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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/12/2015 |
9.30
|
98,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
25/12/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/12/2015 |
9.30
|
66,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
23/12/2015 |
9.30
|
24,700 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
22/12/2015 |
9.30
|
35,600 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
21/12/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/12/2015 |
9.40
|
29,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
17/12/2015 |
9.40
|
41,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
16/12/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/12/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
14/12/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
11/12/2015 |
9.50
|
600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
10/12/2015 |
9.50
|
20,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
09/12/2015 |
9.50
|
100 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
08/12/2015 |
9.40
|
26,510 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
07/12/2015 |
9.50
|
53,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
04/12/2015 |
9.50
|
11,800 | 9.30 | 9.50 | 9.50 | 0 | 0 | 0 |
03/12/2015 |
9.30
|
3,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
02/12/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/12/2015 |
9.20
|
1,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
30/11/2015 |
9.20
|
15,800 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
27/11/2015 |
9.60
|
100 | 9.40 | 9.60 | 9.60 | 0 | 0 | 0 |
26/11/2015 |
9.40
|
1,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
25/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/11/2015 |
9.40
|
3,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
23/11/2015 |
9.50
|
22,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
20/11/2015 |
9.60
|
5,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
19/11/2015 |
9.60
|
5,943 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
18/11/2015 |
9.70
|
18,400 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
17/11/2015 |
9.10
|
22,500 | 9.70 | 9.90 | 9.10 | 0 | 0 | 0 |
16/11/2015 |
9.70
|
12,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
13/11/2015 |
9.80
|
8,300 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
12/11/2015 |
9.90
|
300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
11/11/2015 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
10/11/2015 |
10
|
8,200 | 10 | 10 | 9.60 | 0 | 0 | 0 |
09/11/2015 |
10
|
3,100 | 9.60 | 10 | 9.40 | 0 | 0 | 0 |
06/11/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
05/11/2015 |
9.60
|
8,300 | 9.40 | 9.60 | 9.50 | 0 | 0 | 0 |
04/11/2015 |
9.40
|
52,700 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
03/11/2015 |
9.40
|
30,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
02/11/2015 |
9.50
|
19,200 | 9.70 | 10 | 9.50 | 0 | 6 | -0.0 |
30/10/2015 |
9.70
|
11,005 | 9.90 | 10.20 | 9.70 | 0 | 0 | 0 |
29/10/2015 |
9.90
|
97,600 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
28/10/2015 |
10.40
|
500 | 10.30 | 10.40 | 10.40 | 0 | 0 | 0 |
27/10/2015 |
10.30
|
1,000 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
26/10/2015 |
10.60
|
3,900 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
23/10/2015 |
10.70
|
1,100 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
22/10/2015 |
10.70
|
6,200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
21/10/2015 |
10.70
|
14,900 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
20/10/2015 |
10.70
|
19,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
19/10/2015 |
10.60
|
3,800 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
16/10/2015 |
10.70
|
18,800 | 11 | 11 | 10.60 | 0 | 13,000 | -0.1 |
15/10/2015 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
14/10/2015 |
11
|
107,100 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
13/10/2015 |
10.70
|
156,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
12/10/2015 |
10.70
|
36,400 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
09/10/2015 |
10.60
|
48,700 | 10.60 | 10.90 | 10.60 | 0 | 49 | -0.0 |
08/10/2015 |
10.60
|
64,900 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
07/10/2015 |
10.80
|
9,100 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
06/10/2015 |
11.40
|
27,000 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
05/10/2015 |
11.20
|
25,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |
02/10/2015 |
11
|
35,100 | 11 | 11 | 11 | 0 | 0 | 0 |
01/10/2015 |
11
|
5,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
30/09/2015 |
11
|
27,246 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
29/09/2015 |
11.10
|
40,800 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
28/09/2015 |
11.40
|
62,700 | 11 | 11.40 | 11 | 0 | 0 | 0 |
25/09/2015 |
11
|
100 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
24/09/2015 |
11.10
|
65,300 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
23/09/2015 |
11.10
|
83,500 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
22/09/2015 |
10.90
|
22,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
21/09/2015 |
11.10
|
25,400 | 11 | 11.30 | 11.10 | 0 | 0 | 0 |
18/09/2015 |
11
|
20,900 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
17/09/2015 |
10.90
|
141,500 | 10.40 | 11.20 | 10.90 | 0 | 0 | 0 |
16/09/2015 |
10.40
|
72,500 | 10.80 | 11.10 | 10.40 | 0 | 0 | 0 |
15/09/2015 |
10.80
|
134,100 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
14/09/2015 |
10.80
|
67,149 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
11/09/2015 |
10.90
|
57,240 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
10/09/2015 |
11
|
151,800 | 10.60 | 11.10 | 10.70 | 0 | 0 | 0 |
09/09/2015 |
10.60
|
106,700 | 10.50 | 11.50 | 10.60 | 0 | 0 | 0 |
08/09/2015 |
10.50
|
46,440 | 10.50 | 10.70 | 10.50 | 0 | 40 | -0.0 |
07/09/2015 |
10.50
|
41,600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
04/09/2015 |
10.50
|
104,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
03/09/2015 |
10.50
|
32,300 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
01/09/2015 |
10.50
|
54,500 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
31/08/2015 |
10.50
|
40,600 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
28/08/2015 |
10.50
|
157,900 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
27/08/2015 |
10.50
|
168,600 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
26/08/2015 |
10.40
|
149,500 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
25/08/2015 |
10.10
|
48,700 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
24/08/2015 |
9.70
|
186,000 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
21/08/2015 |
10.70
|
77,700 | 10.90 | 11.10 | 9.90 | 0 | 0 | 0 |
20/08/2015 |
10.90
|
24,600 | 11.10 | 11.30 | 10.80 | 0 | 0 | 0 |
19/08/2015 |
11.10
|
76,200 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
18/08/2015 |
11.10
|
275,400 | 10.90 | 11.90 | 10.50 | 0 | 0 | 0 |
17/08/2015 |
10.90
|
123,406 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
14/08/2015 |
11.70
|
65,000 | 11.30 | 11.70 | 11 | 0 | 0 | 0 |
13/08/2015 |
11.30
|
80,450 | 11.60 | 12.20 | 11.30 | 0 | 4,700 | -0.1 |
12/08/2015 |
11.60
|
346,700 | 11.50 | 12.60 | 11.10 | 0 | 25,000 | -0.3 |
11/08/2015 |
11.50
|
68,500 | 10.50 | 11.50 | 11.20 | 0 | 0 | 0 |
10/08/2015 |
10.50
|
55,256 | 9.60 | 10.50 | 10.50 | 0 | 0 | 0 |