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) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
28/04/2016 |
8.96
|
100 | 9.13 | 9.13 | 8.96 | 0 | 0 | 0 |
27/04/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
26/04/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
25/04/2016 |
9.13
|
100 | 8.32 | 9.13 | 9.13 | 0 | 0 | 0 |
22/04/2016 |
8.32
|
100 | 7.57 | 8.32 | 8.32 | 0 | 0 | 0 |
21/04/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
20/04/2016 |
7.57
|
6,900 | 8.26 | 8.67 | 7.45 | 0 | 100 | -0.0 |
19/04/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
15/04/2016 |
8.26
|
100 | 9.16 | 9.16 | 8.26 | 0 | 100 | -0.0 |
14/04/2016 |
9.16
|
1,200 | 8.38 | 9.16 | 7.54 | 0 | 100 | -0.0 |
13/04/2016 |
8.38
|
300 | 7.71 | 8.38 | 8.35 | 0 | 0 | 0 |
12/04/2016 |
7.71
|
100 | 8.44 | 8.44 | 7.71 | 0 | 100 | -0.0 |
11/04/2016 |
8.44
|
100 | 7.71 | 8.44 | 8.44 | 0 | 0 | 0 |
08/04/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
07/04/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
06/04/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
05/04/2016 |
7.71
|
100 | 8.55 | 8.55 | 7.71 | 0 | 100 | -0.0 |
04/04/2016 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
01/04/2016 |
8.55
|
100 | 7.80 | 8.55 | 8.55 | 0 | 0 | 0 |
31/03/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/03/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
29/03/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/03/2016 |
7.80
|
100 | 7.89 | 7.89 | 7.80 | 100 | 0 | 0.0 |
25/03/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
24/03/2016 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
23/03/2016 |
7.89
|
100 | 8.67 | 8.67 | 7.89 | 0 | 100 | -0.0 |
22/03/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
21/03/2016 |
8.67
|
300 | 9.48 | 9.48 | 8.58 | 0 | 100 | -0.0 |
18/03/2016 |
9.48
|
200 | 9.07 | 9.48 | 8.20 | 0 | 100 | -0.0 |
17/03/2016 |
9.07
|
100 | 8.49 | 9.07 | 9.07 | 0 | 0 | 0 |
16/03/2016 |
8.49
|
200 | 7.83 | 8.49 | 7.83 | 0 | 0 | 0 |
15/03/2016 |
7.83
|
400 | 7.80 | 7.83 | 7.51 | 0 | 0 | 0 |
14/03/2016 |
7.80
|
100 | 8.64 | 8.64 | 7.80 | 0 | 100 | -0.0 |
11/03/2016 |
8.64
|
100 | 7.86 | 8.64 | 8.64 | 0 | 0 | 0 |
10/03/2016 |
7.86
|
400 | 8.09 | 8.87 | 7.83 | 0 | 0 | 0 |
09/03/2016 |
8.09
|
3,800 | 8.93 | 8.93 | 8.06 | 3,700 | 100 | 0.1 |
08/03/2016 |
8.93
|
3,800 | 9.36 | 9.36 | 8.44 | 3,500 | 100 | 0.1 |
07/03/2016 |
9.36
|
300 | 8.67 | 9.36 | 7.80 | 100 | 100 | 0.0 |
04/03/2016 |
8.67
|
6,900 | 8.70 | 8.70 | 8.67 | 6,800 | 0 | 0.2 |
03/03/2016 |
8.70
|
200 | 9.53 | 9.53 | 8.58 | 0 | 100 | -0.0 |
02/03/2016 |
9.53
|
300 | 9.56 | 9.56 | 8.67 | 100 | 100 | 0 |
01/03/2016 |
9.56
|
3,700 | 9.56 | 9.56 | 8.61 | 3,300 | 100 | 0.1 |
29/02/2016 |
9.56
|
100 | 10.60 | 10.60 | 9.56 | 0 | 100 | -0.0 |
26/02/2016 |
10.60
|
7,300 | 9.65 | 10.60 | 8.70 | 6,700 | 100 | 0.2 |
25/02/2016 |
9.65
|
100 | 9.68 | 9.68 | 9.65 | 0 | 0 | 0 |
24/02/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
23/02/2016 |
9.68
|
15,500 | 9.10 | 9.68 | 9.53 | 0 | 0 | 0 |
22/02/2016 |
9.10
|
200 | 10.11 | 10.11 | 9.10 | 0 | 100 | -0.0 |
19/02/2016 |
10.11
|
200 | 10.11 | 10.11 | 9.10 | 0 | 100 | -0.0 |
18/02/2016 |
10.11
|
200 | 9.85 | 10.11 | 8.87 | 0 | 100 | -0.0 |
17/02/2016 |
9.85
|
100 | 8.96 | 9.85 | 9.85 | 0 | 0 | 0 |
16/02/2016 |
8.96
|
2,400 | 9.82 | 9.82 | 8.84 | 0 | 100 | -0.0 |
15/02/2016 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
05/02/2016 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
04/02/2016 |
9.82
|
5,500 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
03/02/2016 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
02/02/2016 |
9.82
|
2,000 | 9.10 | 9.82 | 9.82 | 11,200 | 11,200 | 0 |
01/02/2016 |
9.10
|
100 | 10.11 | 10.11 | 9.10 | 0 | 100 | -0.0 |
29/01/2016 |
10.11
|
2,300 | 10.11 | 10.11 | 9.10 | 0 | 100 | -0.0 |
28/01/2016 |
10.11
|
3,100 | 9.39 | 10.11 | 8.46 | 0 | 100 | -0.0 |
27/01/2016 |
9.39
|
2,000 | 8.61 | 9.39 | 9.39 | 0 | 0 | 0 |
26/01/2016 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
25/01/2016 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
22/01/2016 |
8.61
|
200 | 8.84 | 8.84 | 8.61 | 0 | 0 | 0 |
21/01/2016 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/01/2016 |
8.84
|
100 | 9.82 | 9.82 | 8.84 | 0 | 100 | -0.0 |
19/01/2016 |
9.82
|
4,900 | 9.53 | 9.82 | 8.58 | 0 | 100 | -0.0 |
18/01/2016 |
9.53
|
100 | 8.67 | 9.53 | 9.53 | 0 | 0 | 0 |
15/01/2016 |
8.67
|
1,700 | 8.61 | 9.45 | 8.09 | 500 | 0 | 0.0 |
14/01/2016 |
8.61
|
2,800 | 7.83 | 8.61 | 8.09 | 0 | 0 | 0 |
13/01/2016 |
7.83
|
100 | 8.67 | 8.67 | 7.83 | 0 | 0 | 0 |
12/01/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
11/01/2016 |
8.67
|
100 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
08/01/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
07/01/2016 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/01/2016 |
8.75
|
4,300 | 7.97 | 8.75 | 7.19 | 0 | 100 | -0.0 |
05/01/2016 |
7.97
|
5,100 | 7.25 | 7.97 | 7.22 | 0 | 0 | 0 |
04/01/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
31/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
30/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
29/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
28/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
25/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
24/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
23/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
22/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
21/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
18/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
17/12/2015 |
7.25
|
100 | 8.03 | 8.03 | 7.25 | 0 | 100 | -0.0 |
16/12/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
15/12/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
14/12/2015 |
8.03
|
100 | 8.90 | 8.90 | 8.03 | 0 | 100 | -0.0 |
11/12/2015 |
8.90
|
200 | 8.09 | 8.90 | 7.28 | 0 | 100 | -0.0 |
10/12/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
09/12/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
08/12/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
07/12/2015 |
8.09
|
4,900 | 7.97 | 8.09 | 7.25 | 0 | 0 | 0 |
04/12/2015 |
7.97
|
300 | 7.25 | 7.97 | 7.97 | 0 | 0 | 0 |
03/12/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |