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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2015 |
11.18
|
185,650 | 11.18 | 11.27 | 11 | 0 | 0 | 0 |
14/01/2015 |
11.18
|
163,820 | 10.82 | 11.27 | 10.82 | 0 | 0 | 0 |
13/01/2015 |
10.82
|
350,090 | 11 | 11.09 | 10.73 | 0 | 0 | 0 |
12/01/2015 |
11
|
223,690 | 11.45 | 11.55 | 11 | 0 | 10,000 | -0.1 |
09/01/2015 |
11.45
|
161,980 | 11.55 | 11.55 | 11.27 | 0 | 0 | 0 |
08/01/2015 |
11.55
|
109,260 | 11.73 | 11.73 | 11.55 | 0 | 0 | 0 |
07/01/2015 |
11.73
|
446,130 | 11.64 | 11.82 | 11.55 | 0 | 0 | 0 |
06/01/2015 |
11.64
|
408,880 | 11.45 | 11.64 | 11 | 0 | 0 | 0 |
05/01/2015 |
11.45
|
136,260 | 11.64 | 11.82 | 11.45 | 0 | 0 | 0 |
31/12/2014 |
11.64
|
447,700 | 10.91 | 11.64 | 10.91 | 1,000 | 0 | 0.0 |
30/12/2014 |
10.91
|
539,930 | 10.64 | 10.91 | 9.91 | 0 | 0 | 0 |
29/12/2014 |
10.64
|
549,070 | 11.36 | 11.36 | 10.64 | 1,000 | 0 | 0.0 |
26/12/2014 |
11.36
|
306,200 | 11.82 | 11.82 | 11.36 | 0 | 0 | 0 |
25/12/2014 |
11.82
|
308,250 | 12.09 | 12.09 | 11.55 | 0 | 0 | 0 |
24/12/2014 |
12.09
|
260,630 | 12 | 12.36 | 11.91 | 0 | 0 | 0 |
23/12/2014 |
12
|
274,790 | 12 | 12.09 | 11.73 | 0 | 0 | 0 |
22/12/2014 |
12
|
264,840 | 11.91 | 12.09 | 11.73 | 0 | 0 | 0 |
19/12/2014 |
11.91
|
307,680 | 12.64 | 12.64 | 11.91 | 0 | 0 | 0 |
18/12/2014 |
12.64
|
130,480 | 12.45 | 12.73 | 12.27 | 0 | 0 | 0 |
17/12/2014 |
12.45
|
404,750 | 12.82 | 13.09 | 12 | 2,000 | 0 | 0.0 |
16/12/2014 |
12.82
|
510,710 | 13.18 | 13.18 | 12.64 | 4,000 | 0 | 0.1 |
15/12/2014 |
13.18
|
528,900 | 12.91 | 13.45 | 12.82 | 0 | 0 | 0 |
12/12/2014 |
12.91
|
419,430 | 12.45 | 12.91 | 12.45 | 0 | 0 | 0 |
11/12/2014 |
12.45
|
575,450 | 12.45 | 12.91 | 12.27 | 0 | 0 | 0 |
10/12/2014 |
12.45
|
639,760 | 12 | 12.45 | 11.82 | 0 | 0 | 0 |
09/12/2014 |
12
|
845,990 | 12.82 | 12.91 | 12 | 0 | 0 | 0 |
08/12/2014 |
12.82
|
414,810 | 12.73 | 13.18 | 12.73 | 0 | 0 | 0 |
05/12/2014 |
12.73
|
335,400 | 12.73 | 13 | 12.55 | 0 | 0 | 0 |
04/12/2014 |
12.73
|
628,820 | 13 | 13.18 | 12.64 | 0 | 0 | 0 |
03/12/2014 |
13
|
428,090 | 13.18 | 13.27 | 12.91 | 0 | 0 | 0 |
02/12/2014 |
13.18
|
396,180 | 12.64 | 13.27 | 12.64 | 0 | 0 | 0 |
01/12/2014 |
12.64
|
756,690 | 13 | 13 | 12.55 | 0 | 0 | 0 |
28/11/2014 |
13
|
2,247,150 | 13.91 | 14.18 | 13 | 0 | 0 | 0 |
27/11/2014 |
13.91
|
468,040 | 13.18 | 13.91 | 13 | 0 | 0 | 0 |
26/11/2014 |
13.18
|
527,420 | 13.64 | 13.91 | 12.91 | 0 | 0 | 0 |
25/11/2014 |
13.64
|
533,600 | 13.18 | 13.82 | 13.18 | 0 | 0 | 0 |
24/11/2014 |
13.18
|
517,410 | 13.82 | 13.82 | 13 | 0 | 0 | 0 |
21/11/2014 |
13.82
|
900,480 | 14.82 | 15.09 | 13.82 | 0 | 200 | -0.0 |
20/11/2014 |
14.82
|
677,840 | 13.91 | 14.82 | 13.82 | 0 | 0 | 0 |
19/11/2014 |
13.91
|
1,019,520 | 13.45 | 14 | 13.45 | 1,000 | 5,340 | -0.1 |
18/11/2014 |
13.45
|
1,818,250 | 13.55 | 14.36 | 13.45 | 200 | 3,000 | -0.0 |
17/11/2014 |
13.55
|
1,317,320 | 12.73 | 13.55 | 13.09 | 0 | 0 | 0 |
14/11/2014 |
12.73
|
328,330 | 13.09 | 13.09 | 12.55 | 1,010 | 0 | 0.0 |
13/11/2014 |
13.09
|
528,110 | 13 | 13.45 | 12.91 | 6,330 | 10,000 | -0.1 |
12/11/2014 |
13
|
1,843,890 | 12.18 | 13 | 12.18 | 0 | 0 | 0 |
11/11/2014 |
12.18
|
349,840 | 12.36 | 12.45 | 12.18 | 0 | 0 | 0 |
10/11/2014 |
12.36
|
252,740 | 12.55 | 12.73 | 12.36 | 0 | 0 | 0 |
07/11/2014 |
12.55
|
189,390 | 12.82 | 12.82 | 12.27 | 0 | 0 | 0 |
06/11/2014 |
12.82
|
487,230 | 12.45 | 13 | 12.64 | 1,000 | 0 | 0.0 |
05/11/2014 |
12.45
|
1,429,480 | 11.91 | 12.73 | 11.91 | 0 | 0 | 0 |
04/11/2014 |
11.91
|
507,480 | 12 | 12.09 | 11.82 | 0 | 0 | 0 |
03/11/2014 |
12
|
355,170 | 11.91 | 12.18 | 11.82 | 0 | 0 | 0 |
31/10/2014 |
11.91
|
269,360 | 11.64 | 12.18 | 11.64 | 0 | 0 | 0 |
30/10/2014 |
11.64
|
210,510 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
29/10/2014 |
11.82
|
202,850 | 11.64 | 11.82 | 11.64 | 0 | 0 | 0 |
28/10/2014 |
11.64
|
507,090 | 11.55 | 12.18 | 11.36 | 0 | 0 | 0 |
27/10/2014 |
11.55
|
143,630 | 11.82 | 11.91 | 11.55 | 0 | 0 | 0 |
24/10/2014 |
11.82
|
545,170 | 11.82 | 12.09 | 11.64 | 0 | 0 | 0 |
23/10/2014 |
11.82
|
641,790 | 12.18 | 12.45 | 11.73 | 0 | 0 | 0 |
22/10/2014 |
12.18
|
403,490 | 12.09 | 12.64 | 12.18 | 0 | 0 | 0 |
21/10/2014 |
12.09
|
846,770 | 11.73 | 12.55 | 11.73 | 0 | 0 | 0 |
20/10/2014 |
11.73
|
267,830 | 11.55 | 12.09 | 11.73 | 90 | 0 | 0.0 |
17/10/2014 |
11.55
|
228,540 | 11.55 | 11.64 | 11.09 | 0 | 0 | 0 |
16/10/2014 |
11.55
|
729,790 | 12.36 | 12.36 | 11.55 | 0 | 5,100 | -0.1 |
15/10/2014 |
12.36
|
352,660 | 12.55 | 12.55 | 12.09 | 0 | 0 | 0 |
14/10/2014 |
12.55
|
450,560 | 12.82 | 13 | 12.55 | 0 | 0 | 0 |
13/10/2014 |
12.82
|
1,212,950 | 12.18 | 12.91 | 12.18 | 0 | 0 | 0 |
10/10/2014 |
12.18
|
959,930 | 11.45 | 12.18 | 11.45 | 20,000 | 3,000 | 0.2 |
09/10/2014 |
11.45
|
620,430 | 11.73 | 12.27 | 11.45 | 0 | 0 | 0 |
08/10/2014 |
11.73
|
283,570 | 12 | 12 | 11.64 | 0 | 0 | 0 |
07/10/2014 |
12
|
571,340 | 11.82 | 12.36 | 11.82 | 3,000 | 0 | 0.0 |
06/10/2014 |
11.82
|
1,371,260 | 11.09 | 11.82 | 10.82 | 0 | 0 | 0 |
03/10/2014 |
11.09
|
498,070 | 10.64 | 11.36 | 10.55 | 0 | 0 | 0 |
02/10/2014 |
10.64
|
260,060 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
01/10/2014 |
10.64
|
315,150 | 10.36 | 10.73 | 10.36 | 0 | 0 | 0 |
30/09/2014 |
10.36
|
147,350 | 10.45 | 10.55 | 10.27 | 0 | 0 | 0 |
29/09/2014 |
10.45
|
243,530 | 10.55 | 10.55 | 10.09 | 0 | 10 | -0.0 |
26/09/2014 |
10.55
|
281,150 | 10.64 | 10.91 | 10.27 | 0 | 0 | 0 |
25/09/2014 |
10.64
|
123,890 | 10.45 | 10.73 | 10.27 | 0 | 0 | 0 |
24/09/2014 |
10.45
|
37,530 | 10.36 | 10.55 | 10.36 | 0 | 0 | 0 |
23/09/2014 |
10.36
|
135,830 | 10.36 | 10.73 | 10.36 | 0 | 0 | 0 |
22/09/2014 |
10.36
|
154,700 | 10.73 | 10.91 | 10.36 | 0 | 0 | 0 |
19/09/2014 |
10.73
|
131,990 | 10.45 | 10.91 | 10.36 | 0 | 0 | 0 |
18/09/2014 |
10.45
|
254,160 | 10.82 | 10.82 | 10.45 | 0 | 0 | 0 |
17/09/2014 |
10.82
|
145,550 | 10.82 | 11.27 | 10.82 | 10 | 0 | 0.0 |
16/09/2014 |
10.82
|
328,680 | 10.55 | 11.09 | 10.64 | 0 | 0 | 0 |
15/09/2014 |
10.55
|
366,870 | 11.18 | 11.64 | 10.55 | 0 | 0 | 0 |
12/09/2014 |
11.18
|
196,400 | 11.27 | 11.27 | 11 | 0 | 0 | 0 |
11/09/2014 |
11.27
|
294,060 | 10.91 | 11.27 | 10.91 | 0 | 0 | 0 |
10/09/2014 |
10.91
|
518,600 | 10.91 | 11 | 10.27 | 0 | 0 | 0 |
09/09/2014 |
10.91
|
944,690 | 11.55 | 11.73 | 10.91 | 0 | 0 | 0 |
08/09/2014 |
11.55
|
519,240 | 12.09 | 12.18 | 11.55 | 0 | 0 | 0 |
05/09/2014 |
12.09
|
346,020 | 11.55 | 12.18 | 11.55 | 0 | 0 | 0 |
04/09/2014 |
11.55
|
824,940 | 10.82 | 11.55 | 10.64 | 5,100 | 0 | 0.1 |
03/09/2014 |
10.82
|
499,930 | 10.91 | 11.27 | 10.82 | 0 | 0 | 0 |
29/08/2014 |
10.91
|
267,150 | 11.09 | 11.09 | 10.82 | 0 | 10 | -0.0 |
28/08/2014 |
11.09
|
333,270 | 10.82 | 11.45 | 11 | 0 | 0 | 0 |
27/08/2014 |
10.82
|
1,009,730 | 10.18 | 10.82 | 10.27 | 0 | 19,600 | -0.2 |
26/08/2014 |
10.18
|
235,850 | 10.18 | 10.18 | 9.91 | 0 | 0 | 0 |
25/08/2014 |
10.18
|
350,800 | 10 | 10.36 | 10 | 0 | 7,980 | -0.1 |