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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
05/11/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
04/11/2015 |
10.93
|
190 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
03/11/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
02/11/2015 |
10.93
|
700 | 11.68 | 11.68 | 10.93 | 0 | 0 | 0 |
30/10/2015 |
11.68
|
500 | 10.93 | 11.68 | 11.68 | 0 | 200 | -0.0 |
29/10/2015 |
10.93
|
2,880 | 10.66 | 10.93 | 10.66 | 0 | 1,880 | -0.0 |
28/10/2015 |
10.66
|
5,010 | 11.41 | 11.41 | 10.66 | 0 | 0 | 0 |
27/10/2015 |
11.41
|
10 | 11.48 | 11.48 | 11.41 | 0 | 10 | -0.0 |
26/10/2015 |
11.48
|
550 | 11.07 | 11.48 | 11.48 | 0 | 300 | -0.0 |
23/10/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
22/10/2015 |
11.07
|
700 | 10.38 | 11.07 | 11.07 | 0 | 0 | 0 |
21/10/2015 |
10.38
|
3,010 | 10.86 | 10.86 | 10.38 | 0 | 0 | 0 |
20/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
19/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
16/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
15/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
14/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
13/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
12/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
09/10/2015 |
10.86
|
10 | 11.27 | 11.27 | 10.86 | 0 | 10 | -0.0 |
08/10/2015 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
07/10/2015 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
06/10/2015 |
11.27
|
10 | 10.86 | 11.27 | 11.27 | 10 | 0 | 0.0 |
05/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
02/10/2015 |
10.86
|
1,000 | 10.86 | 10.86 | 10.86 | 0 | 1,000 | -0.0 |
01/10/2015 |
10.86
|
10 | 10.86 | 10.86 | 10.86 | 0 | 10 | -0.0 |
30/09/2015 |
10.86
|
500 | 10.86 | 10.86 | 10.86 | 0 | 500 | -0.0 |
29/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
28/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
25/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
24/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
23/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
22/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
21/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
18/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
17/09/2015 |
10.86
|
50 | 10.93 | 10.93 | 10.86 | 0 | 50 | -0.0 |
16/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
15/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
14/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
11/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
10/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
09/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
08/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
07/09/2015 |
10.93
|
90 | 10.93 | 10.93 | 10.93 | 0 | 90 | -0.0 |
04/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
03/09/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
01/09/2015 |
10.93
|
20 | 10.45 | 10.93 | 10.93 | 0 | 20 | -0.0 |
31/08/2015 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
28/08/2015 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
27/08/2015 |
10.45
|
20 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
26/08/2015 |
10.45
|
800 | 10.25 | 10.45 | 10.45 | 0 | 0 | 0 |
25/08/2015 |
10.25
|
210 | 10.04 | 10.25 | 10.25 | 0 | 0 | 0 |
24/08/2015 |
10.04
|
1,090 | 10.72 | 10.72 | 10.04 | 1,000 | 10 | 0.0 |
21/08/2015 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
20/08/2015 |
10.72
|
220 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
19/08/2015 |
10.72
|
10 | 10.66 | 10.72 | 10.72 | 0 | 0 | 0 |
18/08/2015 |
10.66
|
450 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
17/08/2015 |
10.66
|
2,000 | 10.86 | 10.86 | 10.66 | 0 | 0 | 0 |
14/08/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
13/08/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
12/08/2015 |
10.86
|
500 | 10.59 | 10.86 | 10.86 | 0 | 0 | 0 |
11/08/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
10/08/2015 |
10.59
|
200 | 10.93 | 10.93 | 10.59 | 0 | 0 | 0 |
07/08/2015 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
06/08/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
05/08/2015 |
10.93
|
450 | 10.93 | 10.93 | 10.66 | 0 | 0 | 0 |
04/08/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
03/08/2015 |
10.93
|
1,200 | 10.93 | 10.93 | 10.93 | 0 | 1,200 | -0.0 |
31/07/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
30/07/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
29/07/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
28/07/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
27/07/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
24/07/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
23/07/2015 |
10.93
|
1,000 | 10.79 | 10.93 | 10.86 | 0 | 990 | -0.0 |
22/07/2015 |
10.79
|
1,190 | 10.66 | 10.79 | 10.79 | 0 | 0 | 0 |
21/07/2015 |
10.66
|
250 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
20/07/2015 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
17/07/2015 |
10.66
|
100 | 10.52 | 10.66 | 10.66 | 0 | 100 | -0.0 |
16/07/2015 |
10.52
|
540 | 10.45 | 10.52 | 10.45 | 0 | 0 | 0 |
15/07/2015 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
14/07/2015 |
10.45
|
1,010 | 10.66 | 10.66 | 10.38 | 0 | 0 | 0 |
13/07/2015 |
10.66
|
4,380 | 11.20 | 11.20 | 10.66 | 0 | 0 | 0 |
10/07/2015 |
11.20
|
570 | 10.93 | 11.20 | 10.93 | 0 | 0 | 0 |
09/07/2015 |
10.93
|
100 | 10.66 | 10.93 | 10.86 | 0 | 0 | 0 |
08/07/2015 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
07/07/2015 |
10.66
|
10 | 11.20 | 11.20 | 10.66 | 0 | 0 | 0 |
06/07/2015 |
11.20
|
1,220 | 11.00 | 11.20 | 10.93 | 0 | 0 | 0 |
03/07/2015 |
11.00
|
1,600 | 11.20 | 11.20 | 10.93 | 0 | 0 | 0 |
02/07/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
01/07/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
30/06/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
29/06/2015 |
11.20
|
1,010 | 10.79 | 11.20 | 10.93 | 0 | 0 | 0 |
26/06/2015 |
10.79
|
4,080 | 10.31 | 11.00 | 10.79 | 0 | 0 | 0 |
25/06/2015 |
10.31
|
550 | 11.00 | 11.00 | 10.31 | 0 | 0 | 0 |
24/06/2015 |
11.00
|
280 | 10.93 | 11.00 | 11.00 | 0 | 0 | 0 |
23/06/2015 |
10.93
|
2,590 | 10.31 | 11.00 | 10.31 | 0 | 0 | 0 |
22/06/2015 |
10.31
|
70 | 10.86 | 11.27 | 10.31 | 0 | 0 | 0 |
19/06/2015 |
10.86
|
60 | 10.93 | 11.27 | 10.59 | 0 | 0 | 0 |