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 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2015 |
11.58
|
0 | 11.58 | 11.58 | 11.58 | 0 | 0 | 0 |
06/11/2015 |
11.58
|
2,000 | 11.37 | 11.58 | 11.58 | 0 | 0 | 0 |
05/11/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
04/11/2015 |
11.37
|
40 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
03/11/2015 |
11.37
|
1,320 | 11.89 | 11.89 | 11.37 | 20 | 0 | 0.0 |
02/11/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
30/10/2015 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
29/10/2015 |
11.89
|
20 | 11.89 | 11.89 | 11.89 | 20 | 0 | 0.0 |
28/10/2015 |
11.89
|
10 | 11.37 | 11.89 | 11.89 | 0 | 0 | 0 |
27/10/2015 |
11.37
|
820 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
26/10/2015 |
11.37
|
240 | 11.42 | 11.42 | 11.37 | 0 | 0 | 0 |
23/10/2015 |
11.42
|
200 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
22/10/2015 |
11.42
|
10 | 11.37 | 11.42 | 11.42 | 0 | 0 | 0 |
21/10/2015 |
11.37
|
1,950 | 11.37 | 11.42 | 11.37 | 0 | 0 | 0 |
20/10/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
19/10/2015 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
16/10/2015 |
11.37
|
1,500 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
15/10/2015 |
11.37
|
1,410 | 11.37 | 11.89 | 11.37 | 0 | 0 | 0 |
14/10/2015 |
11.37
|
2,100 | 11.37 | 11.63 | 11.37 | 0 | 0 | 0 |
13/10/2015 |
11.37
|
2,000 | 11.89 | 11.89 | 11.37 | 0 | 0 | 0 |
12/10/2015 |
11.89
|
7,510 | 11.42 | 11.89 | 11.11 | 0 | 0 | 0 |
09/10/2015 |
11.42
|
18,010 | 10.86 | 11.42 | 10.86 | 0 | 0 | 0 |
08/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/10/2015 |
10.86
|
300 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
06/10/2015 |
10.86
|
7,400 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
05/10/2015 |
10.86
|
1,010 | 10.86 | 11.37 | 10.86 | 0 | 0 | 0 |
02/10/2015 |
10.86
|
2,010 | 10.86 | 11.37 | 10.86 | 0 | 0 | 0 |
01/10/2015 |
10.86
|
4,030 | 10.18 | 10.86 | 10.75 | 0 | 0 | 0 |
30/09/2015 |
10.18
|
5,700 | 10.86 | 10.86 | 10.18 | 0 | 0 | 0 |
29/09/2015 |
10.86
|
1,350 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
28/09/2015 |
10.86
|
350 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
25/09/2015 |
10.86
|
390 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
24/09/2015 |
10.86
|
18,000 | 10.75 | 10.86 | 10.86 | 0 | 0 | 0 |
23/09/2015 |
10.75
|
500 | 10.70 | 10.75 | 10.75 | 0 | 0 | 0 |
22/09/2015 |
10.70
|
400 | 10.86 | 10.86 | 10.70 | 0 | 0 | 0 |
21/09/2015 |
10.86
|
110 | 10.86 | 10.86 | 10.49 | 0 | 0 | 0 |
18/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 691,620 | -14.5 |
17/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
16/09/2015 |
10.86
|
10 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
15/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
14/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
11/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
10/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
09/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
08/09/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/09/2015 |
10.86
|
1,000 | 10.55 | 10.86 | 10.86 | 0 | 0 | 0 |
04/09/2015 |
10.55
|
13,000 | 10.86 | 10.86 | 10.55 | 0 | 0 | 0 |
03/09/2015 |
10.86
|
10 | 10.49 | 10.86 | 10.86 | 0 | 0 | 0 |
01/09/2015 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
31/08/2015 |
10.49
|
100 | 10.55 | 10.55 | 10.49 | 0 | 0 | 0 |
28/08/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
27/08/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
26/08/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
25/08/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
24/08/2015 |
10.55
|
110 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
21/08/2015 |
10.75
|
2,900 | 10.49 | 10.75 | 10.75 | 0 | 0 | 0 |
20/08/2015 |
10.49
|
5,000 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 |
19/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
18/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
17/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
14/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
13/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
12/08/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
11/08/2015 |
10.75
|
2,000 | 10.86 | 10.86 | 10.75 | 0 | 0 | 0 |
10/08/2015 |
10.86
|
50 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/08/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
06/08/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
05/08/2015 |
10.86
|
10 | 10.49 | 10.86 | 10.86 | 0 | 0 | 0 |
04/08/2015 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
03/08/2015 |
10.49
|
3,500 | 10.86 | 10.86 | 10.49 | 0 | 0 | 0 |
31/07/2015 |
10.86
|
1,220 | 10.70 | 10.86 | 10.60 | 0 | 0 | 0 |
30/07/2015 |
10.70
|
3,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
29/07/2015 |
10.70
|
10 | 10.65 | 10.70 | 10.70 | 0 | 0 | 0 |
28/07/2015 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
27/07/2015 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
24/07/2015 |
10.65
|
40 | 10.49 | 10.65 | 10.65 | 0 | 0 | 0 |
23/07/2015 |
10.49
|
400 | 10.60 | 10.60 | 10.49 | 0 | 400 | -0.0 |
22/07/2015 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
21/07/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
20/07/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
17/07/2015 |
10.60
|
2,140 | 10.60 | 10.91 | 10.60 | 0 | 0 | 0 |
16/07/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 369,850 | -7.5 |
15/07/2015 |
10.60
|
8,000 | 10.60 | 10.60 | 10.60 | 0 | 7,000 | -0.1 |
14/07/2015 |
10.60
|
1,000 | 10.49 | 10.60 | 10.60 | 0 | 1,000 | -0.0 |
13/07/2015 |
10.49
|
10 | 10.60 | 10.60 | 10.49 | 0 | 0 | 0 |
10/07/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/07/2015 |
10.60
|
9,000 | 10.49 | 10.60 | 10.55 | 0 | 6,000 | -0.1 |
08/07/2015 |
10.49
|
4,100 | 10.60 | 10.60 | 10.49 | 0 | 4,000 | -0.1 |
07/07/2015 |
10.60
|
6,840 | 10.55 | 10.60 | 10.49 | 0 | 3,810 | -0.1 |
06/07/2015 |
10.55
|
4,110 | 10.49 | 10.86 | 10.49 | 0 | 0 | 0 |
03/07/2015 |
10.49
|
400 | 10.55 | 10.55 | 10.49 | 0 | 0 | 0 |
02/07/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
01/07/2015 |
10.55
|
6,000 | 10.49 | 10.55 | 10.49 | 0 | 6,000 | -0.1 |
30/06/2015 |
10.49
|
5,200 | 10.49 | 10.49 | 10.49 | 0 | 5,000 | -0.1 |
29/06/2015 |
10.49
|
4,000 | 10.49 | 10.49 | 10.49 | 0 | 4,000 | -0.1 |
26/06/2015 |
10.49
|
9,000 | 10.49 | 10.49 | 10.49 | 0 | 9,000 | -0.2 |
25/06/2015 |
10.49
|
1,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
24/06/2015 |
10.49
|
23,500 | 10.49 | 10.49 | 10.49 | 0 | 14,500 | -0.3 |
23/06/2015 |
10.49
|
15,700 | 10.60 | 10.60 | 10.49 | 0 | 7,000 | -0.1 |
22/06/2015 |
10.60
|
5,500 | 10.60 | 10.60 | 10.60 | 0 | 5,500 | -0.1 |