Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
3 tháng
(2024-06-21) |
-0.49 | -1.60% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
24 tháng
(2022-09-30) |
-11.73 | -27.91% | 521,958 | 46,600 | 1.6 |
26.05
42.03
30.30
|
36 tháng
(2021-10-05) |
0.36 | 1.19% | 1,023,455 | -12,504 | -1.2 |
26.05
46.43
30.30
|
60 tháng
(2019-10-16) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2016 |
5.36
|
100 | 6.19 | 6.19 | 5.36 | 0 | 0 | 0 |
05/01/2016 |
6.19
|
100 | 5.41 | 6.19 | 6.19 | 0 | 0 | 0 |
04/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
31/12/2015 |
5.41
|
100 | 6.24 | 6.24 | 5.41 | 0 | 0 | 0 |
30/12/2015 |
6.24
|
1,500 | 6.24 | 6.24 | 6.24 | 1,500 | 0 | 0.0 |
29/12/2015 |
6.24
|
100 | 7.51 | 7.51 | 6.24 | 0 | 0 | 0 |
28/12/2015 |
7.51
|
600 | 6.63 | 7.51 | 5.69 | 0 | 0 | 0 |
25/12/2015 |
6.63
|
900 | 5.80 | 6.63 | 6.63 | 0 | 0 | 0 |
24/12/2015 |
5.80
|
100 | 7.02 | 7.02 | 5.80 | 0 | 0 | 0 |
23/12/2015 |
7.02
|
600 | 6.19 | 7.02 | 5.36 | 0 | 0 | 0 |
22/12/2015 |
6.19
|
300 | 5.41 | 6.19 | 6.19 | 0 | 0 | 0 |
21/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
18/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
16/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
15/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
14/12/2015 |
5.41
|
100 | 6.24 | 6.24 | 5.41 | 0 | 0 | 0 |
11/12/2015 |
6.24
|
100 | 5.97 | 6.24 | 6.24 | 0 | 0 | 0 |
10/12/2015 |
5.97
|
0 | 6.08 | 5.97 | 5.97 | 0 | 0 | 0 |
09/12/2015 |
6.08
|
200 | 6.68 | 6.68 | 5.86 | 0 | 0 | 0 |
08/12/2015 |
6.68
|
6,000 | 7.84 | 7.84 | 6.68 | 0 | 0 | 0 |
07/12/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
04/12/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
03/12/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
02/12/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
01/12/2015 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
30/11/2015 |
7.84
|
500 | 9.17 | 9.17 | 7.84 | 0 | 0 | 0 |
27/11/2015 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
26/11/2015 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
25/11/2015 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
24/11/2015 |
9.17
|
100 | 8.01 | 9.17 | 9.17 | 0 | 0 | 0 |
23/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
20/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
19/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
18/11/2015 |
8.01
|
0 | 7.57 | 8.01 | 8.01 | 0 | 0 | 0 |
17/11/2015 |
7.57
|
800 | 8.01 | 8.78 | 7.57 | 700 | 0 | 0.0 |
16/11/2015 |
8.01
|
200 | 8.01 | 9.17 | 8.01 | 0 | 0 | 0 |
13/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
12/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
11/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
10/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
09/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 100 | 0 | 0.0 |
06/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
05/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
04/11/2015 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
03/11/2015 |
8.01
|
100 | 6.79 | 8.01 | 8.01 | 0 | 0 | 0 |
02/11/2015 |
6.79
|
1,100 | 7.90 | 9.06 | 6.79 | 0 | 0 | 0 |
30/10/2015 |
7.90
|
0 | 7.07 | 7.90 | 7.90 | 0 | 0 | 0 |
29/10/2015 |
7.07
|
300 | 8.29 | 9.50 | 7.07 | 0 | 0 | 0 |
28/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
26/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
23/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
22/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
21/10/2015 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
20/10/2015 |
8.29
|
100 | 7.29 | 8.29 | 8.29 | 0 | 0 | 0 |
19/10/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
16/10/2015 |
7.29
|
2,600 | 9.34 | 9.34 | 7.29 | 0 | 0 | 0 |
15/10/2015 |
9.34
|
300 | 8.18 | 9.34 | 6.96 | 0 | 100 | -0.0 |
14/10/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
13/10/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
12/10/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
09/10/2015 |
8.18
|
100 | 9.61 | 9.61 | 8.18 | 0 | 0 | 0 |
08/10/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
07/10/2015 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
06/10/2015 |
9.61
|
100 | 8.45 | 9.61 | 9.61 | 0 | 0 | 0 |
05/10/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
02/10/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
01/10/2015 |
8.45
|
100 | 7.40 | 8.45 | 8.45 | 0 | 0 | 0 |
30/09/2015 |
7.40
|
100 | 8.67 | 8.67 | 7.40 | 100 | 0 | 0.0 |
29/09/2015 |
8.67
|
100 | 7.62 | 8.67 | 8.67 | 0 | 0 | 0 |
28/09/2015 |
7.62
|
100 | 8.95 | 8.95 | 7.62 | 100 | 0 | 0.0 |
25/09/2015 |
8.95
|
100 | 7.84 | 8.95 | 8.95 | 0 | 0 | 0 |
24/09/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/09/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
22/09/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
21/09/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
18/09/2015 |
7.84
|
100 | 9.17 | 9.17 | 7.84 | 100 | 0 | 0.0 |
17/09/2015 |
9.17
|
100 | 8.07 | 9.17 | 9.17 | 0 | 0 | 0 |
16/09/2015 |
8.07
|
100 | 10.33 | 10.33 | 8.07 | 100 | 0 | 0.0 |
15/09/2015 |
10.33
|
300 | 9.06 | 10.33 | 7.73 | 100 | 0 | 0.0 |
14/09/2015 |
9.06
|
100 | 7.95 | 9.06 | 9.06 | 0 | 0 | 0 |
11/09/2015 |
7.95
|
100 | 9.34 | 9.34 | 7.95 | 100 | 0 | 0.0 |
10/09/2015 |
9.34
|
100 | 8.18 | 9.34 | 9.34 | 0 | 0 | 0 |
09/09/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
08/09/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
07/09/2015 |
8.18
|
100 | 9.61 | 9.61 | 8.18 | 100 | 0 | 0.0 |
04/09/2015 |
9.61
|
100 | 8.45 | 9.61 | 9.61 | 0 | 0 | 0 |
03/09/2015 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
01/09/2015 |
8.45
|
100 | 11.27 | 11.27 | 8.45 | 100 | 0 | 0.0 |
31/08/2015 |
11.27
|
200 | 9.89 | 11.27 | 8.45 | 100 | 0 | 0.0 |
28/08/2015 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
27/08/2015 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
26/08/2015 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
25/08/2015 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
24/08/2015 |
9.89
|
100 | 9.28 | 9.89 | 9.89 | 0 | 0 | 0 |
21/08/2015 |
9.28
|
100 | 10.44 | 10.44 | 9.28 | 0 | 0 | 0 |
20/08/2015 |
10.44
|
700 | 9.17 | 10.44 | 7.84 | 0 | 0 | 0 |
19/08/2015 |
9.17
|
100 | 8.07 | 9.17 | 9.17 | 0 | 0 | 0 |
18/08/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |