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) |
-0.57 | -4.94% | 772,200 | 599 | 0.0 |
11
12.51
11
|
2 tháng
(2024-07-22) |
-0.66 | -5.66% | 913,100 | 699 | 0.0 |
11
12.51
11
|
3 tháng
(2024-06-21) |
-0.75 | -6.38% | 1,148,600 | 650 | 0.0 |
11
12.51
11
|
6 tháng
(2024-03-25) |
0.94 | 9.36% | 2,206,100 | -151,724 | -1.9 |
9.75
12.51
11
|
12 tháng
(2023-09-25) |
1.21 | 12.35% | 2,669,000 | -149,424 | -1.9 |
8.46
12.51
11
|
24 tháng
(2022-09-30) |
1.75 | 18.93% | 4,381,500 | -141,271 | -1.0 |
8.01
12.51
11
|
36 tháng
(2021-10-05) |
1.95 | 21.55% | 26,487,900 | -43,511 | 3.4 |
8.01
13.81
11
|
60 tháng
(2019-10-16) |
7.39 | 204.43% | 30,013,050 | -44,261 | 3.4 |
3.20
13.81
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
27/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
26/11/2015 |
8.75
|
50 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 |
25/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
24/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
23/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
20/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
19/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
18/11/2015 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
17/11/2015 |
8.75
|
80 | 8.66 | 8.75 | 8.09 | 0 | 50 | -0.0 |
16/11/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
13/11/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
12/11/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
11/11/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
10/11/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
09/11/2015 |
8.66
|
500 | 8.27 | 8.66 | 8.66 | 0 | 0 | 0 |
06/11/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
05/11/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/11/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/11/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
02/11/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
30/10/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
29/10/2015 |
8.27
|
980 | 8.27 | 8.70 | 8.27 | 0 | 0 | 0 |
28/10/2015 |
8.27
|
200 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
27/10/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
26/10/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
23/10/2015 |
8.88
|
10 | 8.31 | 8.88 | 8.88 | 0 | 0 | 0 |
22/10/2015 |
8.31
|
10 | 7.79 | 8.31 | 8.31 | 0 | 0 | 0 |
21/10/2015 |
7.79
|
1,460 | 7.30 | 7.79 | 6.82 | 1,000 | 0 | 0.0 |
20/10/2015 |
7.30
|
340 | 6.87 | 7.30 | 7.30 | 0 | 0 | 0 |
19/10/2015 |
6.87
|
10 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
16/10/2015 |
6.87
|
570 | 6.43 | 6.87 | 5.99 | 0 | 0 | 0 |
15/10/2015 |
6.43
|
300 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 |
14/10/2015 |
6.91
|
200 | 7.39 | 7.39 | 6.91 | 0 | 0 | 0 |
13/10/2015 |
7.39
|
800 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
12/10/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
09/10/2015 |
7.39
|
10 | 7.92 | 7.92 | 7.39 | 0 | 0 | 0 |
08/10/2015 |
7.92
|
10 | 8.49 | 8.49 | 7.92 | 0 | 0 | 0 |
07/10/2015 |
8.49
|
50 | 9.10 | 9.10 | 8.49 | 0 | 0 | 0 |
06/10/2015 |
9.10
|
220 | 9.75 | 9.75 | 9.10 | 0 | 0 | 0 |
05/10/2015 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
02/10/2015 |
9.75
|
250 | 10.45 | 10.45 | 9.75 | 0 | 0 | 0 |
01/10/2015 |
10.45
|
370 | 10.45 | 10.45 | 9.75 | 0 | 0 | 0 |
30/09/2015 |
10.45
|
110 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
29/09/2015 |
10.45
|
1,850 | 9.80 | 10.45 | 9.14 | 0 | 0 | 0 |
28/09/2015 |
9.80
|
600 | 9.19 | 9.80 | 8.57 | 0 | 0 | 0 |
25/09/2015 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
24/09/2015 |
9.19
|
1,100 | 8.62 | 9.19 | 8.05 | 0 | 0 | 0 |
23/09/2015 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
22/09/2015 |
8.62
|
500 | 8.09 | 8.62 | 8.62 | 0 | 0 | 0 |
21/09/2015 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
18/09/2015 |
8.09
|
1,000 | 7.57 | 8.09 | 8.09 | 0 | 0 | 0 |
17/09/2015 |
7.57
|
1,110 | 7.09 | 7.57 | 7.57 | 0 | 0 | 0 |
16/09/2015 |
7.09
|
3,370 | 6.69 | 7.13 | 6.47 | 0 | 0 | 0 |
15/09/2015 |
6.69
|
1,000 | 6.25 | 6.69 | 6.69 | 0 | 0 | 0 |
14/09/2015 |
6.25
|
3,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
11/09/2015 |
6.25
|
5,000 | 5.86 | 6.25 | 6.25 | 0 | 0 | 0 |
10/09/2015 |
5.86
|
2,160 | 5.51 | 5.86 | 5.16 | 0 | 0 | 0 |
09/09/2015 |
5.51
|
1,110 | 5.16 | 5.51 | 5.51 | 0 | 0 | 0 |
08/09/2015 |
5.16
|
1,400 | 4.85 | 5.16 | 5.16 | 0 | 0 | 0 |
07/09/2015 |
4.85
|
39,970 | 4.55 | 4.85 | 4.85 | 0 | 0 | 0 |
04/09/2015 |
4.55
|
1,130 | 4.29 | 4.55 | 4.55 | 0 | 0 | 0 |
03/09/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
01/09/2015 |
4.29
|
1,100 | 4.02 | 4.29 | 4.29 | 0 | 0 | 0 |
31/08/2015 |
4.02
|
2,600 | 3.76 | 4.02 | 4.02 | 0 | 0 | 0 |
28/08/2015 |
3.76
|
6,160 | 3.54 | 3.76 | 3.76 | 0 | 0 | 0 |
27/08/2015 |
3.54
|
7,180 | 3.32 | 3.54 | 3.54 | 0 | 0 | 0 |
26/08/2015 |
3.32
|
27,710 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
25/08/2015 |
3.54
|
8,420 | 3.32 | 3.54 | 3.11 | 0 | 0 | 0 |
24/08/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
21/08/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
20/08/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
19/08/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
18/08/2015 |
3.32
|
20 | 3.15 | 3.32 | 3.32 | 0 | 0 | 0 |
17/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
14/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
13/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
12/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
11/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
10/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
07/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
06/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
05/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
04/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
03/08/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
31/07/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
30/07/2015 |
3.15
|
20 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
29/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
28/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
27/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
24/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
23/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
22/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
21/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
20/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
17/07/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
16/07/2015 |
3.19
|
10 | 3.02 | 3.19 | 3.19 | 0 | 0 | 0 |
15/07/2015 |
3.02
|
20 | 2.93 | 3.02 | 3.02 | 0 | 0 | 0 |
14/07/2015 |
2.93
|
20 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 |
13/07/2015 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |