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) |
27/11/2015 |
11.55
|
100 | 10.07 | 11.55 | 11.55 | 0 | 0 | 0 |
26/11/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
25/11/2015 |
10.07
|
100 | 11.35 | 11.35 | 10.07 | 100 | 0 | 0.0 |
24/11/2015 |
11.35
|
100 | 10.01 | 11.35 | 11.35 | 0 | 0 | 0 |
23/11/2015 |
10.01
|
100 | 11.42 | 11.42 | 10.01 | 100 | 0 | 0.0 |
20/11/2015 |
11.42
|
100 | 9.81 | 11.42 | 11.42 | 0 | 0 | 0 |
19/11/2015 |
9.81
|
600 | 11.49 | 11.49 | 9.81 | 600 | 0 | 0.0 |
18/11/2015 |
11.49
|
100 | 11.02 | 11.49 | 11.49 | 0 | 0 | 0 |
17/11/2015 |
11.02
|
800 | 10.01 | 11.49 | 9.74 | 600 | 0 | 0.0 |
16/11/2015 |
10.01
|
200 | 9.27 | 10.01 | 10.01 | 200 | 0 | 0.0 |
13/11/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
12/11/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
11/11/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
10/11/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
09/11/2015 |
9.27
|
100 | 8.06 | 9.27 | 9.27 | 100 | 0 | 0.0 |
06/11/2015 |
8.06
|
2,400 | 9.40 | 9.40 | 8.06 | 0 | 0 | 0 |
05/11/2015 |
9.40
|
100 | 10.95 | 10.95 | 9.40 | 0 | 0 | 0 |
04/11/2015 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
03/11/2015 |
10.95
|
0 | 10.68 | 10.95 | 10.95 | 5,000 | 0 | 0.1 |
02/11/2015 |
10.68
|
600 | 10.81 | 12.36 | 10.68 | 4,000 | 0 | 0.1 |
30/10/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
29/10/2015 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
28/10/2015 |
10.81
|
0 | 9.94 | 10.81 | 10.81 | 0 | 0 | 0 |
27/10/2015 |
9.94
|
200 | 9.87 | 11.69 | 9.94 | 0 | 0 | 0 |
26/10/2015 |
9.87
|
400 | 11.55 | 11.82 | 9.87 | 0 | 0 | 0 |
23/10/2015 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
22/10/2015 |
11.55
|
100 | 10.14 | 11.55 | 11.55 | 0 | 0 | 0 |
21/10/2015 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
20/10/2015 |
10.14
|
1,700 | 11.89 | 11.89 | 10.14 | 0 | 0 | 0 |
19/10/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
16/10/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
15/10/2015 |
11.89
|
100 | 11.02 | 11.89 | 11.89 | 0 | 0 | 0 |
14/10/2015 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
13/10/2015 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
12/10/2015 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
09/10/2015 |
11.02
|
100 | 9.67 | 11.02 | 11.02 | 0 | 0 | 0 |
08/10/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
07/10/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
06/10/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
05/10/2015 |
9.67
|
0 | 9.74 | 9.67 | 9.67 | 0 | 0 | 0 |
02/10/2015 |
9.74
|
1,600 | 11.22 | 11.22 | 9.54 | 100 | 0 | 0.0 |
01/10/2015 |
11.22
|
100 | 9.94 | 11.22 | 11.22 | 0 | 0 | 0 |
30/09/2015 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
29/09/2015 |
9.94
|
100 | 11.69 | 11.69 | 9.94 | 100 | 0 | 0.0 |
28/09/2015 |
11.69
|
100 | 10.95 | 11.69 | 11.69 | 0 | 0 | 0 |
25/09/2015 |
10.95
|
100 | 9.60 | 10.95 | 10.95 | 0 | 0 | 0 |
24/09/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
23/09/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/09/2015 |
9.60
|
100 | 11.28 | 11.28 | 9.60 | 100 | 0 | 0.0 |
21/09/2015 |
11.28
|
100 | 10.61 | 11.28 | 11.28 | 0 | 0 | 0 |
18/09/2015 |
10.61
|
0 | 10.14 | 10.61 | 10.61 | 0 | 0 | 0 |
17/09/2015 |
10.14
|
700 | 11.89 | 13.57 | 10.14 | 100 | 0 | 0.0 |
16/09/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
15/09/2015 |
11.89
|
100 | 11.08 | 11.89 | 11.89 | 0 | 0 | 0 |
14/09/2015 |
11.08
|
100 | 9.74 | 11.08 | 11.08 | 0 | 0 | 0 |
11/09/2015 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 100 | 0 | 0.0 |
10/09/2015 |
9.74
|
300 | 9.74 | 11.08 | 9.74 | 0 | 0 | 0 |
09/09/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
08/09/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
07/09/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
04/09/2015 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
03/09/2015 |
9.74
|
100 | 12.69 | 12.69 | 9.74 | 100 | 0 | 0.0 |
01/09/2015 |
12.69
|
200 | 13.57 | 13.57 | 10.14 | 100 | 0 | 0.0 |
31/08/2015 |
13.57
|
200 | 11.89 | 13.57 | 10.14 | 100 | 0 | 0.0 |
28/08/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
27/08/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
26/08/2015 |
11.89
|
100 | 10.41 | 11.89 | 11.89 | 0 | 0 | 0 |
25/08/2015 |
10.41
|
100 | 9.00 | 10.41 | 10.41 | 0 | 0 | 0 |
24/08/2015 |
9.00
|
1,700 | 9.40 | 11.89 | 9.00 | 1,600 | 0 | 0.0 |
21/08/2015 |
9.40
|
300 | 10.81 | 12.36 | 9.40 | 100 | 0 | 0.0 |
20/08/2015 |
10.81
|
100 | 9.47 | 10.81 | 10.81 | 0 | 0 | 0 |
19/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
18/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
17/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
14/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
13/08/2015 |
9.47
|
100 | 9.40 | 9.47 | 9.47 | 0 | 0 | 0 |
12/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
11/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
07/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
06/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/08/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
03/08/2015 |
9.40
|
2,000 | 9.13 | 9.40 | 9.40 | 1,100 | 0 | 0.0 |
31/07/2015 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
30/07/2015 |
9.13
|
100 | 9.40 | 9.40 | 9.13 | 0 | 0 | 0 |
29/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
22/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
21/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/07/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/07/2015 |
9.40
|
1,000 | 10.07 | 10.07 | 9.40 | 0 | 0 | 0 |
16/07/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
15/07/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
14/07/2015 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
13/07/2015 |
10.07
|
500 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
10/07/2015 |
10.07
|
1,400 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |