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 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
6.40
|
462,500 | 7.10 | 7.60 | 6.40 | 0 | 0 | 0 |
06/02/2015 |
7.10
|
564,400 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
05/02/2015 |
7.80
|
29,500 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
04/02/2015 |
8.60
|
12,900 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
03/02/2015 |
9.50
|
3,400 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
02/02/2015 |
10.50
|
10,700 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
30/01/2015 |
11.60
|
66,700 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
29/01/2015 |
12.80
|
284,100 | 13.40 | 13.50 | 12.10 | 0 | 600 | -0.0 |
28/01/2015 |
13.40
|
181,800 | 14 | 14 | 12.70 | 0 | 0 | 0 |
27/01/2015 |
14
|
136,000 | 14 | 14 | 12.60 | 3,000 | 0 | 0.0 |
26/01/2015 |
14
|
154,200 | 13.60 | 14 | 13 | 600 | 0 | 0.0 |
23/01/2015 |
13.60
|
558,200 | 12.60 | 13.70 | 12.40 | 0 | 0 | 0 |
22/01/2015 |
12.60
|
169,300 | 11.50 | 12.60 | 11.50 | 0 | 0 | 0 |
21/01/2015 |
11.50
|
360,800 | 10.60 | 11.60 | 10.70 | 0 | 0 | 0 |
20/01/2015 |
10.60
|
396,000 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
19/01/2015 |
11.70
|
128,800 | 11.50 | 11.70 | 10.60 | 0 | 0 | 0 |
16/01/2015 |
11.50
|
344,900 | 11 | 11.50 | 10.50 | 0 | 0 | 0 |
15/01/2015 |
11
|
418,800 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
14/01/2015 |
11.50
|
671,900 | 11.30 | 11.50 | 10.20 | 0 | 72,300 | -0.8 |
13/01/2015 |
11.30
|
235,400 | 11.40 | 11.60 | 10.30 | 0 | 15,000 | -0.2 |
12/01/2015 |
11.40
|
115,600 | 10.90 | 11.90 | 10.70 | 0 | 0 | 0 |
09/01/2015 |
10.90
|
157,500 | 10 | 10.90 | 9.70 | 0 | 0 | 0 |
08/01/2015 |
10
|
124,900 | 9.60 | 10.10 | 8.80 | 0 | 21,700 | -0.2 |
07/01/2015 |
9.60
|
64,600 | 9.20 | 9.90 | 9.20 | 0 | 14,300 | -0.1 |
06/01/2015 |
9.20
|
48,700 | 8.40 | 9.20 | 8.40 | 0 | 3,000 | -0.0 |
05/01/2015 |
8.40
|
149,000 | 7.70 | 8.40 | 7.80 | 3,000 | 5,000 | -0.0 |
31/12/2014 |
7.70
|
270,900 | 8.30 | 8.30 | 7.70 | 0 | 13,000 | -0.1 |
30/12/2014 |
8.30
|
127,200 | 8 | 8.60 | 7.80 | 0 | 9,000 | -0.1 |
29/12/2014 |
8
|
21,700 | 7.90 | 8 | 7.80 | 0 | 3,000 | -0.0 |
26/12/2014 |
7.90
|
45,100 | 8 | 8 | 7.80 | 0 | 15,000 | -0.1 |
25/12/2014 |
8
|
24,400 | 8.30 | 8.30 | 7.80 | 0 | 4,000 | -0.0 |
24/12/2014 |
8.30
|
255,800 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
23/12/2014 |
7.80
|
116,100 | 8.20 | 8.50 | 7.80 | 0 | 2,000 | -0.0 |
22/12/2014 |
8.20
|
38,100 | 7.80 | 8.40 | 8 | 0 | 0 | 0 |
19/12/2014 |
7.80
|
355,200 | 7.10 | 7.80 | 7 | 0 | 15,000 | -0.1 |
18/12/2014 |
7.10
|
32,800 | 7 | 7.50 | 7 | 0 | 0 | 0 |
17/12/2014 |
7
|
242,400 | 7.40 | 7.40 | 6.70 | 10,000 | 24,000 | -0.1 |
16/12/2014 |
7.40
|
113,300 | 7.60 | 7.70 | 6.90 | 7,700 | 4,000 | 0.0 |
15/12/2014 |
7.60
|
232,200 | 7 | 7.70 | 7.60 | 0 | 23,700 | -0.2 |
12/12/2014 |
7
|
42,400 | 6.40 | 7 | 6.80 | 0 | 600 | -0.0 |
11/12/2014 |
6.40
|
143,600 | 5.90 | 6.40 | 5.90 | 0 | 500 | -0.0 |
10/12/2014 |
5.90
|
81,600 | 5.90 | 6 | 5.80 | 0 | 5,800 | -0.0 |
09/12/2014 |
5.90
|
69,100 | 5.40 | 5.90 | 5.40 | 600 | 29,200 | -0.2 |
08/12/2014 |
5.40
|
137,400 | 5.90 | 5.90 | 5.40 | 10,500 | 10,600 | -0.0 |
05/12/2014 |
5.90
|
111,700 | 6 | 6 | 5.70 | 0 | 15,000 | -0.1 |
04/12/2014 |
6
|
90,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
03/12/2014 |
5.90
|
111,400 | 6 | 6 | 5.80 | 0 | 59,900 | -0.4 |
02/12/2014 |
6
|
68,300 | 5.90 | 6 | 5.90 | 0 | 34,800 | -0.2 |
01/12/2014 |
5.90
|
33,500 | 6 | 6 | 5.80 | 500 | 12,500 | -0.1 |
28/11/2014 |
6
|
3,100 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
27/11/2014 |
5.80
|
3,300 | 5.90 | 5.90 | 5.70 | 500 | 0 | 0.0 |
26/11/2014 |
5.90
|
28,900 | 6 | 6 | 5.70 | 0 | 7,100 | -0.0 |
25/11/2014 |
6
|
9,700 | 6 | 6 | 5.80 | 600 | 3,900 | -0.0 |
24/11/2014 |
6
|
9,500 | 6 | 6.10 | 5.80 | 200 | 7,000 | -0.0 |
21/11/2014 |
6
|
18,000 | 6 | 6.20 | 5.90 | 0 | 14,000 | -0.1 |
20/11/2014 |
6
|
22,800 | 6 | 6 | 5.80 | 400 | 20,500 | -0.1 |
19/11/2014 |
6
|
2,000 | 5.90 | 6 | 5.70 | 300 | 0 | 0.0 |
18/11/2014 |
5.90
|
10,500 | 6.10 | 6.10 | 5.80 | 0 | 400 | -0.0 |
17/11/2014 |
6.10
|
25,900 | 6.10 | 6.10 | 5.90 | 0 | 10,800 | -0.1 |
14/11/2014 |
6.10
|
5,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
13/11/2014 |
6.10
|
23,700 | 6 | 6.10 | 6 | 0 | 2,000 | -0.0 |
12/11/2014 |
6
|
64,700 | 6 | 6.10 | 5.90 | 900 | 10,000 | -0.1 |
11/11/2014 |
6
|
32,800 | 6.20 | 6.20 | 5.80 | 0 | 28,000 | -0.2 |
10/11/2014 |
6.20
|
14,900 | 6.20 | 6.30 | 6 | 200 | 7,300 | -0.0 |
07/11/2014 |
6.20
|
10,200 | 6.30 | 6.30 | 5.70 | 4,900 | 0 | 0.0 |
06/11/2014 |
6.30
|
14,500 | 6.20 | 6.30 | 6.10 | 10,200 | 6,000 | 0.0 |
05/11/2014 |
6.20
|
7,600 | 6.30 | 6.30 | 6.10 | 2,500 | 0 | 0.0 |
04/11/2014 |
6.30
|
12,900 | 6.30 | 6.50 | 5.80 | 200 | 0 | 0.0 |
03/11/2014 |
6.30
|
7,600 | 6.30 | 6.50 | 6.10 | 200 | 0 | 0.0 |
31/10/2014 |
6.30
|
6,200 | 6 | 6.40 | 6 | 200 | 0 | 0.0 |
30/10/2014 |
6
|
11,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
29/10/2014 |
6.10
|
10,000 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
28/10/2014 |
5.90
|
38,800 | 6 | 6 | 5.70 | 11,200 | 0 | 0.0 |
27/10/2014 |
6
|
68,200 | 6.50 | 6.50 | 5.90 | 11,200 | 0 | 0.1 |
24/10/2014 |
6.50
|
70,300 | 6.90 | 6.90 | 6.30 | 11,000 | 0 | 0.1 |
23/10/2014 |
6.90
|
37,400 | 7.60 | 7.60 | 6.90 | 5,700 | 0 | 0.0 |
22/10/2014 |
7.60
|
3,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
21/10/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/10/2014 |
7.50
|
8,300 | 7.70 | 7.70 | 7.20 | 5,000 | 0 | 0.0 |
17/10/2014 |
7.70
|
5,500 | 7.60 | 8 | 7 | 3,700 | 0 | 0.0 |
16/10/2014 |
7.60
|
10,800 | 8 | 8 | 7.30 | 3,700 | 0 | 0.0 |
15/10/2014 |
8
|
13,900 | 8.20 | 8.20 | 7.50 | 6,000 | 0 | 0.0 |
14/10/2014 |
8.20
|
6,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
13/10/2014 |
8.30
|
13,100 | 8.20 | 8.30 | 8 | 9,500 | 0 | 0.1 |
10/10/2014 |
8.20
|
11,100 | 8.20 | 8.30 | 8.10 | 10,100 | 0 | 0.1 |
09/10/2014 |
8.20
|
23,600 | 8.30 | 8.50 | 8.20 | 15,600 | 2,500 | 0.1 |
08/10/2014 |
8.30
|
12,600 | 8.30 | 8.30 | 8 | 0 | 2,800 | -0.0 |
07/10/2014 |
8.30
|
21,200 | 8.30 | 8.30 | 7.90 | 9,100 | 0 | 0.1 |
06/10/2014 |
8.30
|
16,100 | 8.30 | 8.40 | 8 | 8,700 | 0 | 0.1 |
03/10/2014 |
8.30
|
23,700 | 8.60 | 8.60 | 8.10 | 5,500 | 0 | 0.0 |
02/10/2014 |
8.60
|
28,300 | 8.80 | 9.10 | 8.60 | 19,400 | 0 | 0.2 |
01/10/2014 |
8.80
|
137,200 | 8 | 8.80 | 8 | 46,100 | 0 | 0.4 |
30/09/2014 |
8
|
80,900 | 8 | 8.20 | 7.90 | 500 | 10,500 | -0.1 |
29/09/2014 |
8
|
92,700 | 7.90 | 8 | 7.50 | 15,500 | 0 | 0.1 |
26/09/2014 |
7.90
|
8,700 | 7.90 | 7.90 | 7.50 | 4,700 | 0 | 0.0 |
25/09/2014 |
7.90
|
18,700 | 7.90 | 7.90 | 7.60 | 7,900 | 0 | 0.1 |
24/09/2014 |
7.90
|
8,900 | 7.80 | 7.90 | 7.80 | 1,000 | 0 | 0.0 |
23/09/2014 |
7.80
|
19,700 | 7.90 | 8.10 | 7.60 | 1,100 | 0 | 0.0 |
22/09/2014 |
7.90
|
55,500 | 7.80 | 8 | 7.70 | 22,500 | 0 | 0.2 |
19/09/2014 |
7.80
|
33,200 | 8 | 8.10 | 7.70 | 3,000 | 0 | 0.0 |