 8.57 | 100 | 0 | 0.0 |
18/11/2014 |
7.84
|
400 | 8.62 | 8.71 | 7.84 | 400 | 0 | 0.0 |
17/11/2014 |
8.62
|
140 | 8.02 | 8.62 | 8.62 | 100 | 0 | 0.0 |
14/11/2014 |
8.02
|
300 | 8.57 | 8.57 | 7.93 | 100 | 0 | 0.0 |
13/11/2014 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
12/11/2014 |
8.57
|
200 | 8.25 | 8.57 | 8.25 | 200 | 100 | 0.0 |
11/11/2014 |
8.25
|
100 | 8.57 | 8.57 | 8.25 | 0 | 0 | 0 |
10/11/2014 |
8.57
|
300 | 8.62 | 8.62 | 7.93 | 100 | 0 | 0.0 |
07/11/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
06/11/2014 |
8.62
|
200 | 7.88 | 8.62 | 8.62 | 100 | 0 | 0.0 |
05/11/2014 |
7.88
|
200 | 7.88 | 8.66 | 7.88 | 100 | 0 | 0.0 |
04/11/2014 |
7.88
|
100 | 8.62 | 8.62 | 7.88 | 0 | 0 | 0 |
03/11/2014 |
8.62
|
200 | 8.66 | 8.66 | 7.88 | 100 | 0 | 0.0 |
31/10/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
30/10/2014 |
8.66
|
200 | 8.62 | 8.66 | 7.79 | 100 | 0 | 0.0 |
29/10/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
28/10/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 200 | 0 | 0.0 |
27/10/2014 |
8.62
|
300 | 8.48 | 8.66 | 8.16 | 200 | 0 | 0.0 |
24/10/2014 |
8.48
|
100 | 8.71 | 8.71 | 8.48 | 0 | 0 | 0 |
23/10/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
22/10/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
21/10/2014 |
8.71
|
100 | 8.25 | 8.71 | 8.71 | 100 | 0 | 0.0 |
20/10/2014 |
8.25
|
6,300 | 8.66 | 8.66 | 7.84 | 5,800 | 0 | 0.1 |
17/10/2014 |
8.66
|
5,100 | 8.62 | 8.66 | 8.25 | 100 | 0 | 0.0 |
16/10/2014 |
8.62
|
100 | 8.25 | 8.62 | 8.62 | 100 | 0 | 0.0 |
15/10/2014 |
8.25
|
200 | 8.66 | 8.66 | 8.25 | 200 | 0 | 0.0 |
14/10/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
13/10/2014 |
8.66
|
5,300 | 8.66 | 8.66 | 8.43 | 5,200 | 0 | 0.1 |
10/10/2014 |
8.66
|
5,200 | 8.71 | 8.71 | 8.53 | 5,200 | 0 | 0.1 |
09/10/2014 |
8.71
|
5,620 | 8.62 | 8.71 | 8.53 | 600 | 0 | 0.0 |
08/10/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
07/10/2014 |
8.62
|
6,200 | 8.53 | 8.66 | 8.34 | 6,200 | 1,000 | 0.1 |
06/10/2014 |
8.53
|
7,000 | 8.34 | 8.53 | 8.34 | 5,800 | 0 | 0.1 |
03/10/2014 |
8.34
|
1,800 | 8.57 | 8.71 | 8.34 | 1,700 | 0 | 0.0 |
02/10/2014 |
8.57
|
100 | 8.53 | 8.57 | 8.57 | 100 | 0 | 0.0 |
01/10/2014 |
8.53
|
2,500 | 8.48 | 8.53 | 8.39 | 2,300 | 0 | 0.0 |
30/09/2014 |
8.48
|
1,000 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 |
29/09/2014 |
8.53
|
1,200 | 8.39 | 8.53 | 8.39 | 300 | 0 | 0.0 |
26/09/2014 |
8.39
|
900 | 8.43 | 8.43 | 8.16 | 800 | 100 | 0.0 |
25/09/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
24/09/2014 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
23/09/2014 |
8.43
|
200 | 8.34 | 8.43 | 8.43 | 200 | 0 | 0.0 |
22/09/2014 |
8.34
|
800 | 8.39 | 8.39 | 8.25 | 100 | 400 | -0.0 |