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) |
-0.30 | -2.83% | 1,341,800 | -216,500 | -2.2 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-21) |
-1.70 | -14.17% | 6,116,900 | 224,700 | 2.4 |
9.90
12
10.30
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,225,500 | -1,079,300 | -15.9 |
7.80
14.30
10.30
|
24 tháng
(2022-09-30) |
3.20 | 45.07% | 69,550,166 | -2,491,361 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-05) |
-1.50 | -12.71% | 104,339,952 | -4,166,061 | -68.5 |
3.90
22
10.30
|
60 tháng
(2019-10-16) |
-1.50 | -12.71% | 129,071,663 | -5,986,722 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
11.45
|
251,500 | 11.62 | 11.62 | 11.28 | 0 | 0 | 0 |
09/02/2015 |
11.62
|
422,000 | 12.14 | 12.14 | 11.62 | 0 | 0 | 0 |
06/02/2015 |
12.14
|
918,400 | 12.23 | 12.31 | 11.88 | 150,300 | 0 | 2.1 |
05/02/2015 |
12.23
|
509,800 | 12.14 | 12.23 | 10.93 | 170,000 | 150,000 | 0.3 |
04/02/2015 |
12.14
|
886,800 | 12.14 | 12.31 | 11.97 | 369,100 | 223,900 | 2.1 |
03/02/2015 |
12.14
|
996,000 | 11.11 | 12.14 | 11.02 | 220,000 | 0 | 3.1 |
02/02/2015 |
11.11
|
238,400 | 11.11 | 11.28 | 10.93 | 0 | 0 | 0 |
30/01/2015 |
11.11
|
243,700 | 11.11 | 11.11 | 10.76 | 0 | 5,000 | -0.1 |
29/01/2015 |
11.11
|
219,000 | 11.11 | 11.11 | 11.02 | 0 | 0 | 0 |
28/01/2015 |
11.11
|
215,200 | 11.11 | 11.19 | 11.02 | 0 | 0 | 0 |
27/01/2015 |
11.11
|
208,500 | 11.37 | 11.45 | 11.11 | 1,800 | 0 | 0.0 |
26/01/2015 |
11.37
|
252,800 | 11.19 | 11.62 | 11.19 | 124,900 | 0 | 1.6 |
23/01/2015 |
11.19
|
358,100 | 11.02 | 11.19 | 11.02 | 37,500 | 11,600 | 0.3 |
22/01/2015 |
11.02
|
262,700 | 10.85 | 11.02 | 10.85 | 25,000 | 0 | 0.3 |
21/01/2015 |
10.85
|
263,100 | 10.76 | 10.93 | 10.68 | 0 | 0 | 0 |
20/01/2015 |
10.76
|
150,600 | 10.76 | 10.85 | 10.76 | 17,500 | 10,000 | 0.1 |
19/01/2015 |
10.76
|
174,800 | 10.93 | 11.02 | 10.76 | 15,500 | 15,000 | 0.0 |
16/01/2015 |
10.93
|
337,300 | 10.93 | 11.11 | 10.85 | 34,500 | 0 | 0.4 |
15/01/2015 |
10.93
|
162,800 | 10.93 | 11.02 | 10.85 | 0 | 0 | 0 |
14/01/2015 |
10.93
|
180,200 | 10.85 | 10.93 | 10.76 | 10,000 | 0 | 0.1 |
13/01/2015 |
10.85
|
142,700 | 10.76 | 10.85 | 10.68 | 0 | 0 | 0 |
12/01/2015 |
10.76
|
152,100 | 11.02 | 11.11 | 10.68 | 15,500 | 0 | 0.2 |
09/01/2015 |
11.02
|
197,200 | 11.02 | 11.11 | 10.85 | 40,000 | 0 | 0.5 |
08/01/2015 |
11.02
|
210,000 | 11.19 | 11.28 | 10.93 | 20,000 | 0 | 0.3 |
07/01/2015 |
11.19
|
309,300 | 11.19 | 11.37 | 11.11 | 35,500 | 0 | 0.5 |
06/01/2015 |
11.19
|
412,900 | 10.93 | 11.54 | 10.93 | 0 | 0 | 0 |
05/01/2015 |
10.93
|
198,100 | 10.85 | 11.02 | 10.76 | 0 | 0 | 0 |
31/12/2014 |
10.85
|
509,700 | 10.07 | 10.93 | 10.07 | 0 | 0 | 0 |
30/12/2014 |
10.07
|
147,700 | 9.90 | 10.07 | 9.82 | 0 | 0 | 0 |
29/12/2014 |
9.90
|
156,300 | 9.99 | 10.07 | 9.90 | 0 | 0 | 0 |
26/12/2014 |
9.99
|
136,300 | 9.99 | 9.99 | 9.82 | 0 | 0 | 0 |
25/12/2014 |
9.99
|
169,500 | 10.16 | 10.16 | 9.99 | 0 | 0 | 0 |
24/12/2014 |
10.16
|
102,900 | 10.25 | 10.25 | 10.16 | 0 | 0 | 0 |
23/12/2014 |
10.25
|
389,600 | 10.33 | 10.33 | 10.16 | 0 | 215,900 | -2.6 |
22/12/2014 |
10.33
|
439,300 | 10.07 | 10.33 | 10.07 | 0 | 151,900 | -1.8 |
19/12/2014 |
10.07
|
138,900 | 10.16 | 10.33 | 10.07 | 0 | 131,000 | -1.5 |
18/12/2014 |
10.16
|
204,900 | 9.64 | 10.16 | 9.73 | 0 | 0 | 0 |
17/12/2014 |
9.64
|
235,600 | 9.73 | 9.82 | 9.39 | 0 | 0 | 0 |
16/12/2014 |
9.73
|
153,100 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 |
15/12/2014 |
9.82
|
143,200 | 9.64 | 9.82 | 9.64 | 0 | 0 | 0 |
12/12/2014 |
9.64
|
171,000 | 9.56 | 9.73 | 9.56 | 0 | 0 | 0 |
11/12/2014 |
9.56
|
145,300 | 9.82 | 9.82 | 9.56 | 0 | 0 | 0 |
10/12/2014 |
9.82
|
48,000 | 9.56 | 9.82 | 9.56 | 0 | 0 | 0 |
09/12/2014 |
9.56
|
168,500 | 9.90 | 9.90 | 9.56 | 0 | 0 | 0 |
08/12/2014 |
9.90
|
139,800 | 9.99 | 10.33 | 9.90 | 0 | 0 | 0 |
05/12/2014 |
9.99
|
132,000 | 10.07 | 10.25 | 9.99 | 0 | 0 | 0 |
04/12/2014 |
10.07
|
149,200 | 10.16 | 10.25 | 9.99 | 0 | 0 | 0 |
03/12/2014 |
10.16
|
243,100 | 10.16 | 10.42 | 10.07 | 200,000 | 200,000 | 0 |
02/12/2014 |
10.16
|
192,900 | 9.99 | 10.25 | 9.99 | 0 | 0 | 0 |
01/12/2014 |
9.99
|
207,000 | 9.73 | 10.59 | 9.73 | 0 | 800 | -0.0 |
28/11/2014 |
9.73
|
250,900 | 8.87 | 9.73 | 8.87 | 0 | 9,000 | -0.1 |
27/11/2014 |
8.87
|
218,400 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 |
26/11/2014 |
8.78
|
484,800 | 9.04 | 9.04 | 8.70 | 9,000 | 24,700 | -0.2 |
25/11/2014 |
9.04
|
198,500 | 9.04 | 9.13 | 8.87 | 23,500 | 27,300 | -0.0 |
24/11/2014 |
9.04
|
278,900 | 9.04 | 9.30 | 8.78 | 0 | 107,900 | -1.1 |
21/11/2014 |
9.04
|
315,300 | 9.82 | 9.82 | 9.04 | 0 | 0 | 0 |
20/11/2014 |
9.82
|
211,100 | 9.99 | 10.16 | 9.82 | 0 | 248,500 | -2.6 |
19/11/2014 |
9.99
|
352,400 | 9.64 | 10.16 | 9.47 | 91,500 | 0 | 1.1 |
18/11/2014 |
9.64
|
320,300 | 10.33 | 10.33 | 9.64 | 15,000 | 0 | 0.2 |
17/11/2014 |
10.33
|
134,900 | 10.68 | 10.68 | 10.16 | 0 | 0 | 0 |
14/11/2014 |
10.68
|
729,200 | 10.85 | 10.85 | 9.90 | 80,700 | 100 | 1.0 |
13/11/2014 |
10.85
|
309,000 | 10.50 | 10.93 | 10.50 | 82,300 | 0 | 1.0 |
12/11/2014 |
10.50
|
306,500 | 10.85 | 10.93 | 10.50 | 0 | 200 | -0.0 |
11/11/2014 |
10.85
|
446,100 | 11.19 | 11.28 | 10.85 | 179,000 | 20,000 | 2.1 |
10/11/2014 |
11.19
|
928,600 | 11.45 | 11.62 | 10.59 | 328,600 | 50,000 | 3.7 |
07/11/2014 |
11.45
|
685,200 | 11.28 | 11.71 | 11.28 | 161,700 | 21,700 | 1.9 |
06/11/2014 |
11.28
|
540,500 | 11.28 | 11.62 | 11.19 | 82,000 | 0 | 1.1 |
05/11/2014 |
11.28
|
303,700 | 11.37 | 11.37 | 10.93 | 57,100 | 0 | 0.7 |
04/11/2014 |
11.37
|
815,600 | 10.76 | 11.80 | 10.76 | 72,500 | 72,300 | -0.0 |
03/11/2014 |
10.76
|
962,700 | 9.82 | 10.76 | 9.73 | 175,800 | 0 | 2.1 |
31/10/2014 |
9.82
|
399,500 | 9.56 | 9.82 | 9.56 | 66,000 | 0 | 0.7 |
30/10/2014 |
9.56
|
133,600 | 9.73 | 9.82 | 9.56 | 0 | 0 | 0 |
29/10/2014 |
9.73
|
319,400 | 9.47 | 9.82 | 9.39 | 64,000 | 200 | 0.7 |
28/10/2014 |
9.47
|
456,500 | 9.13 | 9.90 | 9.04 | 80,000 | 10,000 | 0.0 |
27/10/2014 |
9.13
|
286,300 | 9.90 | 9.90 | 9.13 | 80,000 | 10,000 | 0.8 |
24/10/2014 |
9.90
|
438,400 | 10.33 | 10.33 | 9.90 | 55,500 | 35,600 | 0.2 |
23/10/2014 |
10.33
|
767,600 | 10.25 | 11.19 | 10.25 | 205,000 | 10,200 | 2.4 |
22/10/2014 |
10.25
|
522,400 | 9.39 | 10.25 | 9.39 | 213,400 | 0 | 2.4 |
21/10/2014 |
9.39
|
377,500 | 9.21 | 9.39 | 9.13 | 204,100 | 0 | 2.2 |
20/10/2014 |
9.21
|
834,800 | 8.61 | 9.47 | 8.70 | 289,500 | 0 | 3.0 |
17/10/2014 |
8.61
|
488,700 | 8.52 | 8.78 | 8.52 | 138,900 | 0 | 1.4 |
16/10/2014 |
8.52
|
321,800 | 8.01 | 8.78 | 8.52 | 138,900 | 0 | 1.4 |
15/10/2014 |
8.01
|
274,600 | 7.32 | 8.01 | 7.40 | 71,600 | 0 | 0.7 |
14/10/2014 |
7.32
|
129,300 | 7.49 | 7.58 | 7.32 | 0 | 0 | 0 |
13/10/2014 |
7.49
|
308,700 | 7.40 | 7.49 | 7.32 | 0 | 0 | 0 |
10/10/2014 |
7.40
|
296,700 | 7.49 | 7.58 | 7.40 | 0 | 100 | -0.0 |
09/10/2014 |
7.49
|
148,800 | 7.49 | 7.58 | 7.40 | 0 | 0 | 0 |
08/10/2014 |
7.49
|
314,100 | 7.49 | 7.58 | 7.40 | 0 | 0 | 0 |
07/10/2014 |
7.49
|
150,200 | 7.66 | 7.66 | 7.49 | 0 | 200 | -0.0 |
06/10/2014 |
7.66
|
226,600 | 7.66 | 7.75 | 7.58 | 0 | 200 | -0.0 |
03/10/2014 |
7.66
|
131,100 | 7.66 | 7.75 | 7.58 | 0 | 100 | -0.0 |
02/10/2014 |
7.66
|
178,100 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 |
01/10/2014 |
7.49
|
142,700 | 7.58 | 7.66 | 7.49 | 0 | 0 | 0 |
30/09/2014 |
7.58
|
169,900 | 7.66 | 7.66 | 7.49 | 46,000 | 0 | 0.4 |
29/09/2014 |
7.66
|
435,700 | 7.49 | 7.75 | 7.49 | 150,000 | 22,500 | 1.1 |
26/09/2014 |
7.49
|
223,600 | 7.40 | 7.58 | 7.40 | 45,600 | 0 | 0.4 |
25/09/2014 |
7.40
|
154,900 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 |
24/09/2014 |
7.40
|
140,900 | 7.32 | 7.40 | 7.23 | 0 | 0 | 0 |
23/09/2014 |
7.32
|
182,000 | 7.23 | 7.40 | 7.23 | 7,000 | 0 | 0.1 |
22/09/2014 |
7.23
|
693,400 | 7.40 | 7.58 | 7.15 | 0 | 0 | 0 |