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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-24) |
2.90 | 6.74% | 231,100 | 0 | 0 |
43
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-26) |
14.39 | 45.69% | 338,500 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-10-03) |
12.08 | 35.72% | 397,300 | -9,500 | 3.1 |
19.10
49.20
45.90
|
36 tháng
(2021-10-06) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-17) |
27.17 | 145.12% | 978,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2016 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
01/04/2016 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
31/03/2016 |
11.95
|
2,500 | 12.30 | 12.30 | 11.95 | 2,500 | 0 | 0.0 |
30/03/2016 |
12.30
|
1,010 | 11.75 | 12.30 | 11.82 | 10 | 0 | 0.0 |
29/03/2016 |
11.75
|
190 | 11.75 | 11.75 | 11.75 | 190 | 0 | 0.0 |
28/03/2016 |
11.75
|
1,460 | 12.57 | 12.57 | 11.75 | 0 | 0 | 0 |
25/03/2016 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
24/03/2016 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
23/03/2016 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
22/03/2016 |
12.57
|
310 | 11.95 | 12.57 | 11.95 | 0 | 0 | 0 |
21/03/2016 |
11.95
|
490 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 |
18/03/2016 |
11.95
|
1,840 | 11.61 | 12.36 | 11.48 | 0 | 800 | -0.0 |
17/03/2016 |
11.61
|
110 | 11.61 | 11.68 | 11.61 | 0 | 0 | 0 |
16/03/2016 |
11.61
|
260 | 11.89 | 11.89 | 11.54 | 0 | 200 | -0.0 |
15/03/2016 |
11.89
|
1,540 | 11.68 | 11.89 | 11.41 | 1,450 | 0 | 0.0 |
14/03/2016 |
11.68
|
380 | 12.02 | 12.02 | 11.41 | 80 | 0 | 0.0 |
11/03/2016 |
12.02
|
690 | 11.89 | 12.02 | 11.54 | 0 | 0 | 0 |
10/03/2016 |
11.89
|
230 | 11.27 | 12.02 | 11.54 | 0 | 0 | 0 |
09/03/2016 |
11.27
|
680 | 11.27 | 12.02 | 11.27 | 440 | 0 | 0.0 |
08/03/2016 |
11.27
|
100 | 11.27 | 11.27 | 11.27 | 90 | 0 | 0.0 |
07/03/2016 |
11.27
|
30 | 11.27 | 11.41 | 11.27 | 20 | 0 | 0.0 |
04/03/2016 |
11.27
|
1,000 | 11.27 | 11.27 | 11.27 | 1,000 | 0 | 0.0 |
03/03/2016 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
02/03/2016 |
11.27
|
1,700 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
01/03/2016 |
11.27
|
10 | 11.27 | 11.27 | 11.27 | 0 | 10 | -0.0 |
29/02/2016 |
11.27
|
1,540 | 11.07 | 11.27 | 11.20 | 0 | 990 | -0.0 |
26/02/2016 |
11.07
|
130 | 11.61 | 11.61 | 11.07 | 0 | 20 | -0.0 |
25/02/2016 |
11.61
|
980 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
24/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
23/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
22/02/2016 |
11.61
|
110 | 11.61 | 11.61 | 11.00 | 100 | 0 | 0.0 |
19/02/2016 |
11.61
|
500 | 11.61 | 11.61 | 11.61 | 500 | 0 | 0.0 |
18/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
17/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
16/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
15/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
05/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
04/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
03/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
02/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
01/02/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
29/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
28/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
27/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
26/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
25/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
22/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
21/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
20/01/2016 |
11.61
|
100 | 11.48 | 11.61 | 11.61 | 100 | 0 | 0.0 |
19/01/2016 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
18/01/2016 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
15/01/2016 |
11.48
|
2,000 | 11.61 | 11.61 | 11.48 | 2,000 | 0 | 0.0 |
14/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
13/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
12/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
11/01/2016 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
08/01/2016 |
11.61
|
16,220 | 11.54 | 11.61 | 11.48 | 3,000 | 0 | 0.1 |
07/01/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
06/01/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
05/01/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
04/01/2016 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
31/12/2015 |
11.54
|
20 | 11.61 | 11.61 | 10.93 | 0 | 0 | 0 |
30/12/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
29/12/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
28/12/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
25/12/2015 |
11.61
|
20,670 | 11.20 | 11.61 | 11.07 | 0 | 0 | 0 |
24/12/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
23/12/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
22/12/2015 |
11.20
|
20 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
21/12/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
18/12/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
17/12/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
16/12/2015 |
11.20
|
10 | 11.27 | 11.27 | 11.20 | 0 | 0 | 0 |
15/12/2015 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
14/12/2015 |
11.27
|
10 | 10.93 | 11.27 | 11.27 | 0 | 0 | 0 |
11/12/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
10/12/2015 |
10.93
|
50 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
09/12/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
08/12/2015 |
10.93
|
30 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
07/12/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
04/12/2015 |
10.93
|
240 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
03/12/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
02/12/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
01/12/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
30/11/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
27/11/2015 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
26/11/2015 |
10.93
|
1,910 | 11.07 | 11.07 | 10.93 | 0 | 0 | 0 |
25/11/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
24/11/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
23/11/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
20/11/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
19/11/2015 |
11.07
|
40 | 11.00 | 11.07 | 11.07 | 0 | 0 | 0 |
18/11/2015 |
11.00
|
300 | 11.07 | 11.07 | 11.00 | 300 | 0 | 0.0 |
17/11/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
16/11/2015 |
11.07
|
190 | 10.93 | 11.07 | 11.07 | 190 | 0 | 0.0 |
13/11/2015 |
10.93
|
70 | 10.59 | 10.93 | 10.93 | 0 | 0 | 0 |
12/11/2015 |
10.59
|
1,000 | 10.59 | 10.59 | 10.59 | 1,000 | 0 | 0.0 |
11/11/2015 |
10.59
|
3,000 | 10.93 | 10.93 | 10.59 | 3,000 | 0 | 0.0 |
10/11/2015 |
10.93
|
120 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
09/11/2015 |
10.93
|
5,500 | 10.93 | 10.93 | 10.31 | 0 | 0 | 0 |