Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
9
9
9
|
6 tháng
(2024-03-25) |
1.10 | 13.92% | 401 | 0 | 0 |
7.90
9.10
9
|
12 tháng
(2023-09-25) |
-6 | -40% | 150,301 | 0 | 0 |
6
15
9
|
24 tháng
(2022-09-30) |
-4.80 | -34.78% | 184,204 | 0 | -0.0 |
6
19.80
9
|
36 tháng
(2021-10-05) |
-10 | -52.63% | 372,375 | 0 | -0.0 |
6
20
9
|
60 tháng
(2019-10-16) |
-13.10 | -59.28% | 1,107,812 | 0 | -0.0 |
6
24.10
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
27/04/2016 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
26/04/2016 |
12.26
|
200 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
25/04/2016 |
11.28
|
100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
22/04/2016 |
13.08
|
600 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
21/04/2016 |
13.48
|
3,100 | 11.28 | 13.48 | 11.28 | 0 | 0 | 0 |
20/04/2016 |
13.48
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |
19/04/2016 |
13.48
|
22,000 | 11.77 | 13.48 | 11.77 | 0 | 0 | 0 |
15/04/2016 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
14/04/2016 |
13.08
|
2,800 | 12.75 | 13.08 | 12.75 | 0 | 0 | 0 |
13/04/2016 |
13.08
|
46,500 | 11.11 | 13.08 | 11.11 | 0 | 0 | 0 |
12/04/2016 |
12.91
|
1,100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
11/04/2016 |
13.32
|
500 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
08/04/2016 |
11.60
|
3,400 | 11.20 | 11.85 | 11.20 | 0 | 0 | 0 |
07/04/2016 |
12.09
|
400 | 12.01 | 12.18 | 12.01 | 0 | 0 | 0 |
06/04/2016 |
13.73
|
1,200 | 11.28 | 13.73 | 11.28 | 0 | 0 | 0 |
05/04/2016 |
12.59
|
800 | 10.87 | 12.67 | 10.87 | 0 | 0 | 0 |
04/04/2016 |
12.09
|
6,510 | 12.01 | 12.26 | 12.01 | 0 | 0 | 0 |
01/04/2016 |
13.81
|
52,100 | 12.59 | 14.22 | 12.59 | 0 | 0 | 0 |
31/03/2016 |
14.30
|
27,600 | 13.89 | 14.71 | 13.48 | 0 | 0 | 0 |
30/03/2016 |
13.81
|
69,605 | 13.89 | 15.53 | 13.81 | 0 | 0 | 0 |
29/03/2016 |
14.06
|
330,800 | 12.26 | 14.06 | 10.71 | 0 | 0 | 0 |
28/03/2016 |
12.26
|
9,100 | 11.11 | 12.26 | 11.11 | 0 | 0 | 0 |
25/03/2016 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
24/03/2016 |
12.26
|
111,300 | 11.85 | 12.26 | 11.85 | 0 | 0 | 0 |
23/03/2016 |
10.95
|
300 | 10.13 | 10.95 | 10.13 | 0 | 0 | 0 |
22/03/2016 |
11.77
|
5,200 | 9.56 | 11.77 | 9.56 | 0 | 0 | 0 |
21/03/2016 |
10.79
|
13,800 | 9.32 | 11.11 | 9.32 | 0 | 0 | 0 |
18/03/2016 |
11.03
|
600 | 9.32 | 11.03 | 9.32 | 0 | 0 | 0 |
17/03/2016 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
16/03/2016 |
11.93
|
7,000 | 12.18 | 12.18 | 11.93 | 0 | 0 | 0 |
15/03/2016 |
12.09
|
136,100 | 11.28 | 12.34 | 11.28 | 0 | 0 | 0 |
14/03/2016 |
11.36
|
500 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
11/03/2016 |
10.62
|
2,900 | 11.28 | 11.28 | 10.62 | 0 | 0 | 0 |
10/03/2016 |
11.28
|
4,300 | 11.36 | 11.44 | 11.28 | 0 | 0 | 0 |
09/03/2016 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
08/03/2016 |
11.36
|
500 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
07/03/2016 |
11.44
|
7,100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
04/03/2016 |
11.44
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
03/03/2016 |
11.44
|
6,500 | 11.20 | 11.44 | 11.20 | 0 | 0 | 0 |
02/03/2016 |
11.11
|
6,400 | 11.03 | 11.11 | 11.03 | 0 | 0 | 0 |
01/03/2016 |
11.28
|
3,700 | 11.11 | 11.28 | 11.11 | 0 | 0 | 0 |
29/02/2016 |
11.36
|
2,500 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
26/02/2016 |
11.28
|
18,030 | 11.44 | 11.52 | 11.28 | 0 | 0 | 0 |
25/02/2016 |
11.44
|
8,200 | 11.52 | 11.52 | 11.44 | 0 | 0 | 0 |
24/02/2016 |
11.52
|
4,300 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
23/02/2016 |
11.85
|
15,570 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 |
22/02/2016 |
11.85
|
38,100 | 11.85 | 12.18 | 11.85 | 0 | 0 | 0 |
19/02/2016 |
12.18
|
11,520 | 11.44 | 12.18 | 11.36 | 0 | 0 | 0 |
18/02/2016 |
12.09
|
10,220 | 11.28 | 12.09 | 11.28 | 0 | 0 | 0 |
17/02/2016 |
12.18
|
17,300 | 11.85 | 12.26 | 11.28 | 0 | 0 | 0 |
16/02/2016 |
12.59
|
15,800 | 11.20 | 12.59 | 11.20 | 0 | 0 | 0 |
15/02/2016 |
11.28
|
1,600 | 11.03 | 11.28 | 11.03 | 0 | 0 | 0 |
05/02/2016 |
11.28
|
15,900 | 11.44 | 11.44 | 11.03 | 0 | 900 | -0.0 |
04/02/2016 |
11.36
|
14,800 | 11.85 | 11.85 | 11.28 | 0 | 0 | 0 |
03/02/2016 |
11.52
|
100 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
02/02/2016 |
11.03
|
22,910 | 11.44 | 11.44 | 11.03 | 0 | 0 | 0 |
01/02/2016 |
11.69
|
16,810 | 10.30 | 11.85 | 10.30 | 0 | 0 | 0 |
29/01/2016 |
12.01
|
27,310 | 12.26 | 12.26 | 11.77 | 0 | 0 | 0 |
28/01/2016 |
12.34
|
24,800 | 12.34 | 12.50 | 12.34 | 0 | 0 | 0 |
27/01/2016 |
12.34
|
97,220 | 11.69 | 13.40 | 11.69 | 900 | 0 | 0.0 |
26/01/2016 |
11.60
|
34,100 | 11.44 | 11.77 | 11.44 | 0 | 0 | 0 |
25/01/2016 |
11.93
|
67,900 | 11.60 | 11.93 | 11.03 | 0 | 1,000 | -0.0 |
22/01/2016 |
11.77
|
8,500 | 11.60 | 11.77 | 11.60 | 0 | 0 | 0 |
21/01/2016 |
11.44
|
19,800 | 11.60 | 11.77 | 11.44 | 0 | 0 | 0 |
20/01/2016 |
11.85
|
47,800 | 11.85 | 11.93 | 11.85 | 0 | 0 | 0 |
19/01/2016 |
11.85
|
10,000 | 11.85 | 11.85 | 11.85 | 1,000 | 0 | 0.0 |
18/01/2016 |
12.26
|
51,200 | 12.26 | 12.34 | 11.93 | 0 | 0 | 0 |
15/01/2016 |
12.26
|
82,800 | 11.03 | 12.26 | 10.38 | 0 | 0 | 0 |
14/01/2016 |
11.03
|
20,100 | 11.03 | 11.11 | 10.87 | 0 | 0 | 0 |
13/01/2016 |
11.44
|
10,900 | 11.03 | 11.44 | 11.03 | 0 | 0 | 0 |
12/01/2016 |
10.71
|
800 | 10.38 | 10.71 | 10.38 | 0 | 0 | 0 |
11/01/2016 |
11.20
|
9,000 | 10.22 | 11.20 | 10.22 | 0 | 0 | 0 |
08/01/2016 |
11.20
|
14,400 | 10.22 | 11.77 | 10.22 | 0 | 0 | 0 |
07/01/2016 |
11.85
|
11,800 | 11.03 | 11.85 | 11.03 | 0 | 0 | 0 |
06/01/2016 |
12.26
|
16,910 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
05/01/2016 |
11.85
|
9,920 | 12.26 | 12.99 | 11.85 | 0 | 0 | 0 |
04/01/2016 |
12.59
|
205,500 | 11.36 | 12.59 | 11.36 | 0 | 0 | 0 |
31/12/2015 |
11.03
|
11,100 | 11.03 | 11.28 | 10.62 | 0 | 0 | 0 |
30/12/2015 |
10.62
|
14,200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
29/12/2015 |
10.62
|
4,400 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
28/12/2015 |
11.44
|
4,000 | 10.13 | 11.44 | 10.13 | 0 | 0 | 0 |
25/12/2015 |
10.13
|
49,400 | 10.22 | 10.62 | 10.13 | 0 | 0 | 0 |
24/12/2015 |
10.05
|
1,700 | 9.89 | 10.13 | 9.89 | 0 | 0 | 0 |
23/12/2015 |
10.13
|
18,100 | 9.97 | 10.13 | 9.56 | 0 | 0 | 0 |
22/12/2015 |
9.48
|
20,100 | 9.64 | 9.81 | 9.48 | 0 | 0 | 0 |
21/12/2015 |
9.23
|
14,400 | 8.01 | 9.81 | 8.01 | 0 | 0 | 0 |
18/12/2015 |
8.99
|
21,500 | 8.01 | 10.22 | 8.01 | 0 | 0 | 0 |
17/12/2015 |
8.99
|
27,900 | 9.81 | 9.81 | 8.83 | 0 | 0 | 0 |
16/12/2015 |
9.15
|
22,700 | 8.25 | 9.15 | 8.17 | 0 | 0 | 0 |
15/12/2015 |
9.07
|
200 | 6.86 | 9.07 | 6.86 | 0 | 0 | 0 |
14/12/2015 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
11/12/2015 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
10/12/2015 |
8.50
|
600 | 7.27 | 8.50 | 7.27 | 0 | 0 | 0 |
09/12/2015 |
7.85
|
29,500 | 9.07 | 9.07 | 7.85 | 0 | 0 | 0 |
08/12/2015 |
9.07
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
07/12/2015 |
9.07
|
5,000 | 9.15 | 9.15 | 9.07 | 0 | 0 | 0 |
04/12/2015 |
9.15
|
1,100 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 |
03/12/2015 |
9.32
|
5,800 | 9.07 | 9.32 | 9.07 | 0 | 0 | 0 |
02/12/2015 |
9.32
|
11,000 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 |