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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2015 |
10.89
|
120 | 10.70 | 10.89 | 10.10 | 0 | 0 | 0 |
02/02/2015 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
30/01/2015 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
29/01/2015 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
28/01/2015 |
10.70
|
1,010 | 10.14 | 10.70 | 10.30 | 0 | 10 | -0.0 |
27/01/2015 |
10.14
|
25,550 | 10.70 | 10.70 | 10.14 | 25,000 | 200 | 0.7 |
26/01/2015 |
10.70
|
10 | 10.22 | 10.70 | 10.70 | 0 | 0 | 0 |
23/01/2015 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
22/01/2015 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
21/01/2015 |
10.22
|
2,350 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
20/01/2015 |
10.22
|
200 | 10.30 | 10.30 | 10.22 | 0 | 0 | 0 |
19/01/2015 |
10.30
|
710 | 9.94 | 10.62 | 10.30 | 0 | 0 | 0 |
16/01/2015 |
9.94
|
80 | 10.30 | 10.30 | 9.94 | 0 | 0 | 0 |
15/01/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
14/01/2015 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
13/01/2015 |
10.30
|
1,410 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
12/01/2015 |
10.30
|
10 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
09/01/2015 |
10.30
|
610 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/01/2015 |
10.30
|
4,000 | 10.89 | 10.89 | 10.18 | 0 | 0 | 0 |
07/01/2015 |
10.89
|
2,530 | 11.69 | 11.69 | 10.89 | 0 | 0 | 0 |
06/01/2015 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
05/01/2015 |
11.69
|
10 | 11.37 | 11.69 | 11.69 | 0 | 0 | 0 |
31/12/2014 |
11.37
|
2,630 | 10.70 | 11.37 | 11.05 | 0 | 300 | -0.0 |
30/12/2014 |
10.70
|
680 | 11.05 | 11.05 | 10.70 | 0 | 0 | 0 |
29/12/2014 |
11.05
|
2,610 | 10.70 | 11.09 | 10.50 | 0 | 0 | 0 |
26/12/2014 |
10.70
|
8,300 | 10.50 | 10.70 | 10.50 | 0 | 500 | -0.0 |
25/12/2014 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/12/2014 |
10.50
|
1,090 | 10.30 | 10.50 | 10.30 | 200 | 0 | 0.0 |
23/12/2014 |
10.30
|
4,620 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
22/12/2014 |
10.30
|
500 | 10.10 | 10.30 | 10.30 | 0 | 0 | 0 |
19/12/2014 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/12/2014 |
10.10
|
1,510 | 9.98 | 10.10 | 10.02 | 0 | 0 | 0 |
17/12/2014 |
9.98
|
4,010 | 9.98 | 10.14 | 9.98 | 0 | 0 | 0 |
16/12/2014 |
9.98
|
14,860 | 10.30 | 10.30 | 9.71 | 0 | 0 | 0 |
15/12/2014 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
12/12/2014 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
11/12/2014 |
10.30
|
200 | 10.18 | 10.30 | 10.18 | 0 | 0 | 0 |
10/12/2014 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
09/12/2014 |
10.18
|
6,870 | 10.81 | 11.09 | 10.06 | 0 | 0 | 0 |
08/12/2014 |
10.81
|
100 | 10.54 | 10.81 | 10.81 | 0 | 0 | 0 |
05/12/2014 |
10.54
|
1,720 | 11.25 | 11.49 | 10.54 | 0 | 0 | 0 |
04/12/2014 |
11.25
|
3,830 | 12.00 | 12.24 | 11.25 | 0 | 0 | 0 |
03/12/2014 |
12.00
|
70,930 | 12.00 | 12.28 | 11.92 | 70,000 | 0 | 2.1 |
02/12/2014 |
12.00
|
87,000 | 11.69 | 12.00 | 11.61 | 85,000 | 0 | 2.6 |
01/12/2014 |
11.69
|
108,920 | 11.49 | 11.88 | 11.49 | 90,000 | 1,100 | 2.7 |
28/11/2014 |
11.49
|
24,360 | 11.25 | 11.65 | 11.25 | 20,000 | 0 | 0.6 |
27/11/2014 |
11.25
|
38,940 | 10.66 | 11.29 | 10.50 | 30,000 | 0 | 0.8 |
26/11/2014 |
10.66
|
5,160 | 10.10 | 10.70 | 9.94 | 0 | 0 | 0 |
25/11/2014 |
10.10
|
43,310 | 10.10 | 10.70 | 9.90 | 400 | 0 | 0.0 |
24/11/2014 |
10.10
|
3,860 | 10.14 | 10.14 | 10.10 | 0 | 0 | 0 |
21/11/2014 |
10.14
|
22,340 | 10.02 | 10.54 | 10.02 | 0 | 0 | 0 |
20/11/2014 |
10.02
|
5,000 | 10.06 | 10.06 | 10.02 | 0 | 0 | 0 |
19/11/2014 |
10.06
|
11,100 | 9.98 | 10.10 | 9.98 | 0 | 0 | 0 |
18/11/2014 |
9.98
|
27,310 | 10.02 | 10.22 | 9.94 | 0 | 0 | 0 |
17/11/2014 |
10.02
|
19,070 | 10.06 | 10.14 | 10.02 | 0 | 0 | 0 |
14/11/2014 |
10.06
|
10,010 | 10.14 | 10.14 | 10.02 | 0 | 0 | 0 |
13/11/2014 |
10.14
|
32,800 | 10.10 | 10.14 | 9.94 | 0 | 0 | 0 |
12/11/2014 |
10.10
|
21,090 | 10.02 | 10.10 | 9.98 | 0 | 0 | 0 |
11/11/2014 |
10.02
|
26,820 | 9.98 | 10.10 | 9.98 | 0 | 200 | -0.0 |
10/11/2014 |
9.98
|
4,500 | 9.90 | 9.98 | 9.98 | 0 | 0 | 0 |
07/11/2014 |
9.90
|
29,320 | 9.78 | 10.30 | 9.90 | 0 | 0 | 0 |
06/11/2014 |
9.78
|
1,020 | 9.78 | 9.78 | 9.51 | 0 | 0 | 0 |
05/11/2014 |
9.78
|
50 | 9.51 | 9.78 | 9.78 | 0 | 0 | 0 |
04/11/2014 |
9.51
|
2,680 | 9.98 | 9.98 | 9.31 | 0 | 0 | 0 |
03/11/2014 |
9.98
|
20 | 9.63 | 9.98 | 9.51 | 0 | 0 | 0 |
31/10/2014 |
9.63
|
1,260 | 9.55 | 9.63 | 9.51 | 0 | 0 | 0 |
30/10/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
29/10/2014 |
9.55
|
2,040 | 9.31 | 9.55 | 9.51 | 0 | 0 | 0 |
28/10/2014 |
9.31
|
5,830 | 9.35 | 9.51 | 9.31 | 0 | 0 | 0 |
27/10/2014 |
9.35
|
15,520 | 9.35 | 9.51 | 9.35 | 0 | 0 | 0 |
24/10/2014 |
9.35
|
1,010 | 9.11 | 9.51 | 9.35 | 0 | 0 | 0 |
23/10/2014 |
9.11
|
10 | 9.43 | 9.43 | 9.11 | 0 | 0 | 0 |
22/10/2014 |
9.43
|
1,000 | 9.39 | 9.43 | 9.43 | 0 | 0 | 0 |
21/10/2014 |
9.39
|
2,140 | 8.91 | 9.51 | 9.39 | 0 | 0 | 0 |
20/10/2014 |
8.91
|
24,240 | 8.91 | 9.51 | 8.91 | 0 | 0 | 0 |
17/10/2014 |
8.91
|
2,220 | 9.43 | 9.43 | 8.91 | 0 | 0 | 0 |
16/10/2014 |
9.43
|
1,700 | 9.39 | 9.43 | 9.39 | 0 | 0 | 0 |
15/10/2014 |
9.39
|
7,030 | 9.43 | 9.43 | 9.31 | 0 | 0 | 0 |
14/10/2014 |
9.43
|
7,110 | 9.35 | 9.59 | 9.43 | 0 | 0 | 0 |
13/10/2014 |
9.35
|
700 | 9.43 | 9.47 | 9.35 | 0 | 0 | 0 |
10/10/2014 |
9.43
|
4,500 | 9.31 | 9.43 | 9.35 | 0 | 0 | 0 |
09/10/2014 |
9.31
|
3,510 | 9.11 | 9.31 | 9.11 | 0 | 0 | 0 |
08/10/2014 |
9.11
|
670 | 9.15 | 9.19 | 9.11 | 0 | 0 | 0 |
07/10/2014 |
9.15
|
650 | 9.15 | 9.19 | 9.15 | 0 | 0 | 0 |
06/10/2014 |
9.15
|
150 | 9.11 | 9.19 | 9.15 | 0 | 0 | 0 |
03/10/2014 |
9.11
|
20 | 9.03 | 9.11 | 9.11 | 0 | 0 | 0 |
02/10/2014 |
9.03
|
21,600 | 8.91 | 9.51 | 8.99 | 0 | 0 | 0 |
01/10/2014 |
8.91
|
80,330 | 8.71 | 9.31 | 8.79 | 0 | 0 | 0 |
30/09/2014 |
8.71
|
28,870 | 9.11 | 9.51 | 8.71 | 0 | 0 | 0 |
29/09/2014 |
9.11
|
10 | 8.91 | 9.11 | 9.11 | 0 | 0 | 0 |
26/09/2014 |
8.91
|
20 | 9.31 | 9.31 | 8.91 | 0 | 0 | 0 |
25/09/2014 |
9.31
|
60 | 9.11 | 9.51 | 8.71 | 0 | 0 | 0 |
24/09/2014 |
9.11
|
3,380 | 9.31 | 9.47 | 9.11 | 0 | 0 | 0 |
23/09/2014 |
9.31
|
1,160 | 8.91 | 9.31 | 9.11 | 0 | 0 | 0 |
22/09/2014 |
8.91
|
4,190 | 8.79 | 8.91 | 8.79 | 0 | 0 | 0 |
19/09/2014 |
8.79
|
4,170 | 8.75 | 8.91 | 8.75 | 0 | 0 | 0 |
18/09/2014 |
8.75
|
10 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
17/09/2014 |
8.75
|
6,000 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 |
16/09/2014 |
8.91
|
5,000 | 8.87 | 8.91 | 8.71 | 0 | 0 | 0 |
15/09/2014 |
8.87
|
30 | 8.71 | 8.87 | 8.87 | 0 | 0 | 0 |