Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-29) |
-0.70 | -14.58% | 200 | 0 | 0 |
4.10
4.80
4.10
|
2 tháng
(2024-09-30) |
0 | 0% | 1,190 | 0 | 0 |
3.70
4.80
4.10
|
3 tháng
(2024-08-30) |
-0.50 | -10.87% | 2,700 | 0 | 0 |
3.70
5.20
4.10
|
6 tháng
(2024-06-03) |
-1 | -19.61% | 14,984 | 0 | 0 |
3.70
5.20
4.10
|
12 tháng
(2023-12-04) |
-3.70 | -47.44% | 558,593 | -212,100 | -1.0 |
3.70
11.60
4.10
|
24 tháng
(2022-12-09) |
1.30 | 46.43% | 1,268,406 | -212,800 | -1.0 |
2.20
11.60
4.10
|
36 tháng
(2021-12-14) |
-5.10 | -55.43% | 2,942,406 | -212,100 | -1.0 |
1.90
11.60
4.10
|
60 tháng
(2019-12-25) |
-3.90 | -48.75% | 9,796,449 | -610,430 | -3.2 |
1.90
12.40
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
24/11/2016 |
11.26
|
41,900 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
23/11/2016 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
22/11/2016 |
11.17
|
1,000 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
21/11/2016 |
11.08
|
11,310 | 11.26 | 11.73 | 11.08 | 0 | 0 | 0 |
18/11/2016 |
11.08
|
34,260 | 11.26 | 11.26 | 11.08 | 0 | 0 | 0 |
17/11/2016 |
11.08
|
1,000 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
16/11/2016 |
11.26
|
30,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
15/11/2016 |
11.26
|
16,320 | 11.26 | 11.59 | 11.17 | 0 | 0 | 0 |
14/11/2016 |
11.31
|
5,370 | 11.26 | 11.31 | 11.26 | 0 | 0 | 0 |
11/11/2016 |
11.26
|
19,790 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
10/11/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
09/11/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
08/11/2016 |
11.26
|
3,900 | 11.69 | 11.87 | 11.26 | 0 | 0 | 0 |
07/11/2016 |
11.73
|
2,110 | 11.26 | 11.73 | 11.26 | 0 | 0 | 0 |
04/11/2016 |
10.98
|
1,130 | 11.26 | 11.26 | 10.98 | 0 | 0 | 0 |
03/11/2016 |
10.89
|
21,930 | 10.98 | 10.98 | 10.89 | 0 | 0 | 0 |
02/11/2016 |
11.26
|
1,500 | 11.54 | 11.54 | 11.26 | 0 | 0 | 0 |
01/11/2016 |
11.26
|
15,350 | 10.89 | 11.26 | 10.89 | 0 | 0 | 0 |
31/10/2016 |
11.26
|
15,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
28/10/2016 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
27/10/2016 |
11.36
|
25,010 | 10.89 | 11.36 | 10.79 | 0 | 0 | 0 |
26/10/2016 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
25/10/2016 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
24/10/2016 |
11.59
|
1,000 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
21/10/2016 |
11.64
|
13,150 | 11.54 | 11.64 | 11.54 | 0 | 0 | 0 |
20/10/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
19/10/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
18/10/2016 |
11.54
|
15,940 | 11.45 | 11.54 | 11.45 | 0 | 0 | 0 |
17/10/2016 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
14/10/2016 |
11.40
|
1,030 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/10/2016 |
11.26
|
50 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
12/10/2016 |
11.50
|
7,500 | 11.26 | 11.50 | 11.26 | 0 | 0 | 0 |
11/10/2016 |
11.45
|
6,990 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
10/10/2016 |
11.36
|
120 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
07/10/2016 |
11.26
|
2,000 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
06/10/2016 |
11.36
|
4,550 | 11.26 | 11.36 | 11.26 | 0 | 0 | 0 |
05/10/2016 |
11.26
|
12,320 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
04/10/2016 |
11.26
|
13,250 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
03/10/2016 |
11.26
|
2,720 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
30/09/2016 |
11.26
|
10,160 | 11.26 | 11.36 | 11.26 | 0 | 0 | 0 |
29/09/2016 |
11.26
|
120 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
28/09/2016 |
11.26
|
90 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
27/09/2016 |
11.45
|
1,000 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
26/09/2016 |
11.54
|
11,510 | 11.26 | 11.54 | 11.26 | 0 | 0 | 0 |
23/09/2016 |
10.79
|
12,140 | 11.45 | 11.54 | 10.79 | 0 | 0 | 0 |
22/09/2016 |
11.36
|
6,800 | 11.08 | 11.36 | 11.08 | 0 | 0 | 0 |
21/09/2016 |
11.26
|
500 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
20/09/2016 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
19/09/2016 |
11.26
|
5,370 | 11.26 | 11.83 | 11.26 | 0 | 0 | 0 |
16/09/2016 |
11.64
|
1,570 | 11.36 | 11.64 | 11.36 | 0 | 0 | 0 |
15/09/2016 |
11.54
|
11,100 | 11.36 | 11.54 | 11.36 | 0 | 0 | 0 |
14/09/2016 |
11.26
|
19,050 | 11.26 | 11.54 | 11.17 | 0 | 0 | 0 |
13/09/2016 |
11.54
|
11,680 | 11.36 | 11.54 | 11.26 | 0 | 0 | 0 |
12/09/2016 |
11.54
|
610 | 11.26 | 11.54 | 11.26 | 0 | 0 | 0 |
09/09/2016 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
08/09/2016 |
11.26
|
17,000 | 11.54 | 11.54 | 11.26 | 0 | 0 | 0 |
07/09/2016 |
11.64
|
11,970 | 11.45 | 11.64 | 11.26 | 0 | 0 | 0 |
06/09/2016 |
11.64
|
7,480 | 10.61 | 11.64 | 10.61 | 0 | 0 | 0 |
05/09/2016 |
11.26
|
760 | 11.26 | 11.26 | 11.17 | 0 | 0 | 0 |
01/09/2016 |
11.64
|
23,810 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
31/08/2016 |
11.64
|
10,290 | 11.54 | 11.64 | 11.54 | 0 | 0 | 0 |
30/08/2016 |
11.64
|
6,400 | 11.54 | 11.64 | 11.54 | 0 | 0 | 0 |
29/08/2016 |
11.64
|
3,010 | 11.54 | 11.64 | 11.54 | 0 | 10 | -0.0 |
26/08/2016 |
11.64
|
9,970 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
25/08/2016 |
11.73
|
10 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
24/08/2016 |
11.64
|
470 | 11.54 | 11.64 | 11.54 | 0 | 0 | 0 |
23/08/2016 |
11.64
|
2,800 | 11.54 | 11.64 | 11.54 | 0 | 0 | 0 |
22/08/2016 |
11.64
|
13,000 | 11.64 | 11.64 | 11.26 | 0 | 0 | 0 |
19/08/2016 |
11.64
|
9,700 | 11.73 | 11.73 | 11.54 | 0 | 0 | 0 |
18/08/2016 |
11.64
|
10,790 | 11.83 | 11.83 | 11.64 | 0 | 0 | 0 |
17/08/2016 |
11.92
|
5,030 | 11.92 | 11.92 | 11.64 | 0 | 0 | 0 |
16/08/2016 |
11.83
|
3,500 | 11.73 | 11.83 | 11.64 | 0 | 0 | 0 |
15/08/2016 |
11.83
|
10 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
12/08/2016 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
11/08/2016 |
11.83
|
9,000 | 11.92 | 11.92 | 11.73 | 0 | 0 | 0 |
10/08/2016 |
11.54
|
2,200 | 11.64 | 11.64 | 11.54 | 0 | 0 | 0 |
09/08/2016 |
11.73
|
1,000 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
08/08/2016 |
11.73
|
600 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
05/08/2016 |
11.73
|
2,020 | 11.36 | 11.73 | 11.36 | 0 | 0 | 0 |
04/08/2016 |
11.73
|
9,820 | 11.73 | 11.73 | 11.54 | 0 | 0 | 0 |
03/08/2016 |
11.92
|
3,580 | 11.26 | 11.92 | 11.26 | 0 | 0 | 0 |
02/08/2016 |
11.73
|
11,660 | 11.54 | 11.73 | 11.54 | 0 | 0 | 0 |
01/08/2016 |
11.54
|
41,650 | 12.01 | 12.01 | 11.54 | 0 | 0 | 0 |
29/07/2016 |
12.01
|
7,180 | 12.11 | 12.11 | 11.45 | 0 | 0 | 0 |
28/07/2016 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
27/07/2016 |
12.30
|
5,500 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
26/07/2016 |
12.30
|
6,650 | 12.20 | 12.30 | 12.11 | 0 | 0 | 0 |
25/07/2016 |
12.58
|
10 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
22/07/2016 |
12.11
|
38,760 | 12.11 | 12.20 | 12.01 | 0 | 0 | 0 |
21/07/2016 |
12.11
|
16,700 | 12.39 | 12.48 | 12.11 | 0 | 0 | 0 |
20/07/2016 |
12.39
|
210 | 12.20 | 12.39 | 12.11 | 0 | 0 | 0 |
19/07/2016 |
12.39
|
300 | 12.30 | 12.39 | 12.30 | 0 | 0 | 0 |
18/07/2016 |
12.30
|
210 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
15/07/2016 |
12.11
|
14,000 | 12.20 | 12.20 | 12.11 | 0 | 0 | 0 |
14/07/2016 |
12.11
|
19,410 | 12.20 | 12.20 | 12.11 | 0 | 0 | 0 |
13/07/2016 |
12.20
|
37,110 | 12.20 | 12.20 | 12.11 | 0 | 0 | 0 |
12/07/2016 |
12.20
|
5,960 | 12.01 | 12.20 | 12.01 | 0 | 0 | 0 |
11/07/2016 |
12.11
|
48,730 | 12.30 | 12.30 | 12.11 | 4,000 | 0 | 0.1 |
08/07/2016 |
12.20
|
21,460 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |