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) |
-0.60 | -1.69% | 595,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,577,500 | -244,402 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-24) |
-0.65 | -1.82% | 2,547,900 | -388,202 | -13.5 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,215,300 | -1,118,902 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-26) |
-1.80 | -4.88% | 8,960,200 | -557,402 | -20.2 |
33.84
37.60
35
|
24 tháng
(2022-10-03) |
5.89 | 20.24% | 16,788,200 | 2,233,847 | 81.1 |
23.16
37.60
35
|
36 tháng
(2021-10-06) |
4.38 | 14.29% | 53,987,800 | 2,286,062 | 92.8 |
23.16
37.60
35
|
60 tháng
(2019-10-17) |
24.76 | 241.69% | 129,120,110 | -679,049 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
9.00
|
11,410 | 9.00 | 9.16 | 8.92 | 0 | 0 | 0 |
05/02/2015 |
9.00
|
8,620 | 9.00 | 9.08 | 9.00 | 4,000 | 0 | 0.1 |
04/02/2015 |
9.00
|
35,090 | 9.13 | 9.26 | 9.00 | 0 | 0 | 0 |
03/02/2015 |
9.13
|
159,280 | 9.16 | 9.32 | 9.13 | 46,430 | 0 | 1.6 |
02/02/2015 |
9.16
|
80,380 | 9.21 | 9.29 | 9.13 | 0 | 0 | 0 |
30/01/2015 |
9.21
|
63,630 | 9.02 | 9.21 | 8.95 | 0 | 0 | 0 |
29/01/2015 |
9.02
|
62,420 | 8.84 | 9.21 | 8.76 | 90,000 | 0 | 3.0 |
28/01/2015 |
8.84
|
48,600 | 8.84 | 9.13 | 8.76 | 0 | 0 | 0 |
27/01/2015 |
8.84
|
76,540 | 8.84 | 8.89 | 8.73 | 1,000 | 0 | 0.0 |
26/01/2015 |
8.84
|
86,280 | 8.76 | 8.89 | 8.73 | 1,000 | 0 | 0.0 |
23/01/2015 |
8.76
|
47,290 | 8.63 | 8.76 | 8.47 | 16,000 | 0 | 0.5 |
22/01/2015 |
8.63
|
12,460 | 8.47 | 8.68 | 8.47 | 0 | 0 | 0 |
21/01/2015 |
8.47
|
14,150 | 8.34 | 8.60 | 8.34 | 0 | 0 | 0 |
20/01/2015 |
8.34
|
32,000 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
19/01/2015 |
8.34
|
21,270 | 8.34 | 8.44 | 8.31 | 0 | 0 | 0 |
16/01/2015 |
8.34
|
41,890 | 8.34 | 8.39 | 8.34 | 34,320 | 0 | 1.1 |
15/01/2015 |
8.34
|
10,390 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 |
14/01/2015 |
8.39
|
13,300 | 8.42 | 8.42 | 8.31 | 0 | 0 | 0 |
13/01/2015 |
8.42
|
4,010 | 8.39 | 8.42 | 8.20 | 0 | 0 | 0 |
12/01/2015 |
8.39
|
8,590 | 8.55 | 8.55 | 8.34 | 0 | 0 | 0 |
09/01/2015 |
8.55
|
4,570 | 8.47 | 8.55 | 8.42 | 0 | 0 | 0 |
08/01/2015 |
8.47
|
2,480 | 8.57 | 8.57 | 8.47 | 0 | 0 | 0 |
07/01/2015 |
8.57
|
6,660 | 8.52 | 8.57 | 8.47 | 0 | 0 | 0 |
06/01/2015 |
8.52
|
43,010 | 8.47 | 8.65 | 8.47 | 16,000 | 0 | 0.5 |
05/01/2015 |
8.47
|
7,340 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
31/12/2014 |
8.50
|
62,810 | 8.15 | 8.50 | 8.10 | 50,000 | 0 | 1.6 |
30/12/2014 |
8.15
|
3,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
29/12/2014 |
8.20
|
13,910 | 8.20 | 8.20 | 8.07 | 0 | 0 | 0 |
26/12/2014 |
8.20
|
20,290 | 8.39 | 8.39 | 8.07 | 0 | 1,000 | -0.0 |
25/12/2014 |
8.39
|
9,490 | 8.42 | 8.42 | 8.28 | 0 | 0 | 0 |
24/12/2014 |
8.42
|
5,550 | 8.20 | 8.42 | 8.26 | 0 | 0 | 0 |
23/12/2014 |
8.20
|
16,140 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 |
22/12/2014 |
8.42
|
13,040 | 8.44 | 8.44 | 8.20 | 0 | 0 | 0 |
19/12/2014 |
8.44
|
16,820 | 8.42 | 8.57 | 8.42 | 10,400 | 0 | 0.3 |
18/12/2014 |
8.42
|
17,890 | 8.44 | 8.47 | 8.34 | 0 | 0 | 0 |
17/12/2014 |
8.44
|
27,760 | 8.65 | 8.87 | 8.20 | 0 | 0 | 0 |
16/12/2014 |
8.65
|
33,880 | 8.65 | 8.87 | 8.47 | 0 | 0 | 0 |
15/12/2014 |
8.65
|
40,850 | 8.71 | 8.73 | 8.63 | 0 | 0 | 0 |
12/12/2014 |
8.71
|
38,530 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
11/12/2014 |
8.73
|
17,830 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 |
10/12/2014 |
8.89
|
20,910 | 8.87 | 8.92 | 8.73 | 0 | 0 | 0 |
09/12/2014 |
8.87
|
159,610 | 8.79 | 9.26 | 8.65 | 76,900 | 0 | 2.6 |
08/12/2014 |
8.79
|
153,370 | 8.63 | 8.79 | 8.63 | 62,100 | 0 | 2.0 |
05/12/2014 |
8.63
|
52,560 | 8.89 | 8.92 | 8.63 | 500 | 0 | 0.0 |
04/12/2014 |
8.89
|
69,660 | 8.71 | 9.10 | 8.68 | 25,570 | 0 | 0.8 |
03/12/2014 |
8.71
|
37,320 | 8.76 | 8.97 | 8.71 | 1,580 | 0 | 0.1 |
02/12/2014 |
8.76
|
164,880 | 8.20 | 8.76 | 8.20 | 21,000 | 0 | 0.7 |
01/12/2014 |
8.20
|
30,840 | 8.31 | 8.42 | 8.07 | 0 | 0 | 0 |
28/11/2014 |
8.31
|
52,190 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
27/11/2014 |
8.34
|
32,070 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 |
26/11/2014 |
8.34
|
15,980 | 8.31 | 8.34 | 8.20 | 0 | 0 | 0 |
25/11/2014 |
8.31
|
30,400 | 8.20 | 8.42 | 8.20 | 600 | 0 | 0.0 |
24/11/2014 |
8.20
|
63,750 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 |
21/11/2014 |
8.68
|
48,090 | 8.68 | 8.84 | 8.47 | 0 | 0 | 0 |
20/11/2014 |
8.68
|
211,950 | 8.12 | 8.68 | 8.15 | 0 | 100 | -0.0 |
19/11/2014 |
8.12
|
155,330 | 7.73 | 8.26 | 7.73 | 0 | 7,400 | -0.2 |
18/11/2014 |
7.73
|
46,490 | 7.67 | 7.75 | 7.54 | 0 | 0 | 0 |
17/11/2014 |
7.67
|
10,480 | 7.49 | 7.70 | 7.54 | 0 | 0 | 0 |
14/11/2014 |
7.49
|
100 | 7.46 | 7.49 | 7.49 | 0 | 0 | 0 |
13/11/2014 |
7.46
|
14,560 | 7.46 | 7.49 | 7.41 | 500 | 2,000 | -0.0 |
12/11/2014 |
7.46
|
12,160 | 7.49 | 7.49 | 7.41 | 0 | 8,830 | -0.2 |
11/11/2014 |
7.49
|
12,140 | 7.46 | 7.49 | 7.28 | 0 | 8,120 | -0.2 |
10/11/2014 |
7.46
|
160 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 |
07/11/2014 |
7.49
|
5,100 | 7.33 | 7.49 | 7.17 | 0 | 100 | -0.0 |
06/11/2014 |
7.33
|
1,070 | 7.36 | 7.46 | 7.28 | 0 | 0 | 0 |
05/11/2014 |
7.36
|
4,790 | 7.28 | 7.36 | 7.30 | 0 | 0 | 0 |
04/11/2014 |
7.28
|
110 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
03/11/2014 |
7.28
|
3,520 | 7.30 | 7.46 | 7.28 | 0 | 0 | 0 |
31/10/2014 |
7.30
|
5,710 | 7.41 | 7.41 | 7.09 | 0 | 0 | 0 |
30/10/2014 |
7.41
|
24,330 | 7.46 | 7.46 | 6.96 | 0 | 0 | 0 |
29/10/2014 |
7.46
|
1,600 | 7.41 | 7.46 | 7.46 | 0 | 600 | -0.0 |
28/10/2014 |
7.41
|
1,160 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
27/10/2014 |
7.36
|
3,750 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
24/10/2014 |
7.36
|
800 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 |
23/10/2014 |
7.36
|
14,600 | 7.33 | 7.46 | 7.36 | 0 | 4,410 | -0.1 |
22/10/2014 |
7.33
|
13,280 | 7.25 | 7.33 | 7.20 | 0 | 0 | 0 |
21/10/2014 |
7.25
|
14,750 | 7.15 | 7.25 | 7.15 | 0 | 0 | 0 |
20/10/2014 |
7.15
|
3,590 | 7.15 | 7.22 | 7.15 | 0 | 0 | 0 |
17/10/2014 |
7.15
|
10,010 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
16/10/2014 |
7.22
|
62,520 | 7.67 | 7.67 | 7.15 | 0 | 0 | 0 |
15/10/2014 |
7.67
|
4,370 | 7.46 | 7.67 | 7.41 | 0 | 0 | 0 |
14/10/2014 |
7.46
|
18,390 | 7.46 | 7.54 | 7.44 | 0 | 0 | 0 |
13/10/2014 |
7.46
|
16,180 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
10/10/2014 |
7.46
|
10,440 | 7.44 | 7.49 | 7.46 | 0 | 0 | 0 |
09/10/2014 |
7.44
|
9,660 | 7.49 | 7.49 | 7.41 | 0 | 0 | 0 |
08/10/2014 |
7.49
|
10,590 | 7.67 | 7.70 | 7.41 | 0 | 0 | 0 |
07/10/2014 |
7.67
|
15,680 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
06/10/2014 |
7.83
|
7,360 | 7.83 | 7.83 | 7.70 | 0 | 0 | 0 |
03/10/2014 |
7.83
|
7,350 | 7.89 | 7.99 | 7.81 | 0 | 0 | 0 |
02/10/2014 |
7.89
|
52,100 | 7.41 | 7.91 | 7.41 | 0 | 0 | 0 |
01/10/2014 |
7.41
|
8,360 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 |
30/09/2014 |
7.41
|
12,710 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
29/09/2014 |
7.41
|
3,010 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 |
26/09/2014 |
7.41
|
34,710 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
25/09/2014 |
7.44
|
15,600 | 7.41 | 7.44 | 7.41 | 0 | 0 | 0 |
24/09/2014 |
7.41
|
6,620 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
23/09/2014 |
7.44
|
4,770 | 7.41 | 7.44 | 7.30 | 0 | 0 | 0 |
22/09/2014 |
7.41
|
6,700 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
19/09/2014 |
7.41
|
500 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 |
18/09/2014 |
7.54
|
10,570 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |