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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
8.79
|
100 | 8.69 | 8.79 | 8.79 | 100 | 0 | 0.0 |
05/02/2015 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
04/02/2015 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
03/02/2015 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
02/02/2015 |
8.69
|
5,010 | 8.59 | 8.74 | 8.69 | 5,000 | 5,000 | 0 |
30/01/2015 |
8.59
|
1,410 | 8.69 | 8.69 | 8.49 | 1,200 | 0 | 0.0 |
29/01/2015 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
28/01/2015 |
8.69
|
9,010 | 8.79 | 8.79 | 8.44 | 10 | 0 | 0.0 |
27/01/2015 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
26/01/2015 |
8.79
|
1,510 | 8.49 | 8.79 | 8.49 | 10 | 0 | 0.0 |
23/01/2015 |
8.49
|
1,610 | 8.74 | 8.74 | 8.49 | 0 | 0 | 0 |
22/01/2015 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
21/01/2015 |
8.74
|
12,910 | 8.79 | 8.79 | 8.30 | 1,510 | 0 | 0.0 |
20/01/2015 |
8.79
|
110 | 8.89 | 8.89 | 8.44 | 10 | 0 | 0.0 |
19/01/2015 |
8.89
|
10 | 8.59 | 8.89 | 8.89 | 10 | 0 | 0.0 |
16/01/2015 |
8.59
|
4,500 | 8.59 | 8.59 | 8.44 | 20 | 0 | 0.0 |
15/01/2015 |
8.59
|
2,950 | 8.44 | 8.59 | 8.44 | 10 | 0 | 0.0 |
14/01/2015 |
8.44
|
1,100 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 |
13/01/2015 |
8.54
|
4,700 | 8.49 | 8.59 | 8.40 | 3,700 | 650 | 0.1 |
12/01/2015 |
8.49
|
19,620 | 8.49 | 8.49 | 8.40 | 10 | 0 | 0.0 |
09/01/2015 |
8.49
|
1,520 | 8.44 | 8.49 | 8.40 | 20 | 0 | 0.0 |
08/01/2015 |
8.44
|
4,710 | 8.30 | 8.44 | 8.40 | 0 | 0 | 0 |
07/01/2015 |
8.30
|
750 | 8.25 | 8.30 | 8.30 | 10 | 0 | 0.0 |
06/01/2015 |
8.25
|
30 | 8.30 | 8.84 | 8.25 | 10 | 0 | 0.0 |
05/01/2015 |
8.30
|
1,400 | 8.40 | 8.59 | 8.30 | 0 | 0 | 0 |
31/12/2014 |
8.40
|
1,330 | 8.40 | 8.59 | 8.30 | 280 | 0 | 0.0 |
30/12/2014 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
29/12/2014 |
8.40
|
2,210 | 8.49 | 8.49 | 8.20 | 210 | 0 | 0.0 |
26/12/2014 |
8.49
|
10 | 8.44 | 8.49 | 8.49 | 0 | 0 | 0 |
25/12/2014 |
8.44
|
520 | 8.44 | 8.44 | 8.40 | 20 | 0 | 0.0 |
24/12/2014 |
8.44
|
2,810 | 8.64 | 8.89 | 8.35 | 10 | 0 | 0.0 |
23/12/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
22/12/2014 |
8.64
|
1,510 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 |
19/12/2014 |
8.64
|
840 | 8.59 | 8.89 | 8.00 | 40 | 0 | 0.0 |
18/12/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
17/12/2014 |
8.59
|
14,990 | 8.74 | 8.74 | 8.40 | 0 | 0 | 0 |
16/12/2014 |
8.74
|
1,010 | 8.84 | 8.84 | 8.44 | 10 | 0 | 0.0 |
15/12/2014 |
8.84
|
2,020 | 8.79 | 8.84 | 8.54 | 720 | 0 | 0.0 |
12/12/2014 |
8.79
|
25,900 | 8.89 | 8.89 | 8.79 | 19,900 | 10,000 | 0.2 |
11/12/2014 |
8.89
|
510 | 8.89 | 8.89 | 8.64 | 470 | 0 | 0.0 |
10/12/2014 |
8.89
|
20 | 8.64 | 8.89 | 8.89 | 20 | 0 | 0.0 |
09/12/2014 |
8.64
|
20,500 | 8.64 | 8.64 | 8.49 | 100 | 4,700 | -0.1 |
08/12/2014 |
8.64
|
1,030 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 |
05/12/2014 |
8.74
|
3,380 | 8.79 | 8.79 | 8.64 | 10 | 0 | 0.0 |
04/12/2014 |
8.79
|
2,320 | 8.79 | 8.79 | 8.64 | 20 | 0 | 0.0 |
03/12/2014 |
8.79
|
4,120 | 8.79 | 8.79 | 8.79 | 3,470 | 0 | 0.1 |
02/12/2014 |
8.79
|
10,610 | 8.84 | 8.84 | 8.64 | 30 | 7,300 | -0.1 |
01/12/2014 |
8.84
|
3,510 | 8.59 | 8.84 | 8.64 | 10 | 180 | -0.0 |
28/11/2014 |
8.59
|
2,720 | 8.49 | 8.59 | 8.40 | 150 | 1,200 | -0.0 |
27/11/2014 |
8.49
|
4,950 | 8.49 | 8.49 | 8.35 | 20 | 3,020 | -0.1 |
26/11/2014 |
8.49
|
22,010 | 8.40 | 8.49 | 8.35 | 310 | 4,360 | -0.1 |
25/11/2014 |
8.40
|
12,670 | 8.35 | 8.49 | 8.40 | 12,100 | 8,420 | 0.1 |
24/11/2014 |
8.35
|
9,030 | 8.35 | 8.35 | 8.30 | 100 | 850 | -0.0 |
21/11/2014 |
8.35
|
35,890 | 8.64 | 8.64 | 8.35 | 19,990 | 6,000 | 0.2 |
20/11/2014 |
8.64
|
2,390 | 8.49 | 9.09 | 8.49 | 570 | 1,200 | -0.0 |
19/11/2014 |
8.49
|
500 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/11/2014 |
8.49
|
2,200 | 8.49 | 8.49 | 8.49 | 0 | 1,200 | -0.0 |
17/11/2014 |
8.49
|
7,310 | 8.49 | 8.49 | 8.40 | 0 | 5,340 | -0.1 |
14/11/2014 |
8.49
|
11,470 | 8.49 | 8.49 | 8.35 | 100 | 10,000 | -0.2 |
13/11/2014 |
8.49
|
5,620 | 8.54 | 8.54 | 8.44 | 0 | 5,600 | -0.1 |
12/11/2014 |
8.54
|
3,280 | 8.64 | 8.64 | 8.40 | 1,000 | 500 | 0.0 |
11/11/2014 |
8.64
|
190 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
10/11/2014 |
8.64
|
18,060 | 8.69 | 8.69 | 8.35 | 3,010 | 17,700 | -0.2 |
07/11/2014 |
8.69
|
2,020 | 8.64 | 8.69 | 8.59 | 120 | 0 | 0.0 |
06/11/2014 |
8.64
|
2,500 | 8.59 | 8.64 | 8.64 | 0 | 0 | 0 |
05/11/2014 |
8.59
|
9,900 | 8.64 | 8.64 | 8.40 | 20 | 4,500 | -0.1 |
04/11/2014 |
8.64
|
150 | 8.69 | 8.69 | 8.59 | 0 | 0 | 0 |
03/11/2014 |
8.69
|
9,540 | 8.64 | 8.69 | 8.54 | 520 | 6,800 | -0.1 |
31/10/2014 |
8.64
|
2,330 | 8.49 | 8.94 | 8.49 | 30 | 0 | 0.0 |
30/10/2014 |
8.49
|
7,880 | 8.74 | 8.74 | 8.20 | 500 | 0 | 0.0 |
29/10/2014 |
8.74
|
2,350 | 8.49 | 8.74 | 8.20 | 10 | 0 | 0.0 |
28/10/2014 |
8.49
|
32,890 | 8.49 | 8.49 | 8.30 | 10 | 11,000 | -0.0 |
27/10/2014 |
8.49
|
8,000 | 9.04 | 9.04 | 8.49 | 0 | 8,000 | -0.1 |
24/10/2014 |
9.04
|
30 | 9.04 | 9.04 | 8.69 | 10 | 0 | 0.0 |
23/10/2014 |
9.04
|
4,190 | 8.74 | 9.14 | 8.64 | 250 | 3,000 | -0.0 |
22/10/2014 |
8.74
|
16,710 | 8.74 | 8.74 | 8.44 | 2,410 | 0 | 0.0 |
21/10/2014 |
8.74
|
14,960 | 8.54 | 8.99 | 8.54 | 1,320 | 0 | 0.0 |
20/10/2014 |
8.54
|
5,620 | 8.84 | 9.14 | 8.54 | 10 | 0 | 0.0 |
17/10/2014 |
8.84
|
8,390 | 8.84 | 8.84 | 8.30 | 990 | 2,000 | -0.0 |
16/10/2014 |
8.84
|
9,310 | 8.94 | 8.94 | 8.54 | 620 | 0 | 0.0 |
15/10/2014 |
8.94
|
160 | 8.44 | 8.94 | 8.94 | 0 | 0 | 0 |
14/10/2014 |
8.44
|
13,890 | 8.99 | 9.14 | 8.44 | 3,900 | 0 | 0.1 |
13/10/2014 |
8.99
|
2,850 | 8.94 | 9.14 | 8.84 | 60 | 0 | 0.0 |
10/10/2014 |
8.94
|
17,770 | 8.89 | 8.94 | 8.69 | 230 | 5,100 | -0.1 |
09/10/2014 |
8.89
|
15,780 | 8.99 | 8.99 | 8.84 | 10 | 2,900 | -0.1 |
08/10/2014 |
8.99
|
8,490 | 8.99 | 8.99 | 8.74 | 40 | 4,060 | -0.1 |
07/10/2014 |
8.99
|
20,730 | 8.94 | 9.04 | 8.89 | 1,090 | 100 | 0.0 |
06/10/2014 |
8.94
|
41,600 | 8.59 | 9.09 | 8.59 | 10,140 | 300 | 0.2 |
03/10/2014 |
8.59
|
36,470 | 8.20 | 8.64 | 7.90 | 27,050 | 1,870 | 0.4 |
02/10/2014 |
8.20
|
7,510 | 8.25 | 8.25 | 7.90 | 1,050 | 550 | 0.0 |
01/10/2014 |
8.25
|
800 | 8.40 | 8.40 | 7.90 | 440 | 450 | -0 |
30/09/2014 |
8.40
|
36,780 | 7.90 | 8.40 | 7.80 | 5,360 | 8,260 | -0.0 |
29/09/2014 |
7.90
|
1,130 | 7.90 | 7.90 | 7.75 | 1,000 | 0 | 0.0 |
26/09/2014 |
7.90
|
3,690 | 7.90 | 8.00 | 7.80 | 600 | 0 | 0.0 |
25/09/2014 |
7.90
|
6,090 | 7.80 | 7.90 | 7.70 | 520 | 1,600 | -0.0 |
24/09/2014 |
7.80
|
3,870 | 7.95 | 8.00 | 7.75 | 0 | 2,000 | -0.0 |
23/09/2014 |
7.95
|
350 | 7.95 | 8.05 | 7.95 | 340 | 0 | 0.0 |
22/09/2014 |
7.95
|
2,190 | 7.90 | 8.05 | 7.80 | 1,770 | 0 | 0.0 |
19/09/2014 |
7.90
|
21,950 | 7.70 | 7.90 | 7.70 | 20,500 | 0 | 0.3 |
18/09/2014 |
7.70
|
12,100 | 8.10 | 8.15 | 7.70 | 2,240 | 2,480 | -0.0 |