Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
9.67
|
100 | 11.35 | 11.35 | 9.67 | 0 | 0 | 0 |
25/04/2016 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
22/04/2016 |
11.35
|
100 | 10.34 | 11.35 | 11.35 | 0 | 0 | 0 |
21/04/2016 |
10.34
|
100 | 9.13 | 10.34 | 10.34 | 0 | 0 | 0 |
20/04/2016 |
9.13
|
200 | 10.48 | 10.48 | 8.93 | 0 | 100 | -0.0 |
19/04/2016 |
10.48
|
407 | 9.20 | 10.48 | 7.86 | 0 | 100 | -0.0 |
15/04/2016 |
9.20
|
0 | 9.94 | 9.20 | 9.20 | 0 | 0 | 0 |
14/04/2016 |
9.94
|
200 | 9.87 | 9.94 | 8.40 | 0 | 100 | -0.0 |
13/04/2016 |
9.87
|
100 | 9.00 | 9.87 | 9.87 | 0 | 0 | 0 |
12/04/2016 |
9.00
|
10,400 | 10.54 | 10.54 | 9.00 | 7,700 | 100 | 0.1 |
11/04/2016 |
10.54
|
200 | 10.48 | 10.54 | 8.93 | 0 | 100 | -0.0 |
08/04/2016 |
10.48
|
100 | 9.13 | 10.48 | 10.48 | 0 | 0 | 0 |
07/04/2016 |
9.13
|
0 | 9.34 | 9.13 | 9.13 | 0 | 0 | 0 |
06/04/2016 |
9.34
|
2,100 | 9.81 | 9.81 | 9.07 | 0 | 1,700 | -0.0 |
05/04/2016 |
9.81
|
400 | 9.07 | 9.81 | 7.99 | 0 | 0 | 0 |
04/04/2016 |
9.07
|
300 | 9.40 | 9.40 | 9.07 | 100 | 0 | 0.0 |
01/04/2016 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 100 | 0 | 0.0 |
31/03/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
30/03/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
29/03/2016 |
9.40
|
100 | 8.46 | 9.40 | 9.40 | 100 | 0 | 0.0 |
28/03/2016 |
8.46
|
100 | 9.94 | 9.94 | 8.46 | 0 | 100 | -0.0 |
25/03/2016 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
24/03/2016 |
9.94
|
300 | 11.35 | 11.35 | 9.94 | 100 | 0 | 0.0 |
23/03/2016 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
22/03/2016 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
21/03/2016 |
11.35
|
100 | 10.21 | 11.35 | 11.35 | 0 | 0 | 0 |
18/03/2016 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
17/03/2016 |
10.21
|
1,500 | 9.81 | 10.21 | 10.21 | 1,500 | 0 | 0.0 |
16/03/2016 |
9.81
|
200 | 9.07 | 11.28 | 9.81 | 0 | 0 | 0 |
15/03/2016 |
9.07
|
1,807 | 10.48 | 10.48 | 9.07 | 1,500 | 0 | 0.0 |
14/03/2016 |
10.48
|
710 | 10.88 | 10.88 | 10.41 | 700 | 0 | 0.0 |
11/03/2016 |
10.88
|
130 | 9.67 | 10.88 | 10.88 | 0 | 0 | 0 |
10/03/2016 |
9.67
|
1,500 | 11.35 | 11.35 | 9.67 | 0 | 0 | 0 |
09/03/2016 |
11.35
|
100 | 10.01 | 11.35 | 11.35 | 0 | 0 | 0 |
08/03/2016 |
10.01
|
635 | 10.01 | 12.49 | 9.54 | 0 | 0 | 0 |
07/03/2016 |
10.01
|
535 | 10.81 | 12.36 | 10.01 | 0 | 0 | 0 |
04/03/2016 |
10.81
|
20 | 10.41 | 10.81 | 10.81 | 0 | 0 | 0 |
03/03/2016 |
10.41
|
1,100 | 10.01 | 11.49 | 10.41 | 0 | 0 | 0 |
02/03/2016 |
10.01
|
200 | 9.81 | 10.01 | 10.01 | 0 | 0 | 0 |
01/03/2016 |
9.81
|
300 | 9.07 | 10.41 | 9.81 | 0 | 0 | 0 |
29/02/2016 |
9.07
|
5,000 | 9.20 | 10.48 | 9.07 | 0 | 0 | 0 |
26/02/2016 |
9.20
|
0 | 9.27 | 9.20 | 9.20 | 0 | 0 | 0 |
25/02/2016 |
9.27
|
305 | 8.13 | 9.27 | 9.07 | 0 | 0 | 0 |
24/02/2016 |
8.13
|
100 | 9.40 | 9.40 | 8.13 | 0 | 0 | 0 |
23/02/2016 |
9.40
|
906 | 8.60 | 9.74 | 9.40 | 700 | 0 | 0.0 |
22/02/2016 |
8.60
|
200 | 7.52 | 8.60 | 8.60 | 0 | 0 | 0 |
19/02/2016 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
18/02/2016 |
7.52
|
100 | 8.53 | 8.53 | 7.52 | 0 | 0 | 0 |
17/02/2016 |
8.53
|
200 | 7.46 | 8.53 | 8.53 | 0 | 0 | 0 |
16/02/2016 |
7.46
|
100 | 8.26 | 8.26 | 7.46 | 0 | 0 | 0 |
15/02/2016 |
8.26
|
90 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
05/02/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
04/02/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
03/02/2016 |
8.26
|
0 | 8.66 | 8.26 | 8.26 | 0 | 0 | 0 |
02/02/2016 |
8.66
|
200 | 8.46 | 8.66 | 7.86 | 16,500 | 16,500 | 0 |
01/02/2016 |
8.46
|
2,000 | 7.39 | 8.46 | 8.46 | 0 | 0 | 0 |
29/01/2016 |
7.39
|
100 | 8.60 | 8.60 | 7.39 | 0 | 0 | 0 |
28/01/2016 |
8.60
|
100 | 10.01 | 10.01 | 8.60 | 0 | 0 | 0 |
27/01/2016 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
26/01/2016 |
10.01
|
100 | 8.87 | 10.01 | 10.01 | 0 | 0 | 0 |
25/01/2016 |
8.87
|
0 | 7.99 | 8.87 | 8.87 | 0 | 0 | 0 |
22/01/2016 |
7.99
|
900 | 8.19 | 9.40 | 7.59 | 0 | 0 | 0 |
21/01/2016 |
8.19
|
700 | 8.53 | 9.74 | 7.46 | 0 | 0 | 0 |
20/01/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
19/01/2016 |
8.53
|
5,000 | 7.46 | 8.53 | 8.53 | 0 | 0 | 0 |
18/01/2016 |
7.46
|
100 | 8.40 | 8.40 | 7.46 | 0 | 0 | 0 |
15/01/2016 |
8.40
|
100 | 7.32 | 8.40 | 8.40 | 0 | 0 | 0 |
14/01/2016 |
7.32
|
100 | 8.13 | 8.13 | 7.32 | 0 | 0 | 0 |
13/01/2016 |
8.13
|
5,000 | 7.12 | 8.13 | 8.13 | 500 | 0 | 0.0 |
12/01/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
11/01/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
08/01/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
07/01/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
06/01/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
05/01/2016 |
7.12
|
100 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 |
04/01/2016 |
7.52
|
300 | 8.53 | 9.81 | 7.52 | 0 | 0 | 0 |
31/12/2015 |
8.53
|
1,000 | 7.46 | 8.53 | 8.53 | 0 | 0 | 0 |
30/12/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
29/12/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
28/12/2015 |
7.46
|
100 | 8.60 | 8.60 | 7.46 | 0 | 0 | 0 |
25/12/2015 |
8.60
|
2,000 | 7.52 | 8.60 | 8.60 | 0 | 0 | 0 |
24/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
23/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
22/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
21/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
18/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
17/12/2015 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
16/12/2015 |
7.52
|
100 | 8.53 | 8.53 | 7.52 | 0 | 0 | 0 |
15/12/2015 |
8.53
|
100 | 9.94 | 9.94 | 8.53 | 0 | 0 | 0 |
14/12/2015 |
9.94
|
100 | 8.66 | 9.94 | 9.94 | 0 | 0 | 0 |
11/12/2015 |
8.66
|
100 | 10.07 | 10.07 | 8.66 | 0 | 0 | 0 |
10/12/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
09/12/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
08/12/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
07/12/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
04/12/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
03/12/2015 |
10.07
|
2,000 | 10.07 | 10.07 | 10.07 | 5,000 | 0 | 0.1 |
02/12/2015 |
10.07
|
5,100 | 11.55 | 11.55 | 9.87 | 3,000 | 0 | 0.0 |
01/12/2015 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
30/11/2015 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |