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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
12.86
|
1,100 | 13.04 | 13.04 | 11.74 | 0 | 0 | 0 |
01/12/2015 |
13.04
|
100 | 12.30 | 13.04 | 13.04 | 0 | 0 | 0 |
30/11/2015 |
12.30
|
5,000 | 11.61 | 12.30 | 12.30 | 0 | 0 | 0 |
27/11/2015 |
11.61
|
40 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
26/11/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
25/11/2015 |
11.61
|
320 | 12.30 | 12.30 | 11.61 | 0 | 0 | 0 |
24/11/2015 |
12.30
|
3,800 | 12.00 | 12.30 | 12.22 | 0 | 0 | 0 |
23/11/2015 |
12.00
|
8,360 | 13.04 | 13.04 | 12.00 | 0 | 0 | 0 |
20/11/2015 |
13.04
|
100 | 12.82 | 13.04 | 13.04 | 0 | 0 | 0 |
19/11/2015 |
12.82
|
21,343 | 14.24 | 14.24 | 12.82 | 0 | 0 | 0 |
18/11/2015 |
14.24
|
17,900 | 13.12 | 14.24 | 11.83 | 0 | 0 | 0 |
17/11/2015 |
13.12
|
18,100 | 12.17 | 13.12 | 12.17 | 0 | 0 | 0 |
16/11/2015 |
12.17
|
7,800 | 12.09 | 12.17 | 11.31 | 0 | 0 | 0 |
13/11/2015 |
12.09
|
4,100 | 11.27 | 12.09 | 10.40 | 0 | 0 | 0 |
12/11/2015 |
11.27
|
120 | 12.52 | 12.52 | 11.27 | 0 | 0 | 0 |
11/11/2015 |
12.52
|
40 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
10/11/2015 |
12.52
|
1,500 | 13.21 | 13.21 | 12.52 | 0 | 0 | 0 |
09/11/2015 |
13.21
|
300 | 13.29 | 13.29 | 13.21 | 0 | 0 | 0 |
06/11/2015 |
13.29
|
400 | 12.52 | 13.29 | 12.52 | 0 | 0 | 0 |
05/11/2015 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
04/11/2015 |
12.52
|
2,600 | 12.52 | 12.52 | 12.26 | 0 | 0 | 0 |
03/11/2015 |
12.52
|
200 | 13.81 | 13.81 | 12.43 | 0 | 0 | 0 |
02/11/2015 |
13.81
|
11,700 | 12.95 | 13.81 | 12.13 | 0 | 0 | 0 |
30/10/2015 |
12.95
|
1,160 | 12.52 | 12.95 | 12.22 | 0 | 0 | 0 |
29/10/2015 |
12.52
|
1,600 | 13.12 | 13.38 | 12.17 | 0 | 0 | 0 |
28/10/2015 |
13.12
|
16,018 | 12.13 | 13.12 | 12.13 | 0 | 0 | 0 |
27/10/2015 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
26/10/2015 |
12.13
|
2,300 | 12.17 | 12.95 | 12.09 | 0 | 0 | 0 |
23/10/2015 |
12.17
|
460 | 12.13 | 12.17 | 12.13 | 0 | 0 | 0 |
22/10/2015 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
21/10/2015 |
12.13
|
5,300 | 12.52 | 12.95 | 12.13 | 0 | 0 | 0 |
20/10/2015 |
12.52
|
2,000 | 12.13 | 12.52 | 12.30 | 0 | 0 | 0 |
19/10/2015 |
12.13
|
1,300 | 11.91 | 12.13 | 10.79 | 0 | 0 | 0 |
16/10/2015 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
15/10/2015 |
11.91
|
2,115 | 11.87 | 12.09 | 11.91 | 0 | 0 | 0 |
14/10/2015 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
13/10/2015 |
11.87
|
1,800 | 11.83 | 11.87 | 11.87 | 0 | 0 | 0 |
12/10/2015 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
09/10/2015 |
11.83
|
100 | 11.74 | 11.83 | 11.83 | 0 | 0 | 0 |
08/10/2015 |
11.74
|
2,100 | 11.74 | 11.78 | 11.74 | 0 | 0 | 0 |
07/10/2015 |
11.74
|
2,300 | 11.74 | 11.87 | 11.74 | 900 | 0 | 0.0 |
06/10/2015 |
11.74
|
6,100 | 11.70 | 11.74 | 11.65 | 4,200 | 0 | 0.1 |
05/10/2015 |
11.70
|
700 | 11.27 | 11.70 | 11.70 | 0 | 0 | 0 |
02/10/2015 |
11.27
|
800 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
01/10/2015 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
30/09/2015 |
11.27
|
1,000 | 11.91 | 11.91 | 11.27 | 0 | 0 | 0 |
29/09/2015 |
11.91
|
9,000 | 10.83 | 11.91 | 10.45 | 0 | 0 | 0 |
28/09/2015 |
10.83
|
100 | 11.48 | 11.48 | 10.83 | 0 | 0 | 0 |
25/09/2015 |
11.48
|
1,000 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
24/09/2015 |
11.48
|
8,500 | 10.45 | 11.48 | 11.22 | 0 | 0 | 0 |
23/09/2015 |
10.45
|
12,300 | 10.79 | 11.65 | 10.40 | 0 | 0 | 0 |
22/09/2015 |
10.79
|
2,500 | 10.92 | 10.92 | 10.79 | 0 | 0 | 0 |
21/09/2015 |
10.92
|
100 | 11.48 | 11.48 | 10.92 | 0 | 0 | 0 |
18/09/2015 |
11.48
|
19,200 | 10.45 | 11.48 | 10.58 | 0 | 0 | 0 |
17/09/2015 |
10.45
|
200 | 10.40 | 10.79 | 10.45 | 0 | 0 | 0 |
16/09/2015 |
10.40
|
37,300 | 10.36 | 10.40 | 10.36 | 0 | 0 | 0 |
15/09/2015 |
10.36
|
11,200 | 10.14 | 10.36 | 10.19 | 0 | 0 | 0 |
14/09/2015 |
10.14
|
6,620 | 9.97 | 10.14 | 9.97 | 0 | 0 | 0 |
11/09/2015 |
9.97
|
2,800 | 9.93 | 10.01 | 9.97 | 0 | 0 | 0 |
10/09/2015 |
9.93
|
3,900 | 9.50 | 9.93 | 9.93 | 0 | 0 | 0 |
09/09/2015 |
9.50
|
3,816 | 9.41 | 9.50 | 9.50 | 0 | 0 | 0 |
08/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
07/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
04/09/2015 |
9.41
|
250 | 9.50 | 9.71 | 9.41 | 0 | 0 | 0 |
03/09/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
01/09/2015 |
9.50
|
700 | 9.41 | 9.50 | 9.50 | 0 | 0 | 0 |
31/08/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
28/08/2015 |
9.41
|
100 | 9.54 | 9.54 | 9.41 | 0 | 0 | 0 |
27/08/2015 |
9.54
|
1,900 | 9.71 | 9.84 | 9.54 | 0 | 0 | 0 |
26/08/2015 |
9.71
|
115 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
25/08/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
24/08/2015 |
9.71
|
17,300 | 9.28 | 9.71 | 9.28 | 900 | 0 | 0.0 |
21/08/2015 |
9.28
|
900 | 9.50 | 9.50 | 9.28 | 0 | 0 | 0 |
20/08/2015 |
9.50
|
100 | 9.28 | 9.50 | 9.50 | 0 | 0 | 0 |
19/08/2015 |
9.28
|
1,000 | 8.63 | 9.28 | 9.28 | 0 | 0 | 0 |
18/08/2015 |
8.63
|
5,100 | 9.58 | 9.58 | 8.63 | 0 | 0 | 0 |
17/08/2015 |
9.58
|
5,300 | 8.85 | 9.58 | 9.06 | 0 | 0 | 0 |
14/08/2015 |
8.85
|
800 | 9.71 | 9.71 | 8.85 | 0 | 0 | 0 |
13/08/2015 |
9.71
|
1,016 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
12/08/2015 |
9.71
|
3,600 | 9.71 | 9.71 | 8.85 | 0 | 0 | 0 |
11/08/2015 |
9.71
|
460 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
10/08/2015 |
9.71
|
16 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
07/08/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
06/08/2015 |
9.71
|
1,100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
05/08/2015 |
9.71
|
1,200 | 8.94 | 9.71 | 9.71 | 0 | 0 | 0 |
04/08/2015 |
8.94
|
100 | 9.50 | 9.50 | 8.94 | 0 | 0 | 0 |
03/08/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
31/07/2015 |
9.50
|
60 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
30/07/2015 |
9.50
|
68 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/07/2015 |
9.50
|
3,020 | 8.85 | 9.50 | 9.50 | 0 | 40 | -0.0 |
28/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
27/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
24/07/2015 |
8.85
|
432 | 8.85 | 8.85 | 8.85 | 0 | 400 | -0.0 |
23/07/2015 |
8.85
|
2,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
22/07/2015 |
8.85
|
2,500 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
21/07/2015 |
8.85
|
1,200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
20/07/2015 |
8.85
|
900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
17/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
16/07/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
15/07/2015 |
8.85
|
28,800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |