Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-29) |
-0.80 | -72.73% | 10,962,073 | 0 | 0 |
0.30
1.10
0.30
|
36 tháng
(2021-10-04) |
-2.10 | -87.50% | 55,978,039 | 7,800 | 0.0 |
0.30
4.50
0.30
|
60 tháng
(2019-10-15) |
-0.20 | -40% | 130,289,576 | 36,400 | -0.1 |
0.30
4.50
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2015 |
10.64
|
532,800 | 11.63 | 11.63 | 10.50 | 0 | 0 | 0 |
18/06/2015 |
11.63
|
314,000 | 12.91 | 12.91 | 11.63 | 0 | 0 | 0 |
17/06/2015 |
12.91
|
622,800 | 13.54 | 13.54 | 12.20 | 0 | 0 | 0 |
16/06/2015 |
13.54
|
351,100 | 13.62 | 14.18 | 12.76 | 0 | 500 | -0.0 |
15/06/2015 |
13.62
|
729,700 | 12.41 | 13.62 | 12.34 | 0 | 1,000 | -0.0 |
12/06/2015 |
12.41
|
381,600 | 12.20 | 12.41 | 12.06 | 0 | 0 | 0 |
11/06/2015 |
12.20
|
282,300 | 11.84 | 12.27 | 11.98 | 0 | 0 | 0 |
10/06/2015 |
11.84
|
1,077,600 | 12.55 | 12.55 | 11.84 | 0 | 0 | 0 |
09/06/2015 |
12.55
|
432,200 | 12.48 | 12.55 | 11.84 | 0 | 0 | 0 |
08/06/2015 |
12.48
|
432,400 | 11.91 | 12.55 | 11.77 | 0 | 0 | 0 |
05/06/2015 |
11.91
|
225,200 | 12.34 | 12.41 | 11.91 | 0 | 0 | 0 |
04/06/2015 |
12.34
|
151,800 | 11.42 | 12.41 | 11.84 | 0 | 0 | 0 |
03/06/2015 |
11.42
|
231,900 | 12.62 | 12.62 | 11.42 | 0 | 0 | 0 |
02/06/2015 |
12.62
|
232,900 | 12.76 | 12.76 | 11.49 | 0 | 0 | 0 |
01/06/2015 |
12.76
|
254,500 | 13.12 | 13.12 | 11.84 | 200 | 0 | 0.0 |
29/05/2015 |
13.12
|
352,800 | 13.05 | 13.12 | 11.84 | 1,000 | 0 | 0.0 |
28/05/2015 |
13.05
|
473,300 | 13.47 | 13.47 | 12.13 | 0 | 0 | 0 |
27/05/2015 |
13.47
|
363,300 | 13.69 | 13.69 | 12.69 | 0 | 0 | 0 |
26/05/2015 |
13.69
|
245,800 | 13.76 | 14.04 | 13.05 | 0 | 0 | 0 |
25/05/2015 |
13.76
|
145,500 | 13.47 | 13.83 | 13.05 | 0 | 700 | -0.0 |
22/05/2015 |
13.47
|
224,100 | 14.04 | 14.18 | 13.05 | 0 | 0 | 0 |
21/05/2015 |
14.04
|
241,000 | 13.83 | 14.32 | 13.62 | 200 | 0 | 0.0 |
20/05/2015 |
13.83
|
185,500 | 14.04 | 14.54 | 13.83 | 0 | 0 | 0 |
19/05/2015 |
14.04
|
156,700 | 13.76 | 14.89 | 13.62 | 0 | 0 | 0 |
18/05/2015 |
13.76
|
459,600 | 15.25 | 15.25 | 13.76 | 0 | 0 | 0 |
15/05/2015 |
15.25
|
258,300 | 16.17 | 16.17 | 14.61 | 0 | 0 | 0 |
14/05/2015 |
16.17
|
514,600 | 17.37 | 17.37 | 15.67 | 0 | 0 | 0 |
13/05/2015 |
17.37
|
250,600 | 16.59 | 17.80 | 15.10 | 0 | 0 | 0 |
12/05/2015 |
16.59
|
415,100 | 17.02 | 17.02 | 15.32 | 500 | 0 | 0.0 |
11/05/2015 |
17.02
|
300,700 | 18.72 | 18.72 | 16.88 | 0 | 0 | 0 |
08/05/2015 |
18.72
|
248,600 | 18.79 | 18.93 | 16.95 | 0 | 0 | 0 |
07/05/2015 |
18.79
|
415,300 | 18.72 | 18.79 | 16.88 | 0 | 0 | 0 |
06/05/2015 |
18.72
|
230,200 | 19.08 | 19.08 | 17.23 | 0 | 0 | 0 |
05/05/2015 |
19.08
|
381,200 | 20.21 | 20.21 | 18.22 | 0 | 0 | 0 |
04/05/2015 |
20.21
|
203,000 | 20.99 | 21.13 | 18.93 | 0 | 0 | 0 |
27/04/2015 |
20.99
|
115,300 | 21.27 | 21.56 | 20.92 | 0 | 500 | -0.0 |
24/04/2015 |
21.27
|
109,300 | 19.36 | 21.27 | 17.73 | 0 | 1,300 | -0.0 |
23/04/2015 |
19.36
|
923,000 | 17.66 | 19.36 | 17.66 | 0 | 0 | 0 |
22/04/2015 |
17.66
|
879,300 | 16.10 | 17.66 | 15.81 | 2,000 | 0 | 0.0 |
21/04/2015 |
16.10
|
625,900 | 16.10 | 16.31 | 15.60 | 1,000 | 0 | 0.0 |
20/04/2015 |
16.10
|
214,500 | 16.52 | 16.52 | 15.53 | 0 | 0 | 0 |
17/04/2015 |
16.52
|
676,000 | 15.10 | 16.59 | 14.89 | 0 | 500 | -0.0 |
16/04/2015 |
15.10
|
517,700 | 15.10 | 15.18 | 14.40 | 500 | 0 | 0.0 |
15/04/2015 |
15.10
|
591,400 | 16.17 | 16.31 | 14.89 | 0 | 1,000 | -0.0 |
14/04/2015 |
16.17
|
669,600 | 15.39 | 16.38 | 14.18 | 0 | 0 | 0 |
13/04/2015 |
15.39
|
674,000 | 14.04 | 15.39 | 13.47 | 0 | 0 | 0 |
10/04/2015 |
14.04
|
457,200 | 14.11 | 14.11 | 13.47 | 1,500 | 0 | 0.0 |
09/04/2015 |
14.11
|
1,345,500 | 13.76 | 14.18 | 13.12 | 0 | 0 | 0 |
08/04/2015 |
13.76
|
444,800 | 14.25 | 14.25 | 13.19 | 0 | 0 | 0 |
07/04/2015 |
14.25
|
504,100 | 14.18 | 15.46 | 13.83 | 0 | 0 | 0 |
06/04/2015 |
14.18
|
985,000 | 15.10 | 15.10 | 14.18 | 0 | 0 | 0 |
03/04/2015 |
15.10
|
1,079,200 | 16.03 | 16.24 | 15.10 | 0 | 0 | 0 |
02/04/2015 |
16.03
|
951,200 | 14.82 | 16.24 | 14.96 | 0 | 0 | 0 |
01/04/2015 |
14.82
|
1,045,700 | 13.47 | 14.82 | 13.47 | 0 | 0 | 0 |
31/03/2015 |
13.47
|
820,400 | 13.40 | 13.47 | 13.26 | 0 | 0 | 0 |
30/03/2015 |
13.40
|
512,300 | 13.83 | 13.83 | 12.48 | 0 | 0 | 0 |
27/03/2015 |
13.83
|
552,700 | 13.83 | 14.11 | 13.69 | 0 | 500 | -0.0 |
26/03/2015 |
13.83
|
817,200 | 14.25 | 14.47 | 13.83 | 0 | 0 | 0 |
25/03/2015 |
14.25
|
860,100 | 13.90 | 14.47 | 13.90 | 0 | 1,000 | -0.0 |
24/03/2015 |
13.90
|
894,300 | 14.54 | 14.61 | 13.90 | 0 | 0 | 0 |
23/03/2015 |
14.54
|
1,049,400 | 14.61 | 14.68 | 14.18 | 500 | 0 | 0.0 |
20/03/2015 |
14.61
|
1,206,800 | 14.61 | 14.75 | 14.40 | 1,000 | 0 | 0.0 |
19/03/2015 |
14.61
|
1,106,400 | 14.54 | 14.61 | 14.25 | 0 | 0 | 0 |
18/03/2015 |
14.54
|
841,900 | 15.10 | 15.10 | 14.47 | 0 | 0 | 0 |
17/03/2015 |
15.10
|
1,117,000 | 14.61 | 15.88 | 13.97 | 0 | 0 | 0 |
16/03/2015 |
14.61
|
1,362,100 | 13.33 | 14.61 | 12.41 | 0 | 0 | 0 |
13/03/2015 |
13.33
|
421,200 | 12.13 | 13.33 | 12.55 | 0 | 0 | 0 |
12/03/2015 |
12.13
|
1,322,200 | 11.06 | 12.13 | 12.06 | 0 | 0 | 0 |
11/03/2015 |
11.06
|
161,000 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |