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% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
13.36
|
6,200 | 13.31 | 13.36 | 12.96 | 5,200 | 1,000 | 0.1 |
09/02/2015 |
13.31
|
13,300 | 13.31 | 13.36 | 12.96 | 13,300 | 4,000 | 0.3 |
06/02/2015 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
05/02/2015 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
04/02/2015 |
13.31
|
100 | 13.05 | 13.31 | 13.31 | 100 | 0 | 0.0 |
03/02/2015 |
13.05
|
14,000 | 13.09 | 13.09 | 12.91 | 14,000 | 10,600 | 0.1 |
02/02/2015 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
30/01/2015 |
13.09
|
12,200 | 13.31 | 13.40 | 13.09 | 12,200 | 8,200 | 0.1 |
29/01/2015 |
13.31
|
10,100 | 13.31 | 13.31 | 13.09 | 10,100 | 5,000 | 0.1 |
28/01/2015 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
27/01/2015 |
13.31
|
8,000 | 13.31 | 13.31 | 13.31 | 8,000 | 0 | 0.2 |
26/01/2015 |
13.31
|
3,200 | 13.31 | 13.31 | 12.73 | 3,200 | 0 | 0.1 |
23/01/2015 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
22/01/2015 |
13.31
|
200 | 13.18 | 13.31 | 13.31 | 200 | 0 | 0.0 |
21/01/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
20/01/2015 |
13.18
|
100 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
19/01/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
16/01/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
15/01/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
14/01/2015 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
13/01/2015 |
13.18
|
2,600 | 13.36 | 13.36 | 12.51 | 2,600 | 1,000 | 0.0 |
12/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
09/01/2015 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
08/01/2015 |
13.36
|
500 | 13.40 | 13.40 | 12.06 | 100 | 0 | 0.0 |
07/01/2015 |
13.40
|
500 | 13.40 | 13.40 | 12.06 | 100 | 0 | 0.0 |
06/01/2015 |
13.40
|
600 | 13.27 | 13.58 | 12.15 | 200 | 0 | 0.0 |
05/01/2015 |
13.27
|
100 | 13.31 | 13.31 | 13.27 | 100 | 0 | 0.0 |
31/12/2014 |
13.31
|
300 | 13.40 | 14.21 | 13.31 | 300 | 0 | 0.0 |
30/12/2014 |
13.40
|
1,100 | 13.63 | 13.63 | 12.51 | 100 | 0 | 0.0 |
29/12/2014 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
26/12/2014 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
25/12/2014 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
24/12/2014 |
13.63
|
1,100 | 13.58 | 13.63 | 12.51 | 100 | 0 | 0.0 |
23/12/2014 |
13.58
|
12,200 | 13.63 | 13.63 | 13.40 | 12,200 | 5,000 | 0.2 |
22/12/2014 |
13.63
|
500 | 13.31 | 13.63 | 13.40 | 500 | 0 | 0.0 |
19/12/2014 |
13.31
|
23,600 | 13.31 | 13.36 | 13.31 | 23,400 | 4,600 | 0.6 |
18/12/2014 |
13.31
|
4,300 | 12.96 | 13.40 | 11.71 | 4,200 | 4,100 | 0.0 |
17/12/2014 |
12.96
|
1,200 | 13.14 | 13.63 | 12.96 | 200 | 0 | 0.0 |
16/12/2014 |
13.14
|
10,300 | 13.18 | 13.85 | 12.87 | 10,300 | 100 | 0.3 |
15/12/2014 |
13.18
|
100 | 12.82 | 13.18 | 13.18 | 100 | 0 | 0.0 |
12/12/2014 |
12.82
|
1,100 | 12.51 | 12.82 | 12.06 | 600 | 0 | 0.0 |
11/12/2014 |
12.51
|
8,700 | 12.06 | 12.96 | 12.06 | 8,700 | 100 | 0.2 |
10/12/2014 |
12.06
|
5,400 | 11.62 | 12.06 | 11.62 | 4,900 | 0 | 0.1 |
09/12/2014 |
11.62
|
3,000 | 12.06 | 12.06 | 11.62 | 3,000 | 0 | 0.1 |
08/12/2014 |
12.06
|
4,500 | 11.62 | 12.06 | 11.26 | 4,100 | 0 | 0.1 |
05/12/2014 |
11.62
|
8,030 | 11.62 | 11.66 | 11.62 | 8,000 | 0 | 0.2 |
04/12/2014 |
11.62
|
9,700 | 11.62 | 11.62 | 11.62 | 9,500 | 2,000 | 0.2 |
03/12/2014 |
11.62
|
800 | 11.57 | 11.62 | 11.39 | 800 | 0 | 0.0 |
02/12/2014 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
01/12/2014 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
28/11/2014 |
11.57
|
1,600 | 11.57 | 11.62 | 11.39 | 1,100 | 0 | 0.0 |
27/11/2014 |
11.57
|
600 | 11.17 | 11.62 | 11.30 | 600 | 0 | 0.0 |
26/11/2014 |
11.17
|
15,200 | 11.57 | 11.57 | 10.50 | 14,100 | 5,000 | 0.2 |
25/11/2014 |
11.57
|
2,410 | 11.26 | 11.62 | 10.86 | 900 | 2,000 | -0.0 |
24/11/2014 |
11.26
|
3,600 | 10.81 | 11.39 | 10.81 | 2,200 | 0 | 0.1 |
21/11/2014 |
10.81
|
5,100 | 11.39 | 11.39 | 10.77 | 1,500 | 0 | 0.0 |
20/11/2014 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
19/11/2014 |
11.39
|
3,300 | 11.62 | 11.62 | 10.77 | 700 | 2,100 | -0.0 |
18/11/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
17/11/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
14/11/2014 |
11.62
|
100 | 11.17 | 11.62 | 11.62 | 100 | 0 | 0.0 |
13/11/2014 |
11.17
|
1,100 | 11.35 | 11.35 | 10.81 | 100 | 0 | 0.0 |
12/11/2014 |
11.35
|
100 | 11.17 | 11.35 | 11.35 | 100 | 0 | 0.0 |
11/11/2014 |
11.17
|
2,100 | 11.62 | 11.62 | 10.72 | 100 | 0 | 0.0 |
10/11/2014 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
07/11/2014 |
11.62
|
100 | 11.39 | 11.62 | 11.62 | 0 | 0 | 0 |
06/11/2014 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
05/11/2014 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
04/11/2014 |
11.39
|
5,400 | 11.53 | 11.53 | 10.95 | 5,400 | 2,000 | 0.1 |
03/11/2014 |
11.53
|
300 | 11.35 | 11.53 | 11.35 | 300 | 0 | 0.0 |
31/10/2014 |
11.35
|
900 | 11.39 | 11.39 | 11.26 | 100 | 0 | 0.0 |
30/10/2014 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
29/10/2014 |
11.39
|
15,930 | 11.17 | 11.53 | 10.72 | 700 | 8,000 | -0.2 |
28/10/2014 |
11.17
|
13,970 | 10.72 | 11.62 | 10.72 | 14,600 | 3,900 | 0.0 |
27/10/2014 |
10.72
|
15,900 | 10.50 | 10.72 | 10.50 | 14,600 | 3,900 | 0.3 |
24/10/2014 |
10.50
|
16,300 | 11.17 | 11.17 | 10.37 | 10,800 | 1,100 | 0.2 |
23/10/2014 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
22/10/2014 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
21/10/2014 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
20/10/2014 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
17/10/2014 |
11.17
|
1,100 | 10.28 | 11.17 | 10.28 | 600 | 600 | 0.0 |
16/10/2014 |
10.28
|
1,200 | 10.37 | 11.13 | 10.05 | 600 | 600 | 0.0 |
15/10/2014 |
10.37
|
3,700 | 10.63 | 10.63 | 10.05 | 3,700 | 3,600 | 0.0 |
14/10/2014 |
10.63
|
100 | 10.37 | 10.63 | 10.63 | 100 | 0 | 0.0 |
13/10/2014 |
10.37
|
600 | 10.63 | 10.63 | 10.10 | 100 | 500 | -0.0 |
10/10/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
09/10/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
08/10/2014 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
07/10/2014 |
10.63
|
6,100 | 10.68 | 10.72 | 10.05 | 2,900 | 600 | 0.1 |
06/10/2014 |
10.68
|
200 | 10.28 | 10.68 | 10.28 | 200 | 0 | 0.0 |
03/10/2014 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
02/10/2014 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
01/10/2014 |
10.28
|
1,600 | 10.81 | 10.81 | 9.92 | 100 | 1,500 | -0.0 |
30/09/2014 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
29/09/2014 |
10.81
|
200 | 10.95 | 10.95 | 10.81 | 200 | 0 | 0.0 |
26/09/2014 |
10.95
|
1,900 | 10.63 | 11.62 | 10.10 | 1,900 | 0 | 0.0 |
25/09/2014 |
10.63
|
10 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
24/09/2014 |
10.63
|
2,200 | 10.50 | 10.63 | 10.50 | 2,200 | 0 | 0.1 |
23/09/2014 |
10.50
|
3,790 | 10.05 | 10.50 | 10.10 | 3,700 | 0 | 0.1 |
22/09/2014 |
10.05
|
600 | 10.32 | 10.50 | 10.05 | 100 | 0 | 0.0 |