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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
8.60
|
6,500 | 9.34 | 9.46 | 8.48 | 5,600 | 0 | 0.1 |
03/02/2015 |
9.34
|
5,700 | 8.71 | 9.51 | 8.60 | 5,500 | 0 | 0.1 |
02/02/2015 |
8.71
|
5,500 | 8.71 | 9.11 | 8.71 | 5,400 | 0 | 0.1 |
30/01/2015 |
8.71
|
5,400 | 9.17 | 9.17 | 8.71 | 5,400 | 0 | 0.1 |
29/01/2015 |
9.17
|
200 | 10.26 | 10.26 | 9.17 | 100 | 0 | 0.0 |
28/01/2015 |
10.26
|
200 | 9.40 | 10.26 | 8.48 | 0 | 100 | -0.0 |
27/01/2015 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
26/01/2015 |
8.60
|
100 | 9.51 | 9.51 | 8.60 | 0 | 100 | -0.0 |
23/01/2015 |
9.51
|
100 | 9.63 | 9.63 | 9.51 | 0 | 0 | 0 |
22/01/2015 |
9.63
|
6,300 | 8.65 | 9.63 | 8.65 | 4,000 | 0 | 0.1 |
21/01/2015 |
8.65
|
7,100 | 9.05 | 10.03 | 8.65 | 4,000 | 0 | 0.1 |
20/01/2015 |
9.05
|
800 | 8.88 | 9.86 | 9.05 | 0 | 0 | 0 |
19/01/2015 |
8.88
|
2,600 | 9.74 | 10.66 | 8.88 | 0 | 0 | 0 |
16/01/2015 |
9.74
|
100 | 8.88 | 9.74 | 9.74 | 0 | 0 | 0 |
15/01/2015 |
8.88
|
1,100 | 8.65 | 9.46 | 8.88 | 0 | 0 | 0 |
14/01/2015 |
8.65
|
100 | 9.11 | 9.11 | 8.65 | 100 | 0 | 0 |
13/01/2015 |
9.11
|
700 | 8.94 | 9.11 | 8.94 | 0 | 0 | 0 |
12/01/2015 |
8.94
|
800 | 9.40 | 9.40 | 8.94 | 0 | 0 | 0 |
09/01/2015 |
9.40
|
1,000 | 9.97 | 9.97 | 8.65 | 100 | 0 | 0.0 |
08/01/2015 |
9.97
|
300 | 9.69 | 9.97 | 8.77 | 100 | 0 | 0.0 |
07/01/2015 |
9.69
|
100 | 8.42 | 9.69 | 9.69 | 0 | 0 | 0 |
06/01/2015 |
8.42
|
1,300 | 9.34 | 9.97 | 8.42 | 100 | 0 | 0.0 |
05/01/2015 |
9.34
|
100 | 10.37 | 10.37 | 9.34 | 100 | 0 | 0.0 |
31/12/2014 |
10.37
|
100 | 8.88 | 10.37 | 10.37 | 0 | 0 | 0 |
30/12/2014 |
8.88
|
300 | 9.86 | 10.77 | 8.88 | 100 | 0 | 0.0 |
29/12/2014 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
26/12/2014 |
9.86
|
200 | 8.83 | 9.86 | 9.86 | 0 | 0 | 0 |
25/12/2014 |
8.83
|
800 | 9.80 | 10.66 | 8.83 | 0 | 0 | 0 |
24/12/2014 |
9.80
|
100 | 10.83 | 10.83 | 9.80 | 100 | 0 | 0.0 |
23/12/2014 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
22/12/2014 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
19/12/2014 |
10.83
|
100 | 9.91 | 10.83 | 10.83 | 0 | 0 | 0 |
18/12/2014 |
9.91
|
100 | 9.11 | 9.91 | 9.91 | 0 | 0 | 0 |
17/12/2014 |
9.11
|
1,000 | 10.09 | 10.09 | 9.11 | 0 | 0 | 0 |
16/12/2014 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
15/12/2014 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
12/12/2014 |
10.09
|
100 | 10.26 | 10.26 | 10.09 | 0 | 0 | 0 |
11/12/2014 |
10.26
|
800 | 9.05 | 10.26 | 8.60 | 0 | 0 | 0 |
10/12/2014 |
9.05
|
600 | 10.03 | 10.95 | 9.05 | 0 | 0 | 0 |
09/12/2014 |
10.03
|
300 | 10.54 | 10.54 | 10.03 | 0 | 0 | 0 |
08/12/2014 |
10.54
|
2,600 | 9.69 | 10.54 | 8.77 | 0 | 0 | 0 |
05/12/2014 |
9.69
|
100 | 8.88 | 9.69 | 9.69 | 0 | 0 | 0 |
04/12/2014 |
8.88
|
200 | 8.14 | 8.88 | 8.88 | 0 | 0 | 0 |
03/12/2014 |
8.14
|
100 | 7.45 | 8.14 | 8.14 | 0 | 0 | 0 |
02/12/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
01/12/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
28/11/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
27/11/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
26/11/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
25/11/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
24/11/2014 |
7.45
|
300 | 7.28 | 7.45 | 7.45 | 0 | 0 | 0 |
21/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
20/11/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
19/11/2014 |
7.28
|
0 | 6.88 | 7.28 | 7.28 | 0 | 0 | 0 |
18/11/2014 |
6.88
|
300 | 7.45 | 8.02 | 6.88 | 0 | 0 | 0 |
17/11/2014 |
7.45
|
100 | 6.99 | 7.45 | 7.45 | 0 | 0 | 0 |
14/11/2014 |
6.99
|
600 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
13/11/2014 |
7.16
|
400 | 7.85 | 7.85 | 7.16 | 0 | 0 | 0 |
12/11/2014 |
7.85
|
400 | 7.16 | 7.85 | 7.85 | 0 | 0 | 0 |
11/11/2014 |
7.16
|
500 | 7.56 | 7.56 | 7.16 | 0 | 0 | 0 |
10/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
07/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
06/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
05/11/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
04/11/2014 |
7.56
|
800 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
03/11/2014 |
7.56
|
100 | 6.88 | 7.56 | 7.56 | 0 | 0 | 0 |
31/10/2014 |
6.88
|
1,000 | 7.56 | 7.56 | 6.88 | 0 | 0 | 0 |
30/10/2014 |
7.56
|
400 | 6.88 | 7.56 | 7.56 | 0 | 0 | 0 |
29/10/2014 |
6.88
|
600 | 7.45 | 7.45 | 6.88 | 0 | 0 | 0 |
28/10/2014 |
7.45
|
1,600 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 |
27/10/2014 |
7.45
|
100 | 7.22 | 7.45 | 7.45 | 0 | 0 | 0 |
24/10/2014 |
7.22
|
500 | 6.93 | 7.22 | 7.22 | 0 | 0 | 0 |
23/10/2014 |
6.93
|
100 | 6.30 | 6.93 | 6.93 | 0 | 0 | 0 |
22/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/10/2014 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/10/2014 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
17/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
15/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/10/2014 |
6.30
|
200 | 6.25 | 6.30 | 6.30 | 0 | 0 | 0 |
08/10/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
07/10/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
06/10/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
03/10/2014 |
6.25
|
1,000 | 6.88 | 6.88 | 6.25 | 0 | 0 | 0 |
02/10/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
01/10/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
30/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
29/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
26/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/09/2014 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 100 | -0.0 |
24/09/2014 |
6.88
|
6,000 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
23/09/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
22/09/2014 |
6.88
|
30,000 | 7.45 | 7.45 | 6.13 | 0 | 0 | 0 |
19/09/2014 |
7.45
|
300 | 6.82 | 7.45 | 6.25 | 100 | 0 | 0.0 |
18/09/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
17/09/2014 |
6.82
|
0 | 6.88 | 6.82 | 6.82 | 0 | 0 | 0 |
16/09/2014 |
6.88
|
5,100 | 6.82 | 6.88 | 6.25 | 0 | 0 | 0 |