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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/12/2015 |
9.90
|
1,000 | 10.09 | 10.09 | 9.90 | 1,000 | 0 | 0.0 |
30/11/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
27/11/2015 |
10.09
|
1,700 | 10.04 | 10.09 | 10.09 | 0 | 0 | 0 |
26/11/2015 |
10.04
|
1,000 | 10.27 | 10.27 | 10.04 | 0 | 0 | 0 |
25/11/2015 |
10.27
|
700 | 10.13 | 10.27 | 10.27 | 0 | 0 | 0 |
24/11/2015 |
10.13
|
600 | 10.04 | 10.13 | 10.13 | 0 | 0 | 0 |
23/11/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
20/11/2015 |
10.04
|
2,600 | 10.04 | 10.04 | 9.90 | 2,000 | 0 | 0.0 |
19/11/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
18/11/2015 |
10.04
|
3,100 | 9.85 | 10.04 | 9.85 | 500 | 0 | 0.0 |
17/11/2015 |
9.85
|
11,200 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
16/11/2015 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/11/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
12/11/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
11/11/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
10/11/2015 |
9.90
|
4,000 | 10.13 | 10.13 | 9.90 | 2,000 | 0 | 0.0 |
09/11/2015 |
10.13
|
300 | 9.90 | 10.13 | 10.13 | 0 | 0 | 0 |
06/11/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/11/2015 |
9.90
|
30 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/11/2015 |
9.90
|
14,400 | 10.37 | 10.37 | 9.90 | 9,300 | 5,000 | 0.1 |
03/11/2015 |
10.37
|
3,000 | 10.27 | 10.37 | 10.23 | 0 | 0 | 0 |
02/11/2015 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
30/10/2015 |
10.27
|
13,700 | 10.13 | 10.27 | 10.13 | 9,600 | 0 | 0.2 |
29/10/2015 |
10.13
|
6,000 | 9.90 | 10.13 | 10.13 | 0 | 0 | 0 |
28/10/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
27/10/2015 |
9.90
|
10,000 | 9.90 | 9.90 | 9.90 | 9,800 | 0 | 0.2 |
26/10/2015 |
9.90
|
8,400 | 10.27 | 10.37 | 9.90 | 200 | 0 | 0.0 |
23/10/2015 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
22/10/2015 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
21/10/2015 |
10.27
|
3,025 | 10.27 | 10.27 | 9.43 | 0 | 0 | 0 |
20/10/2015 |
10.27
|
11,330 | 10.04 | 10.27 | 9.90 | 0 | 0 | 0 |
19/10/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
16/10/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
15/10/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
14/10/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
13/10/2015 |
10.04
|
1,300 | 9.90 | 10.04 | 9.99 | 0 | 0 | 0 |
12/10/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/10/2015 |
9.90
|
920 | 10.27 | 10.27 | 9.90 | 900 | 0 | 0.0 |
08/10/2015 |
10.27
|
4,600 | 9.90 | 10.27 | 9.90 | 0 | 0 | 0 |
07/10/2015 |
9.90
|
14,700 | 10.27 | 10.27 | 9.90 | 0 | 0 | 0 |
06/10/2015 |
10.27
|
8,000 | 10.13 | 10.27 | 9.80 | 2,000 | 0 | 0.0 |
05/10/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
02/10/2015 |
10.13
|
200 | 9.90 | 10.13 | 10.13 | 0 | 0 | 0 |
01/10/2015 |
9.90
|
23,200 | 9.43 | 9.90 | 9.57 | 0 | 0 | 0 |
30/09/2015 |
9.43
|
10,400 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
29/09/2015 |
9.43
|
6,400 | 8.95 | 9.43 | 8.95 | 0 | 0 | 0 |
28/09/2015 |
8.95
|
21,400 | 8.72 | 8.95 | 8.58 | 0 | 0 | 0 |
25/09/2015 |
8.72
|
30,400 | 8.95 | 8.95 | 8.06 | 0 | 0 | 0 |
24/09/2015 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
23/09/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
22/09/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
21/09/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
18/09/2015 |
8.95
|
500 | 8.58 | 8.95 | 8.95 | 0 | 0 | 0 |
17/09/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
16/09/2015 |
8.58
|
5,700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
15/09/2015 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/09/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
11/09/2015 |
8.58
|
3,300 | 8.58 | 8.72 | 8.58 | 0 | 0 | 0 |
10/09/2015 |
8.58
|
500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
09/09/2015 |
8.58
|
2,000 | 8.53 | 8.58 | 8.53 | 0 | 0 | 0 |
08/09/2015 |
8.53
|
200 | 8.72 | 8.72 | 8.48 | 0 | 0 | 0 |
07/09/2015 |
8.72
|
1,000 | 8.58 | 8.72 | 8.72 | 0 | 0 | 0 |
04/09/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
03/09/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
01/09/2015 |
8.58
|
10,000 | 8.95 | 8.95 | 8.58 | 0 | 0 | 0 |
31/08/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
28/08/2015 |
8.95
|
3,000 | 9.24 | 9.24 | 8.95 | 0 | 0 | 0 |
27/08/2015 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
26/08/2015 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
25/08/2015 |
9.24
|
11,300 | 9.33 | 9.33 | 8.95 | 0 | 0 | 0 |
24/08/2015 |
9.33
|
1,000 | 10.32 | 10.32 | 9.33 | 0 | 0 | 0 |
21/08/2015 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
20/08/2015 |
10.32
|
8,900 | 9.43 | 10.32 | 9.66 | 0 | 0 | 0 |
19/08/2015 |
9.43
|
900 | 9.99 | 9.99 | 9.43 | 0 | 0 | 0 |
18/08/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
17/08/2015 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
14/08/2015 |
9.99
|
2,000 | 9.52 | 9.99 | 9.99 | 0 | 0 | 0 |
13/08/2015 |
9.52
|
7,600 | 9.90 | 10.27 | 9.52 | 0 | 0 | 0 |
12/08/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
11/08/2015 |
9.90
|
100 | 10.13 | 10.13 | 9.90 | 0 | 0 | 0 |
10/08/2015 |
10.13
|
1,100 | 10.37 | 10.37 | 10.13 | 0 | 0 | 0 |
07/08/2015 |
10.37
|
100 | 10.13 | 10.37 | 10.37 | 0 | 0 | 0 |
06/08/2015 |
10.13
|
4,000 | 9.66 | 10.13 | 9.90 | 0 | 0 | 0 |
05/08/2015 |
9.66
|
800 | 9.57 | 9.66 | 9.66 | 0 | 0 | 0 |
04/08/2015 |
9.57
|
1,000 | 9.43 | 9.57 | 9.57 | 0 | 0 | 0 |
03/08/2015 |
9.43
|
1,400 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
31/07/2015 |
9.43
|
100 | 9.33 | 9.43 | 9.43 | 0 | 0 | 0 |
30/07/2015 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
29/07/2015 |
9.33
|
600 | 9.28 | 9.33 | 9.33 | 0 | 0 | 0 |
28/07/2015 |
9.28
|
300 | 9.19 | 9.28 | 9.28 | 0 | 0 | 0 |
27/07/2015 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
24/07/2015 |
9.19
|
300 | 9.66 | 9.66 | 8.77 | 0 | 0 | 0 |
23/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
22/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
21/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
20/07/2015 |
9.66
|
900 | 9.66 | 9.71 | 9.66 | 0 | 0 | 0 |
17/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
16/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
15/07/2015 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |