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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2016 |
9.32
|
100 | 9.99 | 9.99 | 9.32 | 0 | 0 | 0 |
13/04/2016 |
9.99
|
5,100 | 9.99 | 9.99 | 9.40 | 0 | 0 | 0 |
12/04/2016 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
11/04/2016 |
9.99
|
110 | 9.99 | 9.99 | 9.32 | 0 | 0 | 0 |
08/04/2016 |
9.99
|
10 | 10.15 | 10.15 | 9.99 | 0 | 0 | 0 |
07/04/2016 |
10.15
|
20 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
06/04/2016 |
10.40
|
10 | 10.15 | 10.40 | 10.40 | 0 | 0 | 0 |
05/04/2016 |
10.15
|
2,000 | 9.90 | 10.15 | 10.07 | 0 | 0 | 0 |
04/04/2016 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/04/2016 |
9.90
|
110 | 9.82 | 9.90 | 9.32 | 0 | 0 | 0 |
31/03/2016 |
9.82
|
170 | 9.90 | 10.57 | 9.82 | 0 | 0 | 0 |
30/03/2016 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/03/2016 |
9.90
|
1,310 | 9.90 | 9.90 | 9.24 | 0 | 0 | 0 |
28/03/2016 |
9.90
|
40 | 9.90 | 9.90 | 9.32 | 0 | 0 | 0 |
25/03/2016 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
24/03/2016 |
9.90
|
30 | 9.90 | 10.57 | 9.90 | 0 | 0 | 0 |
23/03/2016 |
9.90
|
80 | 9.74 | 10.15 | 9.74 | 0 | 0 | 0 |
22/03/2016 |
9.74
|
8,040 | 9.65 | 9.74 | 9.24 | 0 | 0 | 0 |
21/03/2016 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
18/03/2016 |
9.65
|
20 | 9.57 | 9.65 | 9.24 | 0 | 0 | 0 |
17/03/2016 |
9.57
|
2,990 | 9.40 | 9.57 | 8.82 | 0 | 0 | 0 |
16/03/2016 |
9.40
|
1,040 | 9.90 | 9.90 | 9.24 | 0 | 0 | 0 |
15/03/2016 |
9.90
|
7,030 | 9.99 | 9.99 | 9.32 | 0 | 0 | 0 |
14/03/2016 |
9.99
|
10 | 10.57 | 10.57 | 9.99 | 0 | 0 | 0 |
11/03/2016 |
10.57
|
10 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
10/03/2016 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
09/03/2016 |
10.57
|
20 | 10.65 | 10.65 | 9.99 | 0 | 0 | 0 |
08/03/2016 |
10.65
|
1,010 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
07/03/2016 |
10.65
|
50 | 10.07 | 10.73 | 10.65 | 0 | 0 | 0 |
04/03/2016 |
10.07
|
6,300 | 9.49 | 10.07 | 9.07 | 0 | 0 | 0 |
03/03/2016 |
9.49
|
4,000 | 8.90 | 9.49 | 9.49 | 0 | 0 | 0 |
02/03/2016 |
8.90
|
1,010 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/03/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/02/2016 |
8.90
|
180 | 9.15 | 9.15 | 8.57 | 0 | 0 | 0 |
26/02/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
25/02/2016 |
9.15
|
1,040 | 8.82 | 9.15 | 8.57 | 0 | 0 | 0 |
24/02/2016 |
8.82
|
3,000 | 9.40 | 9.40 | 8.82 | 0 | 0 | 0 |
23/02/2016 |
9.40
|
1,100 | 9.49 | 9.49 | 8.90 | 0 | 0 | 0 |
22/02/2016 |
9.49
|
110 | 8.90 | 9.49 | 9.07 | 0 | 0 | 0 |
19/02/2016 |
8.90
|
40 | 8.49 | 8.90 | 8.65 | 0 | 0 | 0 |
18/02/2016 |
8.49
|
31,430 | 8.32 | 8.49 | 8.49 | 0 | 27,420 | -0.3 |
17/02/2016 |
8.32
|
35,770 | 8.07 | 8.32 | 7.99 | 0 | 35,000 | -0.4 |
16/02/2016 |
8.07
|
10,000 | 7.99 | 8.07 | 8.07 | 0 | 0 | 0 |
15/02/2016 |
7.99
|
20 | 8.32 | 8.32 | 7.99 | 0 | 0 | 0 |
05/02/2016 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
04/02/2016 |
8.32
|
30,440 | 8.32 | 8.40 | 8.32 | 0 | 29,820 | -0.3 |
03/02/2016 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
02/02/2016 |
8.32
|
110 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
01/02/2016 |
8.32
|
990 | 8.49 | 8.49 | 8.32 | 0 | 0 | 0 |
29/01/2016 |
8.49
|
10,140 | 8.49 | 8.49 | 8.16 | 0 | 0 | 0 |
28/01/2016 |
8.49
|
210 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
27/01/2016 |
8.65
|
30 | 8.65 | 8.99 | 8.65 | 0 | 0 | 0 |
26/01/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
25/01/2016 |
8.65
|
1,200 | 9.24 | 9.24 | 8.65 | 0 | 0 | 0 |
22/01/2016 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
21/01/2016 |
9.24
|
20 | 8.65 | 9.24 | 8.65 | 0 | 0 | 0 |
20/01/2016 |
8.65
|
10 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
19/01/2016 |
8.65
|
5,000 | 8.99 | 9.07 | 8.40 | 0 | 4,390 | -0.0 |
18/01/2016 |
8.99
|
10 | 8.65 | 8.99 | 8.99 | 0 | 0 | 0 |
15/01/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
14/01/2016 |
8.65
|
620 | 8.16 | 8.65 | 8.57 | 0 | 0 | 0 |
13/01/2016 |
8.16
|
30 | 8.74 | 8.74 | 8.16 | 0 | 0 | 0 |
12/01/2016 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
11/01/2016 |
8.74
|
10 | 8.40 | 8.74 | 8.74 | 0 | 0 | 0 |
08/01/2016 |
8.40
|
10 | 7.91 | 8.40 | 8.40 | 0 | 0 | 0 |
07/01/2016 |
7.91
|
10 | 8.49 | 8.49 | 7.91 | 0 | 0 | 0 |
06/01/2016 |
8.49
|
10 | 8.32 | 8.49 | 8.49 | 0 | 0 | 0 |
05/01/2016 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
04/01/2016 |
8.32
|
4,510 | 8.32 | 8.49 | 8.32 | 0 | 0 | 0 |
31/12/2015 |
8.32
|
1,800 | 8.90 | 8.90 | 8.32 | 0 | 100 | -0.0 |
30/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/12/2015 |
8.90
|
10 | 8.57 | 8.90 | 8.90 | 0 | 0 | 0 |
25/12/2015 |
8.57
|
710 | 8.90 | 8.90 | 8.32 | 0 | 0 | 0 |
24/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/12/2015 |
8.90
|
30 | 8.32 | 8.90 | 8.65 | 0 | 0 | 0 |
22/12/2015 |
8.32
|
10 | 8.90 | 8.90 | 8.32 | 0 | 0 | 0 |
21/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
18/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
17/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
11/12/2015 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
10/12/2015 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/12/2015 |
8.90
|
90 | 9.07 | 9.07 | 8.90 | 0 | 0 | 0 |
08/12/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
07/12/2015 |
9.07
|
10 | 8.90 | 9.07 | 9.07 | 0 | 0 | 0 |
04/12/2015 |
8.90
|
39,800 | 8.65 | 8.90 | 8.90 | 0 | 39,790 | -0.4 |
03/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
02/12/2015 |
8.65
|
20 | 8.24 | 8.65 | 8.65 | 0 | 0 | 0 |
01/12/2015 |
8.24
|
10 | 8.82 | 8.82 | 8.24 | 0 | 0 | 0 |
30/11/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/11/2015 |
8.82
|
10 | 8.40 | 8.82 | 8.82 | 0 | 0 | 0 |
26/11/2015 |
8.40
|
30 | 8.99 | 8.99 | 8.40 | 0 | 0 | 0 |
25/11/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
24/11/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
23/11/2015 |
8.99
|
10 | 8.65 | 8.99 | 8.99 | 0 | 0 | 0 |
20/11/2015 |
8.65
|
25,540 | 8.99 | 9.24 | 8.65 | 0 | 25,060 | -0.3 |
19/11/2015 |
8.99
|
30 | 8.49 | 8.99 | 8.99 | 0 | 0 | 0 |