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) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
9.80
|
15,020 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
25/04/2016 |
10.20
|
52,350 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
22/04/2016 |
10.20
|
20 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
21/04/2016 |
10
|
3,000 | 10.60 | 10.60 | 10 | 0 | 3,000 | -0.0 |
20/04/2016 |
10.60
|
2,130 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
19/04/2016 |
10.90
|
60 | 10.30 | 11 | 10.90 | 0 | 0 | 0 |
15/04/2016 |
10.30
|
15,000 | 9.70 | 10.30 | 10.20 | 0 | 0 | 0 |
14/04/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/04/2016 |
9.70
|
5,570 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
12/04/2016 |
9.70
|
5,510 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
11/04/2016 |
9.80
|
5,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
08/04/2016 |
10
|
5,010 | 9.80 | 10 | 10 | 0 | 0 | 0 |
07/04/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/04/2016 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/04/2016 |
9.80
|
4,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
04/04/2016 |
10
|
12,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
01/04/2016 |
10
|
2,500 | 9.90 | 10 | 10 | 0 | 0 | 0 |
31/03/2016 |
9.90
|
2,000 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
30/03/2016 |
9.70
|
13,980 | 9.60 | 9.90 | 9.70 | 0 | 0 | 0 |
29/03/2016 |
9.60
|
2,350 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
28/03/2016 |
9.80
|
3,790 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
25/03/2016 |
9.70
|
7,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
24/03/2016 |
9.90
|
9,000 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
23/03/2016 |
9.70
|
10 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/03/2016 |
9.70
|
11,010 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
21/03/2016 |
9.70
|
2,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/03/2016 |
9.70
|
4,700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/03/2016 |
9.70
|
15,660 | 9.70 | 9.70 | 9.70 | 0 | 5,000 | -0.0 |
16/03/2016 |
9.70
|
20,570 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
15/03/2016 |
9.50
|
7,030 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
14/03/2016 |
9.70
|
15,010 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
11/03/2016 |
9.70
|
39,800 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
10/03/2016 |
9.50
|
13,470 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
09/03/2016 |
9.70
|
15,000 | 9.60 | 9.80 | 9.70 | 0 | 8,600 | -0.1 |
08/03/2016 |
9.60
|
10,010 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 |
07/03/2016 |
9.20
|
2,750 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
04/03/2016 |
9.20
|
2,000 | 9 | 9.20 | 9.20 | 0 | 0 | 0 |
03/03/2016 |
9
|
2,010 | 9 | 9.10 | 9 | 0 | 0 | 0 |
02/03/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
01/03/2016 |
9
|
6,010 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
29/02/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/02/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/02/2016 |
9.10
|
6,000 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
24/02/2016 |
9.10
|
4,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
23/02/2016 |
9.10
|
3,070 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
22/02/2016 |
9.20
|
4,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
19/02/2016 |
9.10
|
3,010 | 9 | 9.10 | 9 | 0 | 10 | -0 |
18/02/2016 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
17/02/2016 |
9
|
3,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
16/02/2016 |
8.90
|
2,510 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
15/02/2016 |
8.90
|
7,000 | 8.90 | 9 | 8.90 | 0 | 5,000 | -0.0 |
05/02/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
04/02/2016 |
8.90
|
8,000 | 9 | 9 | 8.90 | 0 | 6,000 | -0.1 |
03/02/2016 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
02/02/2016 |
9
|
5,000 | 9 | 9 | 9 | 0 | 2,000 | -0.0 |
01/02/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
29/01/2016 |
9
|
5,500 | 9 | 9.10 | 9 | 0 | 1,800 | -0.0 |
28/01/2016 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
27/01/2016 |
9
|
3,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
26/01/2016 |
8.80
|
9,010 | 9.10 | 9.10 | 8.80 | 0 | 6,500 | -0.1 |
25/01/2016 |
9.10
|
4,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
22/01/2016 |
9.10
|
3,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
21/01/2016 |
9.10
|
2,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
20/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
19/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/01/2016 |
8.90
|
14,000 | 8.50 | 8.90 | 8.70 | 0 | 0 | 0 |
12/01/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
11/01/2016 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
08/01/2016 |
8.60
|
26,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
07/01/2016 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/01/2016 |
8.20
|
30 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
31/12/2015 |
8.20
|
105,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/12/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/12/2015 |
8.20
|
20,220 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
28/12/2015 |
8.20
|
50,260 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
25/12/2015 |
8.20
|
169,060 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
24/12/2015 |
8.60
|
120,230 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 |
23/12/2015 |
8.10
|
100,030 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
22/12/2015 |
8.70
|
100,050 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
21/12/2015 |
8.50
|
2,590 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
18/12/2015 |
8
|
50,200 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
17/12/2015 |
8.40
|
55,010 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
16/12/2015 |
8.90
|
2,500 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
15/12/2015 |
8.70
|
5,650 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
14/12/2015 |
8.20
|
200,160 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
11/12/2015 |
7.70
|
330 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
10/12/2015 |
7.20
|
20,770 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
09/12/2015 |
6.80
|
6,210 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
08/12/2015 |
6.40
|
10 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
07/12/2015 |
6
|
6,140 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
04/12/2015 |
5.80
|
1,950 | 5.80 | 5.80 | 5.80 | 0 | 1,950 | -0.0 |
03/12/2015 |
5.80
|
80,200 | 6.20 | 6.20 | 5.80 | 0 | 77,010 | -0.5 |
02/12/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/12/2015 |
6.20
|
5,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/11/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |