Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
9.66
|
300 | 9.23 | 9.66 | 8.33 | 100 | 0 | 0.0 |
01/12/2015 |
9.23
|
400 | 9.94 | 9.94 | 9.23 | 0 | 0 | 0 |
30/11/2015 |
9.94
|
1,200 | 9.47 | 9.94 | 9.05 | 1,100 | 0 | 0.0 |
27/11/2015 |
9.47
|
200 | 10.13 | 10.13 | 9.47 | 100 | 0 | 0.0 |
26/11/2015 |
10.13
|
200 | 9.57 | 10.13 | 9.52 | 200 | 0 | 0.0 |
25/11/2015 |
9.57
|
100 | 9.05 | 9.57 | 9.57 | 100 | 0 | 0.0 |
24/11/2015 |
9.05
|
1,900 | 9.66 | 9.66 | 9.05 | 0 | 0 | 0 |
23/11/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
20/11/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
19/11/2015 |
9.66
|
700 | 9.57 | 9.66 | 9.00 | 100 | 0 | 0.0 |
18/11/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
17/11/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
16/11/2015 |
9.57
|
100 | 9.23 | 9.57 | 9.57 | 100 | 0 | 0.0 |
13/11/2015 |
9.23
|
300 | 9.85 | 9.85 | 9.00 | 100 | 200 | -0.0 |
12/11/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
11/11/2015 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
10/11/2015 |
9.85
|
6,219 | 9.23 | 9.85 | 9.00 | 100 | 300 | -0.0 |
09/11/2015 |
9.23
|
1,100 | 9.80 | 9.80 | 8.90 | 200 | 300 | -0.0 |
06/11/2015 |
9.80
|
800 | 10.89 | 10.89 | 9.80 | 700 | 0 | 0.0 |
05/11/2015 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
04/11/2015 |
10.89
|
115 | 9.94 | 10.89 | 10.89 | 100 | 0 | 0.0 |
03/11/2015 |
9.94
|
100 | 9.38 | 9.94 | 9.94 | 100 | 0 | 0.0 |
02/11/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
30/10/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
29/10/2015 |
9.38
|
2,500 | 9.66 | 9.66 | 8.90 | 1,900 | 0 | 0.0 |
28/10/2015 |
9.66
|
100 | 9.38 | 9.66 | 9.66 | 100 | 0 | 0.0 |
27/10/2015 |
9.38
|
30,100 | 9.00 | 9.38 | 8.76 | 30,100 | 30,000 | 0.0 |
26/10/2015 |
9.00
|
1,300 | 8.86 | 9.00 | 8.95 | 0 | 900 | -0.0 |
23/10/2015 |
8.86
|
2,000 | 9.66 | 9.66 | 8.76 | 200 | 600 | -0.0 |
22/10/2015 |
9.66
|
3,225 | 9.76 | 9.76 | 8.81 | 2,100 | 2,500 | -0.0 |
21/10/2015 |
9.76
|
3,900 | 9.94 | 9.94 | 9.00 | 100 | 1,900 | -0.0 |
20/10/2015 |
9.94
|
1,150 | 10.18 | 10.89 | 9.94 | 100 | 0 | 0.0 |
19/10/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/10/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
15/10/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
14/10/2015 |
10.18
|
700 | 9.57 | 10.18 | 9.71 | 700 | 0 | 0.0 |
13/10/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
12/10/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
09/10/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
08/10/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
07/10/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
06/10/2015 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
05/10/2015 |
9.57
|
100 | 9.19 | 9.57 | 9.57 | 100 | 0 | 0.0 |
02/10/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
01/10/2015 |
9.19
|
200 | 9.71 | 9.71 | 9.19 | 0 | 0 | 0 |
30/09/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
29/09/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
28/09/2015 |
9.71
|
1,100 | 9.33 | 9.71 | 9.33 | 1,100 | 100 | 0.0 |
25/09/2015 |
9.33
|
100 | 9.52 | 9.52 | 9.33 | 0 | 0 | 0 |
24/09/2015 |
9.52
|
1,300 | 9.38 | 9.52 | 9.23 | 100 | 0 | 0.0 |
23/09/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
22/09/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
21/09/2015 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
18/09/2015 |
9.38
|
100 | 9.42 | 9.42 | 9.38 | 100 | 0 | 0.0 |
17/09/2015 |
9.42
|
100 | 9.00 | 9.42 | 9.42 | 100 | 0 | 0.0 |
16/09/2015 |
9.00
|
500 | 9.19 | 9.19 | 9.00 | 0 | 0 | 0 |
15/09/2015 |
9.19
|
2,000 | 9.94 | 9.94 | 9.00 | 200 | 200 | 0 |
14/09/2015 |
9.94
|
100 | 9.47 | 9.94 | 9.94 | 100 | 0 | 0.0 |
11/09/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
10/09/2015 |
9.47
|
200 | 9.00 | 9.47 | 9.23 | 200 | 0 | 0.0 |
09/09/2015 |
9.00
|
5,100 | 9.61 | 9.61 | 9.00 | 0 | 3,600 | -0.1 |
08/09/2015 |
9.61
|
200 | 9.71 | 9.71 | 9.38 | 200 | 0 | 0.0 |
07/09/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
04/09/2015 |
9.71
|
31,000 | 9.94 | 9.94 | 8.95 | 700 | 7,100 | -0.1 |
03/09/2015 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
01/09/2015 |
9.94
|
600 | 10.13 | 10.13 | 9.19 | 400 | 100 | 0.0 |
31/08/2015 |
10.13
|
8,900 | 9.80 | 10.66 | 8.86 | 200 | 100 | 0.0 |
28/08/2015 |
9.80
|
200 | 10.13 | 10.13 | 9.23 | 100 | 0 | 0.0 |
27/08/2015 |
10.13
|
130 | 9.28 | 10.13 | 10.13 | 100 | 0 | 0.0 |
26/08/2015 |
9.28
|
100 | 8.57 | 9.28 | 9.28 | 100 | 0 | 0.0 |
25/08/2015 |
8.57
|
300 | 9.47 | 9.47 | 8.52 | 100 | 0 | 0.0 |
24/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
21/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
20/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 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
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
12/08/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
11/08/2015 |
9.47
|
400 | 9.71 | 9.71 | 9.00 | 300 | 0 | 0.0 |
10/08/2015 |
9.71
|
100 | 9.42 | 9.71 | 9.71 | 100 | 0 | 0.0 |
07/08/2015 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
06/08/2015 |
9.42
|
1,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
05/08/2015 |
9.42
|
3,600 | 10.18 | 10.18 | 9.19 | 400 | 0 | 0.0 |
04/08/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
03/08/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
31/07/2015 |
10.18
|
200 | 9.33 | 10.18 | 10.18 | 100 | 0 | 0.0 |
30/07/2015 |
9.33
|
200 | 9.71 | 9.71 | 9.33 | 0 | 0 | 0 |
29/07/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
28/07/2015 |
9.71
|
4,700 | 9.71 | 9.71 | 9.00 | 100 | 0 | 0.0 |
27/07/2015 |
9.71
|
1,200 | 9.80 | 9.80 | 9.28 | 100 | 0 | 0.0 |
24/07/2015 |
9.80
|
700 | 9.76 | 9.80 | 8.81 | 200 | 0 | 0.0 |
23/07/2015 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
22/07/2015 |
9.76
|
100 | 9.23 | 9.76 | 9.76 | 100 | 0 | 0.0 |
21/07/2015 |
9.23
|
3,300 | 10.18 | 10.18 | 9.23 | 1,900 | 0 | 0.0 |
20/07/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
17/07/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/07/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
15/07/2015 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |