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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2015 |
10.80
|
1,080 | 10.80 | 10.80 | 10.70 | 590 | 0 | 0.0 |
18/11/2015 |
10.80
|
200 | 11.30 | 11.30 | 10.60 | 40 | 0 | 0.0 |
17/11/2015 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
16/11/2015 |
11.30
|
760 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
13/11/2015 |
11.50
|
6,520 | 11.20 | 11.50 | 11.20 | 6,000 | 5,950 | 0.0 |
12/11/2015 |
11.20
|
60 | 11.60 | 11.60 | 11.20 | 10 | 0 | 0.0 |
11/11/2015 |
11.60
|
1,860 | 11 | 11.70 | 11.40 | 970 | 550 | 0.0 |
10/11/2015 |
11
|
10 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
09/11/2015 |
11.80
|
1,700 | 12.50 | 12.50 | 11.80 | 0 | 1,000 | -0.0 |
06/11/2015 |
12.50
|
1,710 | 12.30 | 12.50 | 11.80 | 0 | 1,080 | -0.0 |
05/11/2015 |
12.30
|
1,840 | 11.50 | 12.30 | 12 | 0 | 0 | 0 |
04/11/2015 |
11.50
|
2,770 | 12 | 12 | 11.50 | 1,000 | 1,110 | -0.0 |
03/11/2015 |
12
|
2,520 | 11.90 | 12 | 11.90 | 100 | 500 | -0.0 |
02/11/2015 |
11.90
|
1,040 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
30/10/2015 |
12.60
|
4,190 | 12.60 | 13 | 11.80 | 2,000 | 2,040 | -0.0 |
29/10/2015 |
12.60
|
1,480 | 12.70 | 13.40 | 12.60 | 0 | 1,200 | -0.0 |
28/10/2015 |
12.70
|
6,570 | 12.30 | 12.70 | 12.20 | 0 | 2,840 | -0.0 |
27/10/2015 |
12.30
|
9,500 | 11.50 | 12.30 | 11.50 | 3,000 | 0 | 0.0 |
26/10/2015 |
11.50
|
2,730 | 12.30 | 12.60 | 11.50 | 400 | 10 | 0.0 |
23/10/2015 |
12.30
|
4,930 | 12 | 12.70 | 12.30 | 0 | 3,000 | -0.0 |
22/10/2015 |
12
|
4,500 | 11.40 | 12 | 11.40 | 0 | 800 | -0.0 |
21/10/2015 |
11.40
|
7,800 | 10.70 | 11.40 | 10.60 | 0 | 1,180 | -0.0 |
20/10/2015 |
10.70
|
9,290 | 10.80 | 11.30 | 10.70 | 0 | 2,690 | -0.0 |
19/10/2015 |
10.80
|
7,010 | 10.60 | 10.80 | 9.90 | 0 | 1,010 | -0.0 |
16/10/2015 |
10.60
|
3,000 | 10.60 | 10.70 | 10.60 | 0 | 3,000 | -0.0 |
15/10/2015 |
10.60
|
200 | 10.50 | 10.60 | 10.60 | 0 | 200 | -0.0 |
14/10/2015 |
10.50
|
860 | 10.50 | 10.50 | 10 | 0 | 780 | -0.0 |
13/10/2015 |
10.50
|
3,530 | 10.40 | 11.10 | 10.50 | 0 | 50 | -0.0 |
12/10/2015 |
10.40
|
1,500 | 9.80 | 10.40 | 10.30 | 0 | 0 | 0 |
09/10/2015 |
9.80
|
5,040 | 9.30 | 9.90 | 9.80 | 0 | 4,300 | -0.0 |
08/10/2015 |
9.30
|
50 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 |
07/10/2015 |
8.70
|
3,050 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
06/10/2015 |
8.20
|
840 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
05/10/2015 |
7.70
|
20 | 8 | 8 | 7.70 | 0 | 0 | 0 |
02/10/2015 |
8
|
10 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
01/10/2015 |
8.50
|
330 | 8.50 | 8.50 | 8.50 | 330 | 0 | 0.0 |
30/09/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/09/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/09/2015 |
8.50
|
150 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/09/2015 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/09/2015 |
8.50
|
820 | 8.10 | 8.50 | 8.50 | 0 | 0 | 0 |
23/09/2015 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/09/2015 |
8.10
|
260 | 7.90 | 8.10 | 8 | 60 | 200 | -0.0 |
21/09/2015 |
7.90
|
260 | 7.40 | 7.90 | 7.90 | 0 | 0 | 0 |
18/09/2015 |
7.40
|
450 | 7 | 7.40 | 7.40 | 0 | 0 | 0 |
17/09/2015 |
7
|
20 | 7.20 | 7.70 | 7 | 0 | 10 | -0 |
16/09/2015 |
7.20
|
120 | 7.50 | 8 | 7 | 110 | 10 | 0.0 |
15/09/2015 |
7.50
|
970 | 8 | 8 | 7.50 | 960 | 0 | 0.0 |
14/09/2015 |
8
|
1,110 | 7.70 | 8 | 7.70 | 0 | 810 | -0.0 |
11/09/2015 |
7.70
|
410 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
10/09/2015 |
8.20
|
390 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
09/09/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/09/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
07/09/2015 |
8
|
170 | 8 | 8 | 8 | 0 | 0 | 0 |
04/09/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/09/2015 |
8
|
30 | 8 | 8 | 8 | 0 | 0 | 0 |
01/09/2015 |
8
|
10 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
31/08/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/08/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
27/08/2015 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/08/2015 |
8.40
|
3,400 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 |
25/08/2015 |
7.90
|
660 | 8.10 | 8.60 | 7.90 | 0 | 0 | 0 |
24/08/2015 |
8.10
|
320 | 8.70 | 8.70 | 8.10 | 300 | 0 | 0.0 |
21/08/2015 |
8.70
|
1,670 | 8.20 | 8.70 | 7.70 | 0 | 0 | 0 |
20/08/2015 |
8.20
|
2,060 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
19/08/2015 |
8.80
|
3,450 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
18/08/2015 |
8.80
|
6,850 | 8.90 | 8.90 | 8.40 | 5,000 | 0 | 0.0 |
17/08/2015 |
8.90
|
3,600 | 9 | 9 | 8.90 | 3,600 | 0 | 0.0 |
14/08/2015 |
9
|
2,070 | 9.30 | 9.30 | 9 | 1,970 | 0 | 0.0 |
13/08/2015 |
9.30
|
1,840 | 10 | 10 | 9.30 | 0 | 0 | 0 |
12/08/2015 |
10
|
580 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
11/08/2015 |
10.10
|
170 | 10 | 10.10 | 9.40 | 0 | 0 | 0 |
10/08/2015 |
10
|
210 | 10 | 10 | 9.30 | 0 | 0 | 0 |
07/08/2015 |
10
|
100 | 10 | 10 | 9.40 | 0 | 0 | 0 |
06/08/2015 |
10
|
200 | 9.70 | 10 | 10 | 0 | 0 | 0 |
05/08/2015 |
9.70
|
1,010 | 10.10 | 10.10 | 9.70 | 1,000 | 0 | 0.0 |
04/08/2015 |
10.10
|
10 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
03/08/2015 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
31/07/2015 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
30/07/2015 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
29/07/2015 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/07/2015 |
10.80
|
220 | 11 | 11 | 10.80 | 0 | 0 | 0 |
27/07/2015 |
11
|
20 | 10.60 | 11 | 11 | 0 | 0 | 0 |
24/07/2015 |
10.60
|
200 | 10.20 | 10.60 | 10.60 | 0 | 0 | 0 |
23/07/2015 |
10.20
|
210 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
22/07/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
21/07/2015 |
10.40
|
3,210 | 10.40 | 10.40 | 9.70 | 1,000 | 0 | 0.0 |
20/07/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
17/07/2015 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/07/2015 |
10.40
|
10 | 10 | 10.40 | 10.40 | 0 | 0 | 0 |
15/07/2015 |
10
|
20 | 10 | 10 | 10 | 0 | 0 | 0 |
14/07/2015 |
10
|
2,000 | 10.30 | 10.30 | 10 | 2,000 | 0 | 0.0 |
13/07/2015 |
10.30
|
1,680 | 9.90 | 10.30 | 9.90 | 0 | 400 | -0.0 |
10/07/2015 |
9.90
|
1,680 | 9.30 | 9.90 | 9.80 | 0 | 800 | -0.0 |
09/07/2015 |
9.30
|
20 | 10 | 10.10 | 9.30 | 0 | 0 | 0 |
08/07/2015 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/07/2015 |
10
|
2,140 | 9.40 | 10 | 9.10 | 200 | 0 | 0.0 |
06/07/2015 |
9.40
|
1,100 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
03/07/2015 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/07/2015 |
9.90
|
2,210 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 |