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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2015 |
11.74
|
100 | 11.49 | 11.74 | 11.74 | 0 | 0 | 0 |
26/06/2015 |
11.49
|
11,710 | 11.25 | 11.49 | 11.49 | 0 | 0 | 0 |
25/06/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
24/06/2015 |
11.25
|
10 | 11.90 | 11.90 | 11.25 | 0 | 0 | 0 |
23/06/2015 |
11.90
|
6,000 | 11.90 | 12.64 | 11.90 | 0 | 0 | 0 |
22/06/2015 |
11.90
|
600 | 11.16 | 11.90 | 11.16 | 0 | 0 | 0 |
19/06/2015 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
18/06/2015 |
11.16
|
500 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
17/06/2015 |
11.16
|
30 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
16/06/2015 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
15/06/2015 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
12/06/2015 |
11.16
|
300 | 10.92 | 11.16 | 11.16 | 0 | 0 | 0 |
11/06/2015 |
10.92
|
30 | 10.67 | 10.92 | 10.67 | 0 | 0 | 0 |
10/06/2015 |
10.67
|
10 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
09/06/2015 |
11.00
|
26,650 | 11.08 | 11.08 | 10.92 | 0 | 25,000 | -0.3 |
08/06/2015 |
11.08
|
5,150 | 11.08 | 11.08 | 11.08 | 0 | 5,000 | -0.1 |
05/06/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
04/06/2015 |
11.08
|
300 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
03/06/2015 |
11.08
|
11,240 | 11.08 | 11.66 | 11.08 | 0 | 0 | 0 |
02/06/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
01/06/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
29/05/2015 |
11.08
|
780 | 11.08 | 11.08 | 11.08 | 780 | 0 | 0.0 |
28/05/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
27/05/2015 |
11.08
|
5,780 | 10.67 | 11.08 | 11.08 | 0 | 5,780 | -0.1 |
26/05/2015 |
10.67
|
2,530 | 10.67 | 11.16 | 10.67 | 0 | 0 | 0 |
25/05/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
22/05/2015 |
10.67
|
5,000 | 11.00 | 11.00 | 10.67 | 0 | 5,000 | -0.1 |
21/05/2015 |
11.00
|
1,000 | 10.92 | 11.00 | 11.00 | 0 | 0 | 0 |
20/05/2015 |
10.92
|
80 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
19/05/2015 |
10.92
|
3,150 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
18/05/2015 |
10.92
|
30 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
15/05/2015 |
10.92
|
7,500 | 10.92 | 11.00 | 10.92 | 0 | 0 | 0 |
14/05/2015 |
10.92
|
7,610 | 10.84 | 10.92 | 10.84 | 0 | 0 | 0 |
13/05/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
12/05/2015 |
10.84
|
15,450 | 10.84 | 10.84 | 10.67 | 0 | 0 | 0 |
11/05/2015 |
10.84
|
1,540 | 10.75 | 10.84 | 10.67 | 0 | 0 | 0 |
08/05/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
07/05/2015 |
10.75
|
5,000 | 10.67 | 10.75 | 10.43 | 0 | 0 | 0 |
06/05/2015 |
10.67
|
3,790 | 10.67 | 10.67 | 10.43 | 0 | 0 | 0 |
05/05/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
04/05/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
27/04/2015 |
10.67
|
510 | 10.67 | 10.92 | 10.67 | 0 | 0 | 0 |
24/04/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
23/04/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
22/04/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
21/04/2015 |
10.67
|
1,010 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
20/04/2015 |
10.67
|
220 | 10.75 | 10.75 | 10.67 | 0 | 0 | 0 |
17/04/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
16/04/2015 |
10.75
|
570 | 11.08 | 11.08 | 10.67 | 0 | 0 | 0 |
15/04/2015 |
11.08
|
180 | 10.92 | 11.08 | 10.43 | 0 | 0 | 0 |
14/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
13/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
10/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
09/04/2015 |
10.92
|
1,570 | 10.92 | 11.00 | 10.92 | 0 | 0 | 0 |
08/04/2015 |
10.92
|
220 | 11.00 | 11.00 | 10.92 | 0 | 0 | 0 |
07/04/2015 |
11.00
|
430 | 10.75 | 11.00 | 11.00 | 0 | 0 | 0 |
06/04/2015 |
10.75
|
6,070 | 10.84 | 10.84 | 10.75 | 0 | 0 | 0 |
03/04/2015 |
10.84
|
500 | 10.67 | 10.84 | 10.84 | 0 | 0 | 0 |
02/04/2015 |
10.67
|
1,000 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
01/04/2015 |
11.00
|
1,500 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
31/03/2015 |
11.00
|
1,400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
30/03/2015 |
11.00
|
1,970 | 11.08 | 11.66 | 11.00 | 10 | 0 | 0.0 |
27/03/2015 |
11.08
|
660 | 11.16 | 11.16 | 11.08 | 0 | 0 | 0 |
26/03/2015 |
11.16
|
10 | 11.08 | 11.16 | 11.16 | 0 | 0 | 0 |
25/03/2015 |
11.08
|
590 | 10.51 | 11.08 | 10.02 | 0 | 0 | 0 |
24/03/2015 |
10.51
|
100 | 10.51 | 10.59 | 10.51 | 0 | 0 | 0 |
23/03/2015 |
10.51
|
110 | 10.10 | 10.51 | 10.51 | 0 | 0 | 0 |
20/03/2015 |
10.10
|
150 | 10.67 | 10.67 | 9.93 | 0 | 100 | -0.0 |
19/03/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
18/03/2015 |
10.67
|
1,010 | 11.33 | 11.33 | 10.67 | 0 | 0 | 0 |
17/03/2015 |
11.33
|
100 | 10.75 | 11.33 | 11.25 | 100 | 0 | 0.0 |
16/03/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
13/03/2015 |
10.75
|
420 | 10.67 | 10.75 | 10.75 | 0 | 0 | 0 |
12/03/2015 |
10.67
|
540 | 10.84 | 11.41 | 10.67 | 0 | 0 | 0 |
11/03/2015 |
10.84
|
1,000 | 10.59 | 10.84 | 10.84 | 0 | 0 | 0 |
10/03/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
09/03/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
06/03/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
05/03/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
04/03/2015 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
03/03/2015 |
10.59
|
70 | 10.75 | 10.75 | 10.59 | 0 | 0 | 0 |
02/03/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
27/02/2015 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
26/02/2015 |
10.75
|
40 | 10.67 | 10.75 | 10.75 | 0 | 0 | 0 |
25/02/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
24/02/2015 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
13/02/2015 |
10.67
|
580 | 10.43 | 10.67 | 10.67 | 0 | 0 | 0 |
12/02/2015 |
10.43
|
140 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
11/02/2015 |
10.43
|
5,520 | 10.51 | 11.16 | 10.43 | 0 | 5,000 | -0.1 |
10/02/2015 |
10.51
|
6,960 | 10.34 | 10.51 | 10.34 | 0 | 0 | 0 |
09/02/2015 |
10.34
|
30 | 11.08 | 11.82 | 10.34 | 0 | 0 | 0 |
06/02/2015 |
11.08
|
120 | 10.84 | 11.58 | 11.08 | 0 | 0 | 0 |
05/02/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
04/02/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
03/02/2015 |
10.84
|
4,400 | 10.67 | 10.84 | 10.67 | 0 | 0 | 0 |
02/02/2015 |
10.67
|
1,830 | 10.84 | 10.84 | 10.67 | 0 | 0 | 0 |
30/01/2015 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
29/01/2015 |
10.84
|
300 | 11.25 | 11.25 | 10.84 | 0 | 0 | 0 |
28/01/2015 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
27/01/2015 |
11.25
|
370 | 11.08 | 11.25 | 11.08 | 0 | 0 | 0 |