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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
7.39
|
37,580 | 7.51 | 7.55 | 7.35 | 1,100 | 0 | 0.0 |
05/02/2015 |
7.51
|
6,940 | 7.60 | 7.68 | 7.35 | 0 | 0 | 0 |
04/02/2015 |
7.60
|
15,910 | 7.68 | 7.68 | 7.47 | 0 | 0 | 0 |
03/02/2015 |
7.68
|
6,500 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 |
02/02/2015 |
7.76
|
32,100 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
30/01/2015 |
7.97
|
31,170 | 8.01 | 8.09 | 7.80 | 0 | 0 | 0 |
29/01/2015 |
8.01
|
16,560 | 7.89 | 8.01 | 7.76 | 5,000 | 0 | 0.1 |
28/01/2015 |
7.89
|
85,430 | 7.80 | 7.97 | 7.76 | 61,000 | 0 | 1.2 |
27/01/2015 |
7.80
|
40,520 | 7.68 | 7.84 | 7.68 | 10,000 | 0 | 0.2 |
26/01/2015 |
7.68
|
121,030 | 8.05 | 8.05 | 7.55 | 0 | 0 | 0 |
23/01/2015 |
8.05
|
23,350 | 8.09 | 8.09 | 7.76 | 0 | 0 | 0 |
22/01/2015 |
8.09
|
13,970 | 8.18 | 8.18 | 7.89 | 0 | 0 | 0 |
21/01/2015 |
8.18
|
93,230 | 8.18 | 8.22 | 8.09 | 55,000 | 0 | 1.1 |
20/01/2015 |
8.18
|
109,590 | 8.13 | 8.26 | 8.09 | 0 | 0 | 0 |
19/01/2015 |
8.13
|
14,030 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
16/01/2015 |
8.26
|
8,730 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
15/01/2015 |
8.09
|
36,050 | 8.09 | 8.30 | 8.09 | 0 | 0 | 0 |
14/01/2015 |
8.09
|
98,170 | 8.38 | 8.38 | 8.09 | 0 | 0 | 0 |
13/01/2015 |
8.38
|
1,030 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
12/01/2015 |
8.43
|
52,970 | 8.47 | 8.47 | 8.26 | 0 | 0 | 0 |
09/01/2015 |
8.47
|
61,870 | 8.67 | 8.67 | 8.18 | 0 | 0 | 0 |
08/01/2015 |
8.67
|
21,690 | 8.43 | 8.67 | 8.30 | 0 | 0 | 0 |
07/01/2015 |
8.43
|
31,610 | 8.63 | 8.72 | 8.43 | 0 | 0 | 0 |
06/01/2015 |
8.63
|
57,540 | 8.63 | 8.63 | 8.30 | 12,000 | 0 | 0.2 |
05/01/2015 |
8.63
|
54,760 | 8.51 | 8.92 | 8.30 | 0 | 0 | 0 |
31/12/2014 |
8.51
|
91,330 | 8.30 | 8.63 | 8.26 | 0 | 0 | 0 |
30/12/2014 |
8.30
|
23,120 | 8.30 | 8.30 | 8.05 | 0 | 0 | 0 |
29/12/2014 |
8.30
|
11,450 | 8.51 | 8.51 | 8.26 | 200 | 0 | 0.0 |
26/12/2014 |
8.51
|
17,390 | 8.51 | 8.51 | 8.30 | 0 | 0 | 0 |
25/12/2014 |
8.51
|
24,900 | 8.38 | 8.51 | 8.34 | 0 | 0 | 0 |
24/12/2014 |
8.38
|
6,830 | 8.34 | 8.38 | 8.30 | 0 | 0 | 0 |
23/12/2014 |
8.34
|
7,620 | 8.38 | 8.51 | 8.34 | 0 | 0 | 0 |
22/12/2014 |
8.38
|
24,300 | 8.47 | 8.51 | 8.30 | 100 | 0 | 0.0 |
19/12/2014 |
8.47
|
3,710 | 8.59 | 8.67 | 8.43 | 0 | 0 | 0 |
18/12/2014 |
8.59
|
19,130 | 8.59 | 8.72 | 8.43 | 0 | 2,000 | -0.0 |
17/12/2014 |
8.59
|
56,690 | 8.72 | 8.72 | 8.47 | 0 | 0 | 0 |
16/12/2014 |
8.72
|
15,140 | 8.76 | 9.13 | 8.59 | 0 | 0 | 0 |
15/12/2014 |
8.76
|
3,740 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
12/12/2014 |
8.76
|
13,670 | 8.76 | 8.84 | 8.72 | 0 | 0 | 0 |
11/12/2014 |
8.76
|
8,840 | 8.76 | 8.92 | 8.76 | 0 | 0 | 0 |
10/12/2014 |
8.76
|
31,870 | 8.72 | 8.80 | 8.51 | 0 | 0 | 0 |
09/12/2014 |
8.72
|
19,360 | 8.92 | 8.92 | 8.72 | 6,000 | 0 | 0.1 |
08/12/2014 |
8.92
|
16,990 | 8.92 | 8.96 | 8.67 | 5,000 | 0 | 0.1 |
05/12/2014 |
8.92
|
29,450 | 8.88 | 8.92 | 8.72 | 5,000 | 0 | 0.1 |
04/12/2014 |
8.88
|
5,560 | 8.92 | 9.01 | 8.88 | 0 | 0 | 0 |
03/12/2014 |
8.92
|
78,500 | 8.76 | 9.01 | 8.63 | 45,980 | 0 | 1.0 |
02/12/2014 |
8.76
|
30,670 | 8.72 | 8.84 | 8.67 | 0 | 0 | 0 |
01/12/2014 |
8.72
|
108,690 | 8.55 | 8.80 | 8.63 | 41,660 | 0 | 0.9 |
28/11/2014 |
8.55
|
28,170 | 8.76 | 8.80 | 8.55 | 0 | 0 | 0 |
27/11/2014 |
8.76
|
79,100 | 8.63 | 8.92 | 8.51 | 55,000 | 0 | 1.2 |
26/11/2014 |
8.63
|
40,400 | 8.80 | 8.80 | 8.51 | 5,000 | 0 | 0.1 |
25/11/2014 |
8.80
|
31,860 | 8.84 | 8.84 | 8.55 | 10,000 | 0 | 0.2 |
24/11/2014 |
8.84
|
74,510 | 8.92 | 8.92 | 8.51 | 10,000 | 1,550 | 0.2 |
21/11/2014 |
8.92
|
99,500 | 9.05 | 9.05 | 8.55 | 8,000 | 0 | 0.2 |
20/11/2014 |
9.05
|
46,940 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
19/11/2014 |
9.09
|
24,130 | 9.13 | 9.13 | 8.96 | 0 | 0 | 0 |
18/11/2014 |
9.13
|
43,970 | 9.21 | 9.21 | 9.05 | 10,000 | 0 | 0.2 |
17/11/2014 |
9.21
|
148,950 | 8.67 | 9.21 | 8.59 | 59,780 | 0 | 1.3 |
14/11/2014 |
8.67
|
88,980 | 8.63 | 8.67 | 8.55 | 49,830 | 0 | 1.0 |
13/11/2014 |
8.63
|
60,860 | 8.67 | 8.67 | 8.09 | 10,000 | 0 | 0.2 |
12/11/2014 |
8.67
|
71,180 | 8.67 | 8.67 | 8.59 | 0 | 850 | -0.0 |
11/11/2014 |
8.67
|
28,270 | 8.67 | 8.67 | 8.59 | 0 | 0 | 0 |
10/11/2014 |
8.67
|
37,040 | 8.55 | 8.72 | 8.43 | 9,550 | 0 | 0.2 |
07/11/2014 |
8.55
|
56,210 | 8.72 | 8.72 | 8.51 | 0 | 0 | 0 |
06/11/2014 |
8.72
|
85,160 | 8.18 | 8.72 | 8.09 | 550 | 0 | 0.0 |
05/11/2014 |
8.18
|
107,780 | 7.93 | 8.22 | 7.89 | 19,350 | 0 | 0.4 |
04/11/2014 |
7.93
|
140,630 | 7.64 | 7.97 | 7.64 | 0 | 0 | 0 |
03/11/2014 |
7.64
|
26,640 | 7.60 | 7.64 | 7.51 | 0 | 0 | 0 |
31/10/2014 |
7.60
|
104,160 | 7.51 | 7.60 | 7.43 | 100 | 0 | 0.0 |
30/10/2014 |
7.51
|
40,680 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 |
29/10/2014 |
7.55
|
86,100 | 7.43 | 7.55 | 7.43 | 0 | 0 | 0 |
28/10/2014 |
7.43
|
52,740 | 7.35 | 7.47 | 7.30 | 0 | 0 | 0 |
27/10/2014 |
7.35
|
109,430 | 7.30 | 7.39 | 7.22 | 0 | 0 | 0 |
24/10/2014 |
7.30
|
128,050 | 7.47 | 7.47 | 7.22 | 0 | 0 | 0 |
23/10/2014 |
7.47
|
119,330 | 7.47 | 7.72 | 7.30 | 0 | 0 | 0 |
22/10/2014 |
7.47
|
65,840 | 7.51 | 7.55 | 7.39 | 0 | 0 | 0 |
21/10/2014 |
7.51
|
320,200 | 7.14 | 7.60 | 7.10 | 0 | 0 | 0 |
20/10/2014 |
7.14
|
222,800 | 6.81 | 7.26 | 6.97 | 0 | 0 | 0 |
17/10/2014 |
6.81
|
29,480 | 6.81 | 6.85 | 6.72 | 0 | 0 | 0 |
16/10/2014 |
6.81
|
44,670 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
15/10/2014 |
6.89
|
48,480 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
14/10/2014 |
6.89
|
31,910 | 6.93 | 6.93 | 6.81 | 0 | 0 | 0 |
13/10/2014 |
6.93
|
20,530 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
10/10/2014 |
6.93
|
85,380 | 6.89 | 6.93 | 6.81 | 0 | 0 | 0 |
09/10/2014 |
6.89
|
45,390 | 6.89 | 6.93 | 6.81 | 1,000 | 0 | 0.0 |
08/10/2014 |
6.89
|
71,890 | 6.77 | 6.89 | 6.77 | 0 | 0 | 0 |
07/10/2014 |
6.77
|
61,090 | 6.64 | 6.77 | 6.60 | 0 | 0 | 0 |
06/10/2014 |
6.64
|
68,820 | 6.56 | 6.64 | 6.52 | 0 | 0 | 0 |
03/10/2014 |
6.56
|
59,250 | 6.56 | 6.56 | 6.52 | 90 | 0 | 0.0 |
02/10/2014 |
6.56
|
21,590 | 6.56 | 6.64 | 6.52 | 0 | 0 | 0 |
01/10/2014 |
6.56
|
22,550 | 6.52 | 6.64 | 6.47 | 0 | 0 | 0 |
30/09/2014 |
6.52
|
40,160 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 |
29/09/2014 |
6.52
|
29,800 | 6.43 | 6.52 | 6.35 | 0 | 0 | 0 |
26/09/2014 |
6.43
|
66,000 | 6.35 | 6.43 | 6.35 | 0 | 0 | 0 |
25/09/2014 |
6.35
|
96,940 | 6.31 | 6.35 | 6.31 | 0 | 0 | 0 |
24/09/2014 |
6.31
|
9,830 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
23/09/2014 |
6.31
|
31,250 | 6.31 | 6.31 | 6.18 | 0 | 0 | 0 |
22/09/2014 |
6.31
|
14,650 | 6.18 | 6.31 | 6.18 | 0 | 0 | 0 |
19/09/2014 |
6.18
|
51,760 | 6.18 | 6.23 | 6.14 | 0 | 0 | 0 |
18/09/2014 |
6.18
|
97,610 | 6.18 | 6.23 | 6.14 | 0 | 0 | 0 |