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) |
-1.40 | -6.39% | 4,400 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-21) |
0.70 | 3.54% | 28,300 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-25) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-09-30) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-05) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-16) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
01/12/2015 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
30/11/2015 |
10.64
|
100 | 11.81 | 11.81 | 10.64 | 0 | 12 | -0.0 |
27/11/2015 |
11.81
|
100 | 10.75 | 11.81 | 11.81 | 0 | 0 | 0 |
26/11/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
25/11/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
24/11/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
23/11/2015 |
10.75
|
700 | 10.09 | 11.10 | 9.08 | 0 | 0 | 0 |
20/11/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/11/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
18/11/2015 |
10.09
|
100 | 9.24 | 10.09 | 10.09 | 0 | 0 | 0 |
17/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
16/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
13/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
12/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
11/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
10/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
09/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
06/11/2015 |
9.24
|
400 | 9.24 | 9.24 | 8.33 | 0 | 0 | 0 |
05/11/2015 |
9.24
|
200 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
04/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
03/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
02/11/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
30/10/2015 |
9.24
|
200 | 9.48 | 9.48 | 8.55 | 0 | 0 | 0 |
29/10/2015 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
28/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
27/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
26/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
23/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
22/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
21/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
20/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
19/10/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
16/10/2015 |
9.48
|
100 | 9.26 | 9.48 | 9.48 | 0 | 0 | 0 |
15/10/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
14/10/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
13/10/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
12/10/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
09/10/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
08/10/2015 |
9.26
|
500 | 9.21 | 10.11 | 9.21 | 0 | 0 | 0 |
07/10/2015 |
9.21
|
24,200 | 9.02 | 9.26 | 9.02 | 0 | 0 | 0 |
06/10/2015 |
9.02
|
200 | 8.89 | 9.02 | 8.02 | 0 | 100 | -0.0 |
05/10/2015 |
8.89
|
100 | 8.10 | 8.89 | 8.89 | 0 | 0 | 0 |
02/10/2015 |
8.10
|
2,600 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 |
01/10/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
30/09/2015 |
8.23
|
300 | 8.15 | 8.23 | 7.83 | 0 | 0 | 0 |
29/09/2015 |
8.15
|
1,000 | 9.02 | 9.02 | 8.15 | 0 | 0 | 0 |
28/09/2015 |
9.02
|
1,300 | 9.13 | 9.13 | 8.23 | 100 | 0 | 0.0 |
25/09/2015 |
9.13
|
1,900 | 9.16 | 9.16 | 8.26 | 100 | 0 | 0.0 |
24/09/2015 |
9.16
|
3,400 | 8.60 | 9.16 | 7.96 | 3,300 | 0 | 0.1 |
23/09/2015 |
8.60
|
700 | 9.56 | 9.56 | 8.60 | 0 | 0 | 0 |
22/09/2015 |
9.56
|
2,500 | 8.73 | 9.56 | 7.96 | 0 | 0 | 0 |
21/09/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
18/09/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
17/09/2015 |
8.73
|
100 | 7.96 | 8.73 | 8.73 | 0 | 0 | 0 |
16/09/2015 |
7.96
|
100 | 8.55 | 8.55 | 7.96 | 0 | 0 | 0 |
15/09/2015 |
8.55
|
2,100 | 9.48 | 10.35 | 8.55 | 0 | 0 | 0 |
14/09/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
11/09/2015 |
9.48
|
1,100 | 10.51 | 11.02 | 9.48 | 0 | 0 | 0 |
10/09/2015 |
10.51
|
300 | 9.56 | 10.51 | 9.90 | 0 | 0 | 0 |
09/09/2015 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
08/09/2015 |
9.56
|
3,400 | 10.59 | 10.59 | 9.56 | 0 | 0 | 0 |
07/09/2015 |
10.59
|
1,100 | 9.79 | 10.59 | 8.84 | 0 | 0 | 0 |
04/09/2015 |
9.79
|
700 | 9.29 | 9.79 | 8.36 | 0 | 0 | 0 |
03/09/2015 |
9.29
|
100 | 8.60 | 9.29 | 9.29 | 0 | 0 | 0 |
01/09/2015 |
8.60
|
1,100 | 8.28 | 8.60 | 7.51 | 0 | 0 | 0 |
31/08/2015 |
8.28
|
2,900 | 7.94 | 8.28 | 7.17 | 0 | 100 | -0.0 |
28/08/2015 |
7.94
|
100 | 7.59 | 7.94 | 7.94 | 0 | 0 | 0 |
27/08/2015 |
7.59
|
500 | 7.43 | 7.59 | 7.09 | 400 | 0 | 0.0 |
26/08/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
25/08/2015 |
7.43
|
2,000 | 7.51 | 7.94 | 7.43 | 0 | 0 | 0 |
24/08/2015 |
7.51
|
100 | 7.09 | 7.51 | 7.51 | 0 | 0 | 0 |
21/08/2015 |
7.09
|
700 | 7.70 | 7.70 | 7.09 | 600 | 0 | 0.0 |
20/08/2015 |
7.70
|
600 | 8.28 | 8.28 | 7.46 | 0 | 100 | -0.0 |
19/08/2015 |
8.28
|
200 | 8.31 | 8.31 | 7.49 | 0 | 100 | -0.0 |
18/08/2015 |
8.31
|
4,000 | 7.96 | 8.31 | 7.17 | 3,800 | 100 | 0.1 |
17/08/2015 |
7.96
|
3,900 | 7.96 | 7.96 | 7.25 | 3,800 | 0 | 0.1 |
14/08/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
13/08/2015 |
7.96
|
1,100 | 7.91 | 7.96 | 7.70 | 0 | 0 | 0 |
12/08/2015 |
7.91
|
1,100 | 8.04 | 8.04 | 7.70 | 0 | 0 | 0 |
11/08/2015 |
8.04
|
300 | 7.75 | 8.04 | 7.70 | 0 | 0 | 0 |
10/08/2015 |
7.75
|
2,500 | 8.23 | 8.23 | 7.75 | 0 | 0 | 0 |
07/08/2015 |
8.23
|
600 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
06/08/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
05/08/2015 |
8.26
|
20 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
04/08/2015 |
8.26
|
700 | 8.26 | 9.08 | 8.26 | 0 | 0 | 0 |
03/08/2015 |
8.26
|
60 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
31/07/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
30/07/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
29/07/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
28/07/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
27/07/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
24/07/2015 |
8.26
|
300 | 8.26 | 8.26 | 7.72 | 0 | 0 | 0 |
23/07/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
22/07/2015 |
8.26
|
1,000 | 8.36 | 8.36 | 7.94 | 0 | 0 | 0 |
21/07/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
20/07/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
17/07/2015 |
8.36
|
100 | 7.70 | 8.36 | 8.36 | 0 | 0 | 0 |
16/07/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
15/07/2015 |
7.70
|
100 | 8.49 | 8.49 | 7.70 | 0 | 0 | 0 |