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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
09/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
06/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
05/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
04/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
03/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
02/02/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
30/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
29/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
28/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
27/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
26/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
23/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
22/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
21/01/2015 |
7.69
|
100 | 8.41 | 8.41 | 7.69 | 0 | 0 | 0 |
20/01/2015 |
8.41
|
1,000 | 7.69 | 8.41 | 8.41 | 0 | 0 | 0 |
19/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
16/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
15/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
14/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
13/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
12/01/2015 |
7.69
|
100 | 9.01 | 9.01 | 7.69 | 0 | 0 | 0 |
09/01/2015 |
9.01
|
200 | 8.71 | 9.01 | 7.93 | 0 | 0 | 0 |
08/01/2015 |
8.71
|
100 | 9.61 | 9.61 | 8.71 | 0 | 0 | 0 |
07/01/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
06/01/2015 |
9.61
|
8,700 | 9.61 | 9.61 | 9.61 | 500 | 0 | 0.0 |
05/01/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
31/12/2014 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
30/12/2014 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
29/12/2014 |
9.61
|
1,500 | 9.85 | 9.85 | 9.61 | 0 | 0 | 0 |
26/12/2014 |
9.85
|
3,500 | 9.01 | 9.85 | 9.01 | 0 | 0 | 0 |
25/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
24/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
23/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
22/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
19/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/12/2014 |
9.01
|
600 | 9.61 | 9.61 | 9.01 | 0 | 0 | 0 |
17/12/2014 |
9.61
|
600 | 9.13 | 9.61 | 8.29 | 0 | 0 | 0 |
16/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
15/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
12/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
11/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
10/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
09/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
08/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
05/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
04/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
03/12/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
02/12/2014 |
9.13
|
100 | 10.03 | 10.03 | 9.13 | 0 | 0 | 0 |
01/12/2014 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
28/11/2014 |
10.03
|
0 | 9.97 | 10.03 | 10.03 | 0 | 0 | 0 |
27/11/2014 |
9.97
|
10,600 | 11.05 | 12.07 | 9.97 | 0 | 2,000 | -0.0 |
26/11/2014 |
11.05
|
100 | 10.15 | 11.05 | 11.05 | 0 | 0 | 0 |
25/11/2014 |
10.15
|
1,000 | 9.25 | 10.15 | 10.15 | 0 | 0 | 0 |
24/11/2014 |
9.25
|
100 | 8.41 | 9.25 | 9.25 | 0 | 0 | 0 |
21/11/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
20/11/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
19/11/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
18/11/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
17/11/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
14/11/2014 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
13/11/2014 |
8.41
|
500 | 9.13 | 9.13 | 8.41 | 0 | 0 | 0 |
12/11/2014 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
11/11/2014 |
9.13
|
600 | 10.03 | 10.03 | 9.13 | 0 | 0 | 0 |
10/11/2014 |
10.03
|
500 | 9.13 | 10.03 | 10.03 | 0 | 0 | 0 |
07/11/2014 |
9.13
|
3,500 | 9.37 | 9.37 | 9.01 | 0 | 0 | 0 |
06/11/2014 |
9.37
|
100 | 9.31 | 9.37 | 9.37 | 0 | 0 | 0 |
05/11/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
04/11/2014 |
9.31
|
2,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
03/11/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
31/10/2014 |
9.31
|
2,000 | 9.67 | 9.67 | 9.31 | 2,000 | 0 | 0.0 |
30/10/2014 |
9.67
|
100 | 9.67 | 9.67 | 9.67 | 0 | 22,000 | -0.4 |
29/10/2014 |
9.67
|
24,100 | 9.67 | 9.67 | 9.13 | 0 | 22,000 | -0.4 |
28/10/2014 |
9.67
|
1,300 | 9.67 | 9.67 | 9.67 | 0 | 1,200 | -0.0 |
27/10/2014 |
9.67
|
15,100 | 9.67 | 9.67 | 9.07 | 0 | 13,500 | -0.2 |
24/10/2014 |
9.67
|
15,200 | 9.67 | 9.67 | 9.01 | 0 | 0 | 0 |
23/10/2014 |
9.67
|
12,300 | 10.69 | 10.69 | 9.67 | 0 | 0 | 0 |
22/10/2014 |
10.69
|
100 | 9.91 | 10.69 | 10.69 | 0 | 0 | 0 |
21/10/2014 |
9.91
|
100 | 9.01 | 9.91 | 9.91 | 0 | 0 | 0 |
20/10/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
17/10/2014 |
9.01
|
4,900 | 9.25 | 9.25 | 9.01 | 0 | 0 | 0 |
16/10/2014 |
9.25
|
4,200 | 9.25 | 9.31 | 8.41 | 0 | 0 | 0 |
15/10/2014 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
14/10/2014 |
9.25
|
2,000 | 8.89 | 9.25 | 9.25 | 0 | 0 | 0 |
13/10/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
10/10/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
09/10/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
08/10/2014 |
8.89
|
0 | 9.19 | 8.89 | 8.89 | 0 | 0 | 0 |
07/10/2014 |
9.19
|
1,500 | 9.19 | 9.19 | 8.29 | 0 | 0 | 0 |
06/10/2014 |
9.19
|
1,000 | 9.19 | 9.19 | 9.19 | 1,000 | 0 | 0.0 |
03/10/2014 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
02/10/2014 |
9.19
|
3,100 | 9.07 | 9.19 | 9.19 | 100 | 0 | 0.0 |
01/10/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
30/09/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
29/09/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/09/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
25/09/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
24/09/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
23/09/2014 |
9.07
|
100 | 9.31 | 9.31 | 9.07 | 0 | 0 | 0 |
22/09/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |