Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.90 | 9% | 1,328,551 | 0 | 0 |
9.80
13
10.90
|
2 tháng
(2024-09-23) |
-0.10 | -0.91% | 1,850,888 | -1,100 | -0.0 |
9.80
13
10.90
|
3 tháng
(2024-08-23) |
-0.70 | -6% | 2,398,976 | -4,600 | -0.1 |
9.80
13
10.90
|
6 tháng
(2024-05-27) |
-0.50 | -4.42% | 11,107,928 | 10,140 | 0.2 |
9.80
20.70
10.90
|
12 tháng
(2023-11-27) |
-2.42 | -18.17% | 11,964,636 | 12,840 | 0.2 |
9.80
20.70
10.90
|
24 tháng
(2022-12-02) |
6.71 | 160.19% | 28,811,881 | -7,960 | -0.2 |
3.93
20.70
10.90
|
36 tháng
(2021-12-07) |
-0.97 | -8.17% | 34,633,464 | -9,799,162 | -89.3 |
3.93
20.70
10.90
|
60 tháng
(2019-12-18) |
3.08 | 39.43% | 50,293,072 | -9,885,722 | -89.4 |
3.93
20.70
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2016 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
14/11/2016 |
13.91
|
18,500 | 14.32 | 14.32 | 13.91 | 0 | 0 | 0 |
11/11/2016 |
14.32
|
10,800 | 14.32 | 14.73 | 14.32 | 0 | 0 | 0 |
10/11/2016 |
14.32
|
500 | 16.00 | 16.00 | 14.32 | 0 | 0 | 0 |
09/11/2016 |
16.00
|
100 | 13.91 | 16.00 | 16.00 | 0 | 0 | 0 |
08/11/2016 |
13.91
|
100 | 15.06 | 15.06 | 13.91 | 0 | 0 | 0 |
07/11/2016 |
15.06
|
0 | 16.00 | 15.06 | 15.06 | 0 | 0 | 0 |
04/11/2016 |
16.00
|
200 | 13.91 | 16.00 | 14.12 | 100 | 0 | 0.0 |
03/11/2016 |
13.91
|
200 | 13.83 | 13.91 | 13.91 | 0 | 0 | 0 |
02/11/2016 |
13.83
|
100 | 13.71 | 13.83 | 13.83 | 0 | 0 | 0 |
01/11/2016 |
13.71
|
1,700 | 13.50 | 13.71 | 13.71 | 0 | 0 | 0 |
31/10/2016 |
13.50
|
2,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/10/2016 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
27/10/2016 |
13.50
|
2,000 | 13.09 | 13.50 | 13.30 | 0 | 0 | 0 |
26/10/2016 |
13.09
|
2,000 | 13.67 | 13.67 | 13.09 | 0 | 0 | 0 |
25/10/2016 |
13.67
|
0 | 13.91 | 13.67 | 13.67 | 0 | 0 | 0 |
24/10/2016 |
13.91
|
400 | 12.97 | 13.91 | 12.93 | 0 | 0 | 0 |
21/10/2016 |
12.97
|
1,000 | 12.89 | 12.97 | 12.89 | 500 | 0 | 0.0 |
20/10/2016 |
12.89
|
1,000 | 12.89 | 12.89 | 12.89 | 500 | 0 | 0.0 |
19/10/2016 |
12.89
|
2,500 | 12.69 | 12.89 | 12.89 | 0 | 0 | 0 |
18/10/2016 |
12.69
|
2,000 | 12.48 | 12.69 | 12.48 | 700 | 0 | 0.0 |
17/10/2016 |
12.48
|
500 | 12.81 | 12.81 | 12.48 | 500 | 0 | 0.0 |
14/10/2016 |
12.81
|
500 | 12.69 | 12.81 | 12.81 | 0 | 0 | 0 |
13/10/2016 |
12.69
|
500 | 12.60 | 12.69 | 12.69 | 0 | 0 | 0 |
12/10/2016 |
12.60
|
5,000 | 12.52 | 12.69 | 12.60 | 600 | 0 | 0.0 |
11/10/2016 |
12.52
|
4,700 | 12.64 | 12.64 | 12.52 | 0 | 0 | 0 |
10/10/2016 |
12.64
|
1,000 | 12.89 | 12.89 | 12.64 | 0 | 0 | 0 |
07/10/2016 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
06/10/2016 |
12.89
|
200 | 12.69 | 12.89 | 12.48 | 100 | 0 | 0.0 |
05/10/2016 |
12.69
|
1,200 | 12.69 | 12.69 | 12.69 | 100 | 0 | 0.0 |
04/10/2016 |
12.69
|
2,000 | 13.50 | 13.50 | 12.69 | 500 | 0 | 0.0 |
03/10/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
30/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
29/09/2016 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/09/2016 |
13.50
|
100 | 12.89 | 13.50 | 13.50 | 0 | 0 | 0 |
27/09/2016 |
12.89
|
500 | 13.09 | 13.09 | 12.89 | 500 | 0 | 0.0 |
26/09/2016 |
13.09
|
600 | 13.09 | 13.09 | 13.09 | 500 | 0 | 0.0 |
23/09/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
22/09/2016 |
13.09
|
500 | 13.30 | 13.30 | 13.09 | 500 | 0 | 0.0 |
21/09/2016 |
13.30
|
500 | 13.09 | 13.30 | 13.30 | 500 | 0 | 0.0 |
20/09/2016 |
13.09
|
1,800 | 13.71 | 13.71 | 13.09 | 100 | 0 | 0.0 |
19/09/2016 |
13.71
|
4,100 | 13.91 | 13.91 | 13.50 | 0 | 0 | 0 |
16/09/2016 |
13.91
|
100 | 13.50 | 13.91 | 13.91 | 0 | 0 | 0 |
15/09/2016 |
13.50
|
100 | 13.71 | 13.71 | 13.50 | 100 | 0 | 0.0 |
14/09/2016 |
13.71
|
500 | 13.91 | 13.91 | 13.71 | 500 | 0 | 0.0 |
13/09/2016 |
13.91
|
1,000 | 13.83 | 13.91 | 13.91 | 0 | 0 | 0 |
12/09/2016 |
13.83
|
5,000 | 13.83 | 13.83 | 13.59 | 0 | 0 | 0 |
09/09/2016 |
13.83
|
5,000 | 13.71 | 13.83 | 13.83 | 0 | 0 | 0 |
08/09/2016 |
13.71
|
8,800 | 13.71 | 13.71 | 13.55 | 0 | 0 | 0 |
07/09/2016 |
13.71
|
500 | 13.83 | 13.83 | 13.71 | 500 | 0 | 0.0 |
06/09/2016 |
13.83
|
9,000 | 14.12 | 14.12 | 13.83 | 0 | 0 | 0 |
05/09/2016 |
14.12
|
3,100 | 14.16 | 14.16 | 13.91 | 1,100 | 0 | 0.0 |
01/09/2016 |
14.16
|
100 | 14.12 | 14.16 | 14.16 | 0 | 0 | 0 |
31/08/2016 |
14.12
|
1,100 | 14.12 | 14.12 | 14.08 | 0 | 0 | 0 |
30/08/2016 |
14.12
|
10,210 | 14.24 | 14.24 | 13.50 | 600 | 0 | 0.0 |
29/08/2016 |
14.24
|
1,100 | 14.20 | 14.24 | 14.24 | 0 | 0 | 0 |
26/08/2016 |
14.20
|
11,400 | 14.28 | 14.28 | 13.79 | 300 | 0 | 0.0 |
25/08/2016 |
14.28
|
4,100 | 14.32 | 14.32 | 14.08 | 300 | 0 | 0.0 |
24/08/2016 |
14.32
|
16,000 | 14.24 | 14.32 | 14.24 | 0 | 0 | 0 |
23/08/2016 |
14.24
|
5,000 | 14.73 | 14.73 | 14.20 | 300 | 0 | 0.0 |
22/08/2016 |
14.73
|
13,400 | 15.35 | 15.55 | 14.73 | 1,300 | 0 | 0.0 |
19/08/2016 |
15.35
|
23,700 | 16.25 | 16.25 | 15.35 | 1,300 | 0 | 0.1 |
18/08/2016 |
16.25
|
25,400 | 16.25 | 16.33 | 14.85 | 0 | 0 | 0 |