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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
9.30
|
6,210 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
15/09/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
12/09/2014 |
9.30
|
30 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
11/09/2014 |
9.20
|
2,000 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
10/09/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
09/09/2014 |
9.10
|
17,030 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
08/09/2014 |
9.30
|
1,000 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
05/09/2014 |
9.40
|
23,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
04/09/2014 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/09/2014 |
9.50
|
10,210 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
29/08/2014 |
9.40
|
400 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
28/08/2014 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/08/2014 |
9.40
|
18,070 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
26/08/2014 |
9.30
|
1,000 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
25/08/2014 |
9.50
|
50 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
22/08/2014 |
9.50
|
2,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
21/08/2014 |
9.50
|
1,030 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
20/08/2014 |
9.50
|
5,000 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
19/08/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/08/2014 |
9.40
|
25,010 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
15/08/2014 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
14/08/2014 |
9.40
|
2,270 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
13/08/2014 |
9.50
|
1,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/08/2014 |
9.50
|
1,050 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
11/08/2014 |
9.30
|
630 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
08/08/2014 |
9.30
|
6,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
07/08/2014 |
9.40
|
21,300 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
06/08/2014 |
9.50
|
2,010 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
05/08/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
04/08/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
01/08/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
31/07/2014 |
9.70
|
10 | 9.60 | 9.70 | 9.70 | 0 | 0 | 0 |
30/07/2014 |
9.60
|
210 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
29/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
28/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
25/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
24/07/2014 |
9.70
|
50 | 9.60 | 9.70 | 9.70 | 0 | 0 | 0 |
23/07/2014 |
9.60
|
5,090 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
22/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
21/07/2014 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/07/2014 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/07/2014 |
9.70
|
2,000 | 9.60 | 9.70 | 9.70 | 0 | 0 | 0 |
16/07/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
15/07/2014 |
9.60
|
3,130 | 9.60 | 9.70 | 9.30 | 30 | 0 | 0.0 |
14/07/2014 |
9.60
|
1,570 | 9.50 | 9.60 | 9.60 | 0 | 0 | 0 |
11/07/2014 |
9.50
|
710 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
10/07/2014 |
9.50
|
5,650 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
09/07/2014 |
9.70
|
310 | 9.60 | 9.80 | 9.70 | 0 | 0 | 0 |
08/07/2014 |
9.60
|
7,640 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
07/07/2014 |
9.60
|
700 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
04/07/2014 |
9.60
|
11,640 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
03/07/2014 |
9.70
|
24,750 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
02/07/2014 |
9.70
|
1,580 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
01/07/2014 |
9.60
|
880 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
30/06/2014 |
9.60
|
300 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
27/06/2014 |
9.70
|
820 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
26/06/2014 |
9.10
|
30 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
25/06/2014 |
9.70
|
100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
24/06/2014 |
10
|
730 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
23/06/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
20/06/2014 |
9.50
|
10,800 | 9.30 | 9.50 | 9.50 | 0 | 0 | 0 |
19/06/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/06/2014 |
9.30
|
12,100 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
17/06/2014 |
9.50
|
11,000 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
16/06/2014 |
9.50
|
11,950 | 9.20 | 9.80 | 8.80 | 0 | 200 | -0.0 |
13/06/2014 |
9.20
|
220 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
12/06/2014 |
9.80
|
3,010 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
11/06/2014 |
9.80
|
2,010 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
10/06/2014 |
9.80
|
5,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
09/06/2014 |
9.80
|
20,250 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
06/06/2014 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/06/2014 |
9.90
|
2,100 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
04/06/2014 |
9.70
|
1,610 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
03/06/2014 |
9.90
|
990 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/06/2014 |
9.90
|
1,000 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
30/05/2014 |
9.70
|
16,030 | 10 | 10 | 9.70 | 0 | 0 | 0 |
29/05/2014 |
10
|
3,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
28/05/2014 |
10
|
21,100 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
27/05/2014 |
10.10
|
5,290 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
26/05/2014 |
9.80
|
1,160 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
23/05/2014 |
9.60
|
5,000 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
22/05/2014 |
9.50
|
3,110 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
21/05/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/05/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/05/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/05/2014 |
9.20
|
90 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/05/2014 |
9.20
|
12,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
14/05/2014 |
9.20
|
10,610 | 9 | 9.20 | 9 | 0 | 0 | 0 |
13/05/2014 |
9
|
10,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
12/05/2014 |
9.10
|
4,690 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
09/05/2014 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/05/2014 |
9.30
|
5,260 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
07/05/2014 |
9.30
|
3,170 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
06/05/2014 |
9.50
|
8,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/05/2014 |
9.50
|
29,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
29/04/2014 |
9.90
|
2,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/04/2014 |
9.90
|
7,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
25/04/2014 |
9.80
|
29,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
24/04/2014 |
9.80
|
3,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/04/2014 |
9.80
|
4,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |