| 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) |
0.10 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 26/11/2015 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 25/11/2015 |
4.31
|
13,840 | 4.49 | 4.49 | 4.22 | 0 | 0 | 0 |
| 24/11/2015 |
4.49
|
2,020 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
| 23/11/2015 |
4.63
|
620 | 4.49 | 4.63 | 4.26 | 0 | 0 | 0 |
| 20/11/2015 |
4.49
|
1,430 | 4.31 | 4.54 | 4.13 | 0 | 0 | 0 |
| 19/11/2015 |
4.31
|
5,640 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
| 18/11/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 17/11/2015 |
4.63
|
10 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 |
| 16/11/2015 |
4.54
|
80 | 4.58 | 4.68 | 4.26 | 0 | 0 | 0 |
| 13/11/2015 |
4.58
|
6,490 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 12/11/2015 |
4.68
|
60 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 11/11/2015 |
4.68
|
10 | 4.49 | 4.68 | 4.68 | 0 | 0 | 0 |
| 10/11/2015 |
4.49
|
4,370 | 4.49 | 4.63 | 4.22 | 0 | 0 | 0 |
| 09/11/2015 |
4.49
|
10 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 06/11/2015 |
4.49
|
720 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 |
| 05/11/2015 |
4.54
|
2,700 | 4.49 | 4.58 | 4.26 | 0 | 0 | 0 |
| 04/11/2015 |
4.49
|
10,240 | 4.26 | 4.49 | 4.17 | 0 | 0 | 0 |
| 03/11/2015 |
4.26
|
1,710 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 02/11/2015 |
4.26
|
20 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 |
| 30/10/2015 |
4.36
|
5,940 | 4.26 | 4.36 | 4.13 | 0 | 0 | 0 |
| 29/10/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 28/10/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 27/10/2015 |
4.26
|
1,120 | 4.26 | 4.26 | 4.03 | 0 | 0 | 0 |
| 26/10/2015 |
4.26
|
520 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/10/2015 |
4.26
|
2,640 | 4.03 | 4.26 | 4.03 | 0 | 0 | 0 |
| 22/10/2015 |
4.03
|
320 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 |
| 21/10/2015 |
4.08
|
60 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 20/10/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 19/10/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 16/10/2015 |
4.13
|
30 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 15/10/2015 |
4.13
|
70 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 14/10/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 13/10/2015 |
4.13
|
440 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 12/10/2015 |
4.13
|
320 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 09/10/2015 |
4.17
|
910 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
| 08/10/2015 |
4.17
|
30 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 07/10/2015 |
4.17
|
2,170 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 06/10/2015 |
4.17
|
110 | 4.13 | 4.17 | 4.17 | 0 | 0 | 0 |
| 05/10/2015 |
4.13
|
110 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 02/10/2015 |
4.17
|
60 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 01/10/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 30/09/2015 |
4.17
|
10 | 4.13 | 4.17 | 4.17 | 0 | 0 | 0 |
| 29/09/2015 |
4.13
|
20 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 28/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 25/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 23/09/2015 |
4.17
|
3,060 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 22/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/09/2015 |
4.17
|
830 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 18/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 17/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 16/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 15/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 14/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 11/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 10/09/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 09/09/2015 |
4.17
|
3,020 | 4.13 | 4.17 | 4.08 | 0 | 0 | 0 |
| 08/09/2015 |
4.13
|
40 | 4.13 | 4.26 | 4.08 | 0 | 0 | 0 |
| 07/09/2015 |
4.13
|
1,050 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
| 04/09/2015 |
4.13
|
1,430 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/09/2015 |
4.08
|
5,070 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 01/09/2015 |
4.03
|
7,670 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 31/08/2015 |
4.03
|
1,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 28/08/2015 |
4.03
|
60 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
| 27/08/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/08/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/08/2015 |
4.13
|
20 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 |
| 24/08/2015 |
4.08
|
2,870 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
| 21/08/2015 |
4.13
|
7,000 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
| 20/08/2015 |
4.13
|
1,020 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 |
| 19/08/2015 |
4.08
|
3,290 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 18/08/2015 |
4.08
|
8,250 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
| 17/08/2015 |
4.08
|
10 | 3.99 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/08/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/08/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/08/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/08/2015 |
3.99
|
15,000 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| 10/08/2015 |
4.03
|
5,810 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 07/08/2015 |
4.08
|
20 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 06/08/2015 |
4.08
|
10 | 3.94 | 4.08 | 4.08 | 0 | 0 | 0 |
| 05/08/2015 |
3.94
|
210 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 04/08/2015 |
3.99
|
5,710 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 |
| 03/08/2015 |
3.94
|
500 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
| 31/07/2015 |
3.99
|
110 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 30/07/2015 |
4.13
|
10 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 |
| 29/07/2015 |
3.94
|
2,010 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
| 28/07/2015 |
4.03
|
2,030 | 3.99 | 4.22 | 3.94 | 0 | 0 | 0 |
| 27/07/2015 |
3.99
|
30 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 24/07/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 23/07/2015 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 22/07/2015 |
4.08
|
1,580 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 21/07/2015 |
4.03
|
10 | 3.94 | 4.03 | 4.03 | 0 | 0 | 0 |
| 20/07/2015 |
3.94
|
3,780 | 3.94 | 4.08 | 3.94 | 1,000 | 0 | 0.0 |
| 17/07/2015 |
3.94
|
710 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 16/07/2015 |
3.94
|
4,110 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 |
| 15/07/2015 |
3.94
|
1,220 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 |
| 14/07/2015 |
3.94
|
2,780 | 4.03 | 4.03 | 3.94 | 1,000 | 0 | 0.0 |
| 13/07/2015 |
4.03
|
1,400 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
| 10/07/2015 |
4.08
|
220 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |