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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2016 |
13.50
|
1,520 | 13.95 | 13.95 | 13.50 | 0 | 0 | 0 |
07/09/2016 |
13.95
|
2,450 | 13.95 | 13.95 | 13.01 | 0 | 0 | 0 |
06/09/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
05/09/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
01/09/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
31/08/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
30/08/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
29/08/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
26/08/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
25/08/2016 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
24/08/2016 |
13.95
|
200 | 13.68 | 13.95 | 13.50 | 0 | 0 | 0 |
23/08/2016 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
22/08/2016 |
13.68
|
2,010 | 12.83 | 13.68 | 11.97 | 0 | 0 | 0 |
19/08/2016 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
18/08/2016 |
12.83
|
10 | 12.83 | 12.83 | 12.83 | 10 | 0 | 0.0 |
17/08/2016 |
12.83
|
10 | 12.02 | 12.83 | 12.83 | 0 | 0 | 0 |
16/08/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
15/08/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
12/08/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
11/08/2016 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
10/08/2016 |
12.02
|
10 | 12.83 | 12.83 | 12.02 | 0 | 0 | 0 |
09/08/2016 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
08/08/2016 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
05/08/2016 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
04/08/2016 |
12.83
|
10 | 12.06 | 12.83 | 12.83 | 0 | 0 | 0 |
03/08/2016 |
12.06
|
200 | 11.66 | 12.06 | 11.66 | 0 | 0 | 0 |
02/08/2016 |
11.66
|
30 | 12.51 | 13.37 | 11.66 | 0 | 0 | 0 |
01/08/2016 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
29/07/2016 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
28/07/2016 |
12.51
|
540 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
27/07/2016 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
26/07/2016 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
25/07/2016 |
12.51
|
30 | 11.70 | 12.51 | 11.30 | 0 | 0 | 0 |
22/07/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
21/07/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
20/07/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/07/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
18/07/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/07/2016 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/07/2016 |
11.70
|
100 | 12.24 | 12.24 | 11.70 | 0 | 100 | -0.0 |
13/07/2016 |
12.24
|
4,620 | 11.52 | 12.24 | 11.48 | 0 | 0 | 0 |
12/07/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
11/07/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
08/07/2016 |
11.52
|
5,000 | 11.48 | 11.52 | 11.52 | 0 | 0 | 0 |
07/07/2016 |
11.48
|
3,050 | 11.48 | 11.52 | 11.48 | 0 | 0 | 0 |
06/07/2016 |
11.48
|
3,770 | 11.48 | 11.61 | 11.48 | 0 | 0 | 0 |
05/07/2016 |
11.48
|
1,250 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
04/07/2016 |
11.48
|
2,550 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
01/07/2016 |
11.48
|
1,370 | 11.30 | 11.48 | 11.25 | 0 | 0 | 0 |
30/06/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
29/06/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
28/06/2016 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
27/06/2016 |
11.30
|
4,420 | 11.34 | 11.34 | 11.25 | 0 | 0 | 0 |
24/06/2016 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
23/06/2016 |
11.34
|
3,720 | 11.25 | 11.34 | 11.25 | 0 | 0 | 0 |
22/06/2016 |
11.25
|
1,410 | 11.03 | 11.25 | 11.25 | 0 | 0 | 0 |
21/06/2016 |
11.03
|
1,340 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
20/06/2016 |
11.03
|
12,110 | 10.98 | 11.03 | 10.80 | 0 | 0 | 0 |
17/06/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
16/06/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
15/06/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
14/06/2016 |
10.98
|
10 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
13/06/2016 |
10.98
|
10 | 10.58 | 10.98 | 10.98 | 0 | 0 | 0 |
10/06/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
09/06/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
08/06/2016 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
07/06/2016 |
10.58
|
10 | 10.80 | 10.80 | 10.58 | 0 | 0 | 0 |
06/06/2016 |
10.80
|
1,520 | 10.53 | 10.80 | 9.90 | 0 | 0 | 0 |
03/06/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
02/06/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
01/06/2016 |
10.53
|
520 | 10.58 | 10.58 | 10.49 | 0 | 0 | 0 |
31/05/2016 |
10.58
|
1,410 | 10.44 | 10.58 | 10.13 | 0 | 0 | 0 |
30/05/2016 |
10.44
|
150 | 10.08 | 10.44 | 10.44 | 0 | 0 | 0 |
27/05/2016 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
26/05/2016 |
10.08
|
600 | 10.04 | 10.08 | 10.08 | 0 | 0 | 0 |
25/05/2016 |
10.04
|
430 | 9.99 | 10.04 | 10.04 | 0 | 0 | 0 |
24/05/2016 |
9.99
|
170 | 9.90 | 9.99 | 9.99 | 0 | 0 | 0 |
23/05/2016 |
9.90
|
550 | 10.53 | 10.53 | 9.90 | 0 | 0 | 0 |
20/05/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
19/05/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
18/05/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
17/05/2016 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
16/05/2016 |
10.53
|
30 | 10.13 | 10.53 | 10.53 | 0 | 0 | 0 |
13/05/2016 |
10.13
|
340 | 9.90 | 10.13 | 10.13 | 0 | 0 | 0 |
12/05/2016 |
9.90
|
450 | 9.86 | 10.08 | 9.90 | 0 | 0 | 0 |
11/05/2016 |
9.86
|
2,840 | 9.23 | 9.86 | 9.86 | 0 | 0 | 0 |
10/05/2016 |
9.23
|
220 | 9.90 | 9.95 | 9.23 | 0 | 0 | 0 |
09/05/2016 |
9.90
|
15,690 | 10.44 | 10.44 | 9.77 | 0 | 0 | 0 |
06/05/2016 |
10.44
|
20 | 10.49 | 10.49 | 10.44 | 0 | 0 | 0 |
05/05/2016 |
10.49
|
120 | 9.90 | 10.49 | 9.95 | 0 | 0 | 0 |
04/05/2016 |
9.90
|
110 | 9.72 | 10.40 | 9.90 | 0 | 0 | 0 |
29/04/2016 |
9.72
|
2,630 | 9.09 | 9.72 | 9.72 | 0 | 0 | 0 |
28/04/2016 |
9.09
|
260 | 9.00 | 9.63 | 9.09 | 0 | 0 | 0 |
27/04/2016 |
9.00
|
70 | 8.96 | 9.54 | 9.00 | 0 | 0 | 0 |
26/04/2016 |
8.96
|
5,570 | 9.59 | 10.22 | 8.96 | 0 | 0 | 0 |
25/04/2016 |
9.59
|
30 | 10.26 | 10.94 | 9.59 | 0 | 0 | 0 |
22/04/2016 |
10.26
|
20 | 10.98 | 10.98 | 10.26 | 0 | 0 | 0 |
21/04/2016 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
20/04/2016 |
10.98
|
80 | 11.03 | 11.03 | 10.98 | 0 | 0 | 0 |
19/04/2016 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |