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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2016 |
9.20
|
70 | 9.83 | 9.83 | 9.20 | 0 | 0 | 0 |
15/04/2016 |
9.83
|
78,410 | 10.39 | 10.39 | 9.68 | 0 | 0 | 0 |
14/04/2016 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
13/04/2016 |
10.39
|
10 | 11.02 | 11.02 | 10.39 | 0 | 0 | 0 |
12/04/2016 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
11/04/2016 |
11.02
|
30 | 10.31 | 11.02 | 11.02 | 0 | 0 | 0 |
08/04/2016 |
10.31
|
60 | 10.71 | 10.71 | 10.31 | 0 | 0 | 0 |
07/04/2016 |
10.71
|
30 | 10.23 | 10.95 | 9.60 | 0 | 0 | 0 |
06/04/2016 |
10.23
|
20 | 9.60 | 10.23 | 10.23 | 0 | 0 | 0 |
05/04/2016 |
9.60
|
20 | 9.04 | 9.60 | 9.60 | 0 | 0 | 0 |
04/04/2016 |
9.04
|
20 | 8.49 | 9.04 | 7.93 | 0 | 0 | 0 |
01/04/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
31/03/2016 |
8.49
|
10 | 7.93 | 8.49 | 8.49 | 0 | 0 | 0 |
30/03/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
29/03/2016 |
7.93
|
10 | 8.49 | 8.49 | 7.93 | 0 | 0 | 0 |
28/03/2016 |
8.49
|
30 | 8.88 | 8.88 | 8.49 | 0 | 0 | 0 |
25/03/2016 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
24/03/2016 |
8.88
|
10 | 9.52 | 9.52 | 8.88 | 0 | 0 | 0 |
23/03/2016 |
9.52
|
1,180 | 10.15 | 10.15 | 9.52 | 0 | 0 | 0 |
22/03/2016 |
10.15
|
10 | 10.79 | 10.79 | 10.15 | 0 | 0 | 0 |
21/03/2016 |
10.79
|
310 | 11.50 | 11.50 | 10.71 | 0 | 0 | 0 |
18/03/2016 |
11.50
|
40,410 | 12.29 | 12.69 | 11.50 | 0 | 0 | 0 |
17/03/2016 |
12.29
|
10 | 13.09 | 13.09 | 12.29 | 0 | 0 | 0 |
16/03/2016 |
13.09
|
10 | 12.29 | 13.09 | 13.09 | 0 | 0 | 0 |
15/03/2016 |
12.29
|
220 | 12.29 | 12.29 | 11.50 | 0 | 0 | 0 |
14/03/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
11/03/2016 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
10/03/2016 |
12.29
|
100 | 13.09 | 13.09 | 12.29 | 0 | 0 | 0 |
09/03/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
08/03/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
07/03/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
04/03/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
03/03/2016 |
13.09
|
2,300 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
02/03/2016 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
01/03/2016 |
13.09
|
10 | 13.32 | 13.32 | 13.09 | 0 | 0 | 0 |
29/02/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
26/02/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
25/02/2016 |
13.32
|
10 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
24/02/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
23/02/2016 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
22/02/2016 |
13.32
|
10 | 13.48 | 13.48 | 13.32 | 0 | 0 | 0 |
19/02/2016 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
18/02/2016 |
13.48
|
20 | 14.28 | 14.28 | 13.48 | 0 | 0 | 0 |
17/02/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
16/02/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
15/02/2016 |
14.28
|
210 | 14.28 | 15.23 | 14.28 | 0 | 0 | 0 |
05/02/2016 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
04/02/2016 |
14.28
|
40 | 14.59 | 15.47 | 13.72 | 0 | 0 | 0 |
03/02/2016 |
14.59
|
10 | 15.62 | 15.62 | 14.59 | 0 | 0 | 0 |
02/02/2016 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
01/02/2016 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
29/01/2016 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 |
28/01/2016 |
15.62
|
10 | 14.75 | 15.62 | 15.62 | 0 | 0 | 0 |
27/01/2016 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
26/01/2016 |
14.75
|
10 | 13.88 | 14.75 | 14.75 | 0 | 0 | 0 |
25/01/2016 |
13.88
|
10 | 13.25 | 13.88 | 13.88 | 0 | 0 | 0 |
22/01/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
21/01/2016 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
20/01/2016 |
13.25
|
10 | 12.69 | 13.25 | 13.25 | 0 | 0 | 0 |
19/01/2016 |
12.69
|
40 | 12.21 | 12.69 | 11.50 | 0 | 0 | 0 |
18/01/2016 |
12.21
|
10 | 11.50 | 12.21 | 12.21 | 0 | 0 | 0 |
15/01/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/01/2016 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/01/2016 |
11.50
|
10 | 11.02 | 11.50 | 11.50 | 0 | 0 | 0 |
12/01/2016 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
11/01/2016 |
11.02
|
20 | 11.82 | 12.53 | 11.02 | 0 | 0 | 0 |
08/01/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
07/01/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
06/01/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
05/01/2016 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
04/01/2016 |
11.82
|
10 | 11.10 | 11.82 | 11.82 | 0 | 0 | 0 |
31/12/2015 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
30/12/2015 |
11.10
|
10 | 10.71 | 11.10 | 11.10 | 0 | 0 | 0 |
29/12/2015 |
10.71
|
10 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
28/12/2015 |
10.71
|
3,200 | 10.39 | 10.71 | 10.31 | 0 | 0 | 0 |
25/12/2015 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
24/12/2015 |
10.39
|
140 | 11.02 | 11.74 | 10.39 | 0 | 0 | 0 |
23/12/2015 |
11.02
|
10 | 10.39 | 11.02 | 11.02 | 0 | 0 | 0 |
22/12/2015 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
21/12/2015 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
18/12/2015 |
10.39
|
10 | 11.10 | 11.10 | 10.39 | 0 | 0 | 0 |
17/12/2015 |
11.10
|
10 | 10.55 | 11.10 | 11.10 | 0 | 0 | 0 |
16/12/2015 |
10.55
|
10 | 9.91 | 10.55 | 10.55 | 0 | 0 | 0 |
15/12/2015 |
9.91
|
1,200 | 10.55 | 11.26 | 9.91 | 0 | 0 | 0 |
14/12/2015 |
10.55
|
10 | 9.91 | 10.55 | 10.55 | 0 | 0 | 0 |
11/12/2015 |
9.91
|
1,580 | 10.23 | 10.23 | 9.91 | 0 | 1,580 | -0.0 |
10/12/2015 |
10.23
|
10 | 10.95 | 10.95 | 10.23 | 0 | 0 | 0 |
09/12/2015 |
10.95
|
120 | 11.02 | 11.02 | 10.95 | 0 | 0 | 0 |
08/12/2015 |
11.02
|
400 | 11.10 | 11.10 | 11.02 | 0 | 0 | 0 |
07/12/2015 |
11.10
|
950 | 10.39 | 11.10 | 11.10 | 0 | 0 | 0 |
04/12/2015 |
10.39
|
810 | 9.76 | 10.39 | 10.39 | 0 | 0 | 0 |
03/12/2015 |
9.76
|
10 | 9.12 | 9.76 | 9.76 | 0 | 0 | 0 |
02/12/2015 |
9.12
|
710 | 9.44 | 10.07 | 9.12 | 0 | 0 | 0 |
01/12/2015 |
9.44
|
60 | 8.88 | 9.44 | 9.44 | 0 | 0 | 0 |
30/11/2015 |
8.88
|
300 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
27/11/2015 |
8.88
|
20 | 8.33 | 8.88 | 8.88 | 0 | 0 | 0 |
26/11/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
25/11/2015 |
8.33
|
130 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 |
24/11/2015 |
8.41
|
220 | 8.72 | 8.72 | 8.33 | 0 | 90 | -0.0 |
23/11/2015 |
8.72
|
20 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |