Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-29) |
-0.60 | -66.67% | 28,057,828 | -380,600 | -0.3 |
0.30
0.90
0.30
|
36 tháng
(2021-10-04) |
-0.80 | -72.73% | 128,327,147 | -75,800 | 0.1 |
0.30
3.10
0.30
|
60 tháng
(2019-10-15) |
0 | 0% | 159,352,464 | 3,000 | -0.0 |
0.20
3.10
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2015 |
13.44
|
1,570,500 | 12.31 | 13.54 | 12.12 | 0 | 0 | 0 |
06/11/2015 |
12.31
|
880,600 | 12.40 | 12.50 | 11.74 | 0 | 0 | 0 |
05/11/2015 |
12.40
|
998,400 | 12.78 | 13.16 | 12.21 | 0 | 0 | 0 |
04/11/2015 |
12.78
|
1,722,200 | 11.65 | 12.78 | 11.46 | 0 | 0 | 0 |
03/11/2015 |
11.65
|
1,715,300 | 10.60 | 11.65 | 10.51 | 0 | 0 | 0 |
02/11/2015 |
10.60
|
256,000 | 10.70 | 10.89 | 10.60 | 0 | 0 | 0 |
30/10/2015 |
10.70
|
276,800 | 10.60 | 10.89 | 10.60 | 0 | 0 | 0 |
29/10/2015 |
10.60
|
371,000 | 10.23 | 10.79 | 10.23 | 0 | 0 | 0 |
28/10/2015 |
10.23
|
243,200 | 10.23 | 10.41 | 10.13 | 0 | 0 | 0 |
27/10/2015 |
10.23
|
255,200 | 10.41 | 10.60 | 10.04 | 0 | 0 | 0 |
26/10/2015 |
10.41
|
217,800 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 |
23/10/2015 |
10.41
|
231,100 | 10.32 | 10.51 | 10.13 | 0 | 0 | 0 |
22/10/2015 |
10.32
|
256,700 | 10.41 | 10.60 | 10.23 | 0 | 0 | 0 |
21/10/2015 |
10.41
|
332,800 | 10.51 | 10.70 | 10.32 | 0 | 0 | 0 |
20/10/2015 |
10.51
|
264,600 | 10.70 | 10.89 | 10.41 | 0 | 0 | 0 |
19/10/2015 |
10.70
|
314,200 | 10.98 | 11.27 | 10.51 | 0 | 0 | 0 |
16/10/2015 |
10.98
|
611,200 | 10.70 | 11.27 | 10.51 | 0 | 0 | 0 |
15/10/2015 |
10.70
|
236,300 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 |
14/10/2015 |
10.70
|
290,300 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 |
13/10/2015 |
10.70
|
222,200 | 10.79 | 10.89 | 10.60 | 0 | 0 | 0 |
12/10/2015 |
10.79
|
395,200 | 10.70 | 10.89 | 10.41 | 0 | 0 | 0 |
09/10/2015 |
10.70
|
228,200 | 10.70 | 10.89 | 10.60 | 0 | 0 | 0 |
08/10/2015 |
10.70
|
450,300 | 10.89 | 10.98 | 10.60 | 0 | 0 | 0 |
07/10/2015 |
10.89
|
410,700 | 10.79 | 11.17 | 10.60 | 0 | 0 | 0 |
06/10/2015 |
10.79
|
309,000 | 10.70 | 10.89 | 10.51 | 0 | 0 | 0 |
05/10/2015 |
10.70
|
339,200 | 10.70 | 10.89 | 10.60 | 0 | 0 | 0 |
02/10/2015 |
10.70
|
215,500 | 10.79 | 10.89 | 10.60 | 0 | 0 | 0 |
01/10/2015 |
10.79
|
212,400 | 10.79 | 10.98 | 10.70 | 0 | 0 | 0 |
30/09/2015 |
10.79
|
379,600 | 10.32 | 10.89 | 10.23 | 0 | 0 | 0 |
29/09/2015 |
10.32
|
225,900 | 10.41 | 10.41 | 10.23 | 0 | 0 | 0 |
28/09/2015 |
10.41
|
363,200 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
25/09/2015 |
10.41
|
279,200 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 |
24/09/2015 |
10.41
|
294,900 | 10.04 | 10.51 | 10.04 | 0 | 0 | 0 |
23/09/2015 |
10.04
|
311,400 | 10.04 | 10.13 | 9.94 | 0 | 0 | 0 |
22/09/2015 |
10.04
|
246,600 | 10.04 | 10.23 | 9.75 | 0 | 0 | 0 |
21/09/2015 |
10.04
|
346,600 | 10.41 | 10.60 | 10.04 | 0 | 0 | 0 |
18/09/2015 |
10.41
|
239,400 | 10.32 | 10.51 | 10.23 | 0 | 0 | 0 |
17/09/2015 |
10.32
|
303,700 | 10.32 | 10.51 | 10.13 | 0 | 0 | 0 |
16/09/2015 |
10.32
|
210,400 | 10.41 | 10.41 | 10.23 | 0 | 0 | 0 |
15/09/2015 |
10.41
|
241,600 | 10.41 | 10.51 | 10.23 | 0 | 0 | 0 |
14/09/2015 |
10.41
|
237,200 | 10.41 | 10.60 | 10.23 | 0 | 0 | 0 |
11/09/2015 |
10.41
|
280,000 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 |
10/09/2015 |
10.41
|
326,800 | 10.41 | 10.51 | 10.13 | 0 | 0 | 0 |
09/09/2015 |
10.41
|
285,600 | 10.51 | 10.70 | 10.41 | 0 | 0 | 0 |
08/09/2015 |
10.51
|
309,100 | 10.60 | 10.79 | 10.41 | 0 | 0 | 0 |
07/09/2015 |
10.60
|
408,400 | 10.89 | 10.98 | 10.41 | 0 | 20,000 | -0.2 |
04/09/2015 |
10.89
|
811,700 | 10.60 | 11.46 | 10.51 | 0 | 0 | 0 |
03/09/2015 |
10.60
|
432,400 | 10.51 | 10.70 | 10.32 | 0 | 0 | 0 |
01/09/2015 |
10.51
|
298,400 | 10.51 | 10.60 | 10.32 | 0 | 0 | 0 |
31/08/2015 |
10.51
|
575,700 | 10.41 | 11.46 | 10.41 | 0 | 0 | 0 |
28/08/2015 |
10.41
|
330,900 | 10.51 | 10.60 | 10.32 | 0 | 0 | 0 |
27/08/2015 |
10.51
|
343,700 | 10.60 | 10.70 | 10.41 | 0 | 0 | 0 |
26/08/2015 |
10.60
|
480,500 | 10.41 | 10.89 | 10.32 | 0 | 0 | 0 |
25/08/2015 |
10.41
|
352,100 | 11.08 | 11.08 | 10.04 | 0 | 0 | 0 |
24/08/2015 |
11.08
|
446,800 | 12.21 | 12.21 | 11.08 | 0 | 0 | 0 |
21/08/2015 |
12.21
|
1,189,900 | 11.55 | 12.50 | 11.36 | 0 | 0 | 0 |
20/08/2015 |
11.55
|
1,493,400 | 10.51 | 11.55 | 10.41 | 20,000 | 100 | 0.2 |
19/08/2015 |
10.51
|
227,600 | 10.51 | 10.60 | 10.41 | 0 | 0 | 0 |
18/08/2015 |
10.51
|
356,600 | 10.41 | 10.60 | 10.32 | 0 | 0 | 0 |
17/08/2015 |
10.41
|
321,800 | 10.51 | 10.60 | 10.41 | 0 | 0 | 0 |
14/08/2015 |
10.51
|
420,800 | 10.51 | 10.70 | 10.32 | 0 | 0 | 0 |
13/08/2015 |
10.51
|
339,800 | 10.60 | 10.70 | 10.41 | 0 | 0 | 0 |
12/08/2015 |
10.60
|
314,500 | 10.89 | 10.98 | 10.51 | 0 | 0 | 0 |
11/08/2015 |
10.89
|
746,700 | 10.51 | 10.98 | 10.32 | 0 | 100 | -0.0 |
10/08/2015 |
10.51
|
266,200 | 10.51 | 10.60 | 10.41 | 0 | 0 | 0 |
07/08/2015 |
10.51
|
292,100 | 10.41 | 10.60 | 10.32 | 0 | 0 | 0 |
06/08/2015 |
10.41
|
342,800 | 10.70 | 10.79 | 10.41 | 100 | 0 | 0.0 |
05/08/2015 |
10.70
|
461,900 | 10.51 | 10.89 | 10.41 | 0 | 100 | -0.0 |
04/08/2015 |
10.51
|
426,300 | 10.41 | 10.60 | 10.23 | 0 | 0 | 0 |
03/08/2015 |
10.41
|
302,700 | 10.60 | 10.70 | 10.23 | 100 | 0 | 0.0 |
31/07/2015 |
10.60
|
444,700 | 10.41 | 10.79 | 10.32 | 0 | 0 | 0 |
30/07/2015 |
10.41
|
343,700 | 10.51 | 10.70 | 10.32 | 0 | 0 | 0 |
29/07/2015 |
10.51
|
376,900 | 10.79 | 10.79 | 10.41 | 0 | 0 | 0 |
28/07/2015 |
10.79
|
791,400 | 10.70 | 11.08 | 10.60 | 0 | 0 | 0 |
27/07/2015 |
10.70
|
483,300 | 10.98 | 10.98 | 10.32 | 0 | 0 | 0 |
24/07/2015 |
10.98
|
1,711,600 | 12.02 | 12.02 | 10.89 | 0 | 0 | 0 |
23/07/2015 |
12.02
|
901,300 | 11.83 | 12.31 | 11.55 | 0 | 0 | 0 |
22/07/2015 |
11.83
|
662,700 | 11.83 | 12.12 | 11.55 | 0 | 0 | 0 |
21/07/2015 |
11.83
|
1,335,700 | 12.59 | 12.88 | 11.36 | 100 | 0 | 0.0 |
20/07/2015 |
12.59
|
1,752,200 | 12.97 | 12.97 | 11.74 | 0 | 0 | 0 |
17/07/2015 |
12.97
|
1,356,800 | 11.83 | 12.97 | 11.83 | 0 | 0 | 0 |
16/07/2015 |
11.83
|
407,700 | 12.40 | 12.40 | 11.55 | 0 | 0 | 0 |
15/07/2015 |
12.40
|
2,001,900 | 13.54 | 13.54 | 12.21 | 0 | 0 | 0 |
14/07/2015 |
13.54
|
630,700 | 14.96 | 15.24 | 13.54 | 0 | 0 | 0 |
13/07/2015 |
14.96
|
709,700 | 14.58 | 15.05 | 14.49 | 0 | 0 | 0 |
10/07/2015 |
14.58
|
1,592,300 | 14.58 | 14.96 | 13.16 | 0 | 0 | 0 |
09/07/2015 |
14.58
|
351,400 | 16.19 | 16.19 | 14.58 | 0 | 0 | 0 |
08/07/2015 |
16.19
|
724,900 | 17.89 | 18.08 | 16.19 | 0 | 0 | 0 |
07/07/2015 |
17.89
|
1,314,000 | 16.76 | 18.27 | 16.76 | 0 | 0 | 0 |
06/07/2015 |
16.76
|
1,342,100 | 15.24 | 16.76 | 15.15 | 0 | 0 | 0 |
03/07/2015 |
15.24
|
176,300 | 15.24 | 15.34 | 14.96 | 0 | 0 | 0 |
02/07/2015 |
15.24
|
156,100 | 15.24 | 15.34 | 15.15 | 0 | 0 | 0 |
01/07/2015 |
15.24
|
317,200 | 14.86 | 15.24 | 14.68 | 0 | 0 | 0 |
30/06/2015 |
14.86
|
167,800 | 14.86 | 14.96 | 14.68 | 0 | 0 | 0 |
29/06/2015 |
14.86
|
237,400 | 15.34 | 15.34 | 14.77 | 0 | 0 | 0 |
26/06/2015 |
15.34
|
271,300 | 15.24 | 15.43 | 15.15 | 0 | 0 | 0 |
25/06/2015 |
15.24
|
473,300 | 15.15 | 15.34 | 15.05 | 0 | 0 | 0 |
24/06/2015 |
15.15
|
316,600 | 15.24 | 15.24 | 15.05 | 0 | 0 | 0 |
23/06/2015 |
15.24
|
324,400 | 15.43 | 15.53 | 15.24 | 0 | 0 | 0 |
22/06/2015 |
15.43
|
314,000 | 15.43 | 15.53 | 15.24 | 0 | 0 | 0 |