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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2015 |
11.53
|
770 | 11.48 | 12.23 | 11.48 | 50 | 50 | 0 |
23/11/2015 |
11.48
|
300 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
20/11/2015 |
11.48
|
20 | 12.23 | 12.23 | 11.48 | 0 | 0 | 0 |
19/11/2015 |
12.23
|
8,100 | 11.53 | 12.23 | 11.53 | 0 | 0 | 0 |
18/11/2015 |
11.53
|
40,400 | 11.53 | 11.76 | 11.53 | 3,000 | 0 | 0.1 |
17/11/2015 |
11.53
|
45,000 | 11.53 | 11.53 | 11.48 | 0 | 0 | 0 |
16/11/2015 |
11.53
|
1,600 | 11.76 | 11.76 | 11.53 | 0 | 0 | 0 |
13/11/2015 |
11.76
|
1,000 | 12.23 | 12.23 | 11.76 | 0 | 0 | 0 |
12/11/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
11/11/2015 |
12.23
|
40 | 12.23 | 12.23 | 12.23 | 40 | 0 | 0.0 |
10/11/2015 |
12.23
|
1,020 | 11.76 | 12.23 | 11.76 | 20 | 0 | 0.0 |
09/11/2015 |
11.76
|
300 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
06/11/2015 |
11.76
|
2,070 | 12.00 | 12.23 | 11.76 | 0 | 0 | 0 |
05/11/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
04/11/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
03/11/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
02/11/2015 |
12.00
|
320 | 12.23 | 12.70 | 12.00 | 20 | 0 | 0.0 |
30/10/2015 |
12.23
|
600 | 12.00 | 12.23 | 12.14 | 0 | 190 | -0.0 |
29/10/2015 |
12.00
|
50 | 12.23 | 12.23 | 12.00 | 0 | 0 | 0 |
28/10/2015 |
12.23
|
30 | 12.23 | 12.47 | 12.23 | 0 | 20 | -0.0 |
27/10/2015 |
12.23
|
520 | 11.95 | 12.23 | 12.23 | 20 | 0 | 0.0 |
26/10/2015 |
11.95
|
50 | 11.20 | 11.95 | 11.95 | 0 | 50 | -0.0 |
23/10/2015 |
11.20
|
300 | 12.00 | 12.23 | 11.20 | 200 | 0 | 0.0 |
22/10/2015 |
12.00
|
4,250 | 12.00 | 12.00 | 11.76 | 0 | 1,000 | -0.0 |
21/10/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
20/10/2015 |
12.00
|
100 | 12.23 | 12.23 | 12.00 | 0 | 0 | 0 |
19/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
16/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
15/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
14/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
13/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
12/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
09/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
08/10/2015 |
12.23
|
2,020 | 12.23 | 12.23 | 12.23 | 2,000 | 1,000 | 0.0 |
07/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
06/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
05/10/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
02/10/2015 |
12.23
|
100 | 11.81 | 12.23 | 12.23 | 0 | 0 | 0 |
01/10/2015 |
11.81
|
10,700 | 12.23 | 12.23 | 11.81 | 0 | 0 | 0 |
30/09/2015 |
12.23
|
1,100 | 11.76 | 12.23 | 11.20 | 300 | 70 | 0.0 |
29/09/2015 |
11.76
|
6,100 | 12.05 | 12.05 | 11.57 | 880 | 5,000 | -0.1 |
28/09/2015 |
12.05
|
10 | 12.00 | 12.05 | 12.05 | 0 | 10 | -0.0 |
25/09/2015 |
12.00
|
400 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
24/09/2015 |
12.00
|
1,300 | 12.00 | 12.00 | 11.76 | 0 | 0 | 0 |
23/09/2015 |
12.00
|
1,550 | 12.14 | 12.14 | 11.76 | 0 | 360 | -0.0 |
22/09/2015 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
21/09/2015 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
18/09/2015 |
12.14
|
2,200 | 12.70 | 12.70 | 12.14 | 2,000 | 0 | 0.1 |
17/09/2015 |
12.70
|
10 | 12.99 | 12.99 | 12.70 | 0 | 0 | 0 |
16/09/2015 |
12.99
|
5,010 | 12.14 | 12.99 | 11.95 | 0 | 0 | 0 |
15/09/2015 |
12.14
|
150 | 12.19 | 12.19 | 12.14 | 0 | 0 | 0 |
14/09/2015 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
11/09/2015 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
10/09/2015 |
12.19
|
270 | 12.28 | 12.28 | 11.62 | 0 | 0 | 0 |
09/09/2015 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
08/09/2015 |
12.28
|
10 | 12.00 | 12.28 | 12.28 | 0 | 0 | 0 |
07/09/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
04/09/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
03/09/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
01/09/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
31/08/2015 |
12.00
|
2,550 | 12.70 | 12.70 | 12.00 | 0 | 0 | 0 |
28/08/2015 |
12.70
|
3,450 | 12.70 | 12.70 | 12.23 | 3,440 | 0 | 0.1 |
27/08/2015 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
26/08/2015 |
12.70
|
100 | 12.33 | 12.70 | 12.70 | 0 | 0 | 0 |
25/08/2015 |
12.33
|
200 | 11.53 | 12.33 | 11.62 | 0 | 0 | 0 |
24/08/2015 |
11.53
|
70 | 12.23 | 12.23 | 11.53 | 0 | 0 | 0 |
21/08/2015 |
12.23
|
4,490 | 12.23 | 12.23 | 12.23 | 990 | 0 | 0.0 |
20/08/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
19/08/2015 |
12.23
|
620 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
18/08/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
17/08/2015 |
12.23
|
5,000 | 12.23 | 12.23 | 12.23 | 0 | 5,000 | -0.1 |
14/08/2015 |
12.23
|
3,760 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
13/08/2015 |
12.23
|
320 | 12.23 | 12.33 | 12.23 | 0 | 0 | 0 |
12/08/2015 |
12.23
|
150 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
11/08/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
10/08/2015 |
12.23
|
600 | 12.28 | 12.28 | 12.23 | 350 | 0 | 0.0 |
07/08/2015 |
12.28
|
760 | 12.23 | 12.28 | 12.23 | 0 | 0 | 0 |
06/08/2015 |
12.23
|
510 | 12.23 | 12.23 | 12.23 | 10 | 0 | 0.0 |
05/08/2015 |
12.23
|
2,690 | 12.23 | 12.23 | 12.23 | 1,760 | 0 | 0.0 |
04/08/2015 |
12.23
|
750 | 12.23 | 12.23 | 11.90 | 600 | 0 | 0.0 |
03/08/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
31/07/2015 |
12.23
|
4,600 | 12.23 | 12.23 | 12.23 | 4,600 | 0 | 0.1 |
30/07/2015 |
12.23
|
1,000 | 12.66 | 12.66 | 12.23 | 0 | 0 | 0 |
29/07/2015 |
12.66
|
510 | 12.37 | 12.66 | 12.05 | 500 | 0 | 0.0 |
28/07/2015 |
12.37
|
10 | 12.05 | 12.37 | 12.37 | 0 | 0 | 0 |
27/07/2015 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
24/07/2015 |
12.05
|
2,100 | 12.09 | 12.09 | 12.00 | 410 | 0 | 0.0 |
23/07/2015 |
12.09
|
10 | 12.00 | 12.09 | 12.09 | 10 | 0 | 0.0 |
22/07/2015 |
12.00
|
2,300 | 12.00 | 12.00 | 12.00 | 1,500 | 0 | 0.0 |
21/07/2015 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
20/07/2015 |
12.00
|
200 | 12.00 | 12.00 | 12.00 | 200 | 0 | 0.0 |
17/07/2015 |
12.00
|
200 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
16/07/2015 |
12.00
|
400 | 12.19 | 12.19 | 12.00 | 400 | 0 | 0.0 |
15/07/2015 |
12.19
|
70 | 12.23 | 12.23 | 12.19 | 0 | 0 | 0 |
14/07/2015 |
12.23
|
2,000 | 12.23 | 12.23 | 12.23 | 1,000 | 0 | 0.0 |
13/07/2015 |
12.23
|
1,000 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
10/07/2015 |
12.23
|
3,240 | 12.23 | 12.23 | 12.23 | 1,000 | 0 | 0.0 |
09/07/2015 |
12.23
|
1,000 | 12.37 | 12.37 | 12.23 | 1,000 | 0 | 0.0 |
08/07/2015 |
12.37
|
5,110 | 12.19 | 12.37 | 12.14 | 0 | 0 | 0 |
07/07/2015 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |