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 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
01/12/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
30/11/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
27/11/2015 |
8.33
|
100 | 7.64 | 8.33 | 8.33 | 100 | 0 | 0.0 |
26/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
25/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/11/2015 |
7.64
|
200 | 7.20 | 7.64 | 7.20 | 200 | 0 | 0.0 |
23/11/2015 |
7.20
|
600 | 6.66 | 7.20 | 6.42 | 100 | 0 | 0.0 |
20/11/2015 |
6.66
|
116 | 7.30 | 7.30 | 6.66 | 0 | 0 | 0 |
19/11/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/11/2015 |
7.30
|
200 | 7.06 | 7.30 | 7.30 | 200 | 0 | 0.0 |
17/11/2015 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
16/11/2015 |
7.06
|
810 | 6.71 | 7.06 | 6.71 | 100 | 0 | 0.0 |
13/11/2015 |
6.71
|
134 | 7.45 | 7.45 | 6.71 | 0 | 0 | 0 |
12/11/2015 |
7.45
|
1,100 | 7.45 | 7.45 | 6.86 | 100 | 0 | 0.0 |
11/11/2015 |
7.45
|
210 | 8.23 | 8.23 | 7.45 | 0 | 0 | 0 |
10/11/2015 |
8.23
|
1,300 | 7.59 | 8.23 | 6.86 | 1,100 | 0 | 0.0 |
09/11/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
06/11/2015 |
7.59
|
100 | 7.10 | 7.59 | 7.59 | 100 | 0 | 0.0 |
05/11/2015 |
7.10
|
2,000 | 7.25 | 7.25 | 7.10 | 0 | 1,600 | -0.0 |
04/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
03/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
30/10/2015 |
7.25
|
500 | 7.06 | 7.25 | 7.25 | 200 | 0 | 0.0 |
29/10/2015 |
7.06
|
300 | 7.10 | 7.10 | 7.06 | 0 | 0 | 0 |
28/10/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
27/10/2015 |
7.10
|
100 | 6.57 | 7.10 | 7.10 | 100 | 0 | 0.0 |
26/10/2015 |
6.57
|
13,013 | 7.15 | 7.15 | 6.57 | 0 | 0 | 0 |
23/10/2015 |
7.15
|
3,100 | 6.86 | 7.15 | 6.86 | 100 | 3,000 | -0.0 |
22/10/2015 |
6.86
|
15,200 | 7.06 | 7.06 | 6.37 | 0 | 11,800 | -0.2 |
21/10/2015 |
7.06
|
1,600 | 7.01 | 7.30 | 7.06 | 800 | 0 | 0.0 |
20/10/2015 |
7.01
|
600 | 7.20 | 7.20 | 7.01 | 100 | 0 | 0.0 |
19/10/2015 |
7.20
|
2,900 | 7.59 | 7.59 | 6.86 | 100 | 0 | 0.0 |
16/10/2015 |
7.59
|
2,700 | 7.15 | 7.59 | 7.15 | 2,700 | 0 | 0.0 |
15/10/2015 |
7.15
|
5,100 | 7.45 | 7.45 | 7.15 | 0 | 0 | 0 |
14/10/2015 |
7.45
|
7,400 | 6.86 | 7.45 | 6.22 | 300 | 0 | 0.0 |
13/10/2015 |
6.86
|
1,300 | 6.27 | 6.86 | 6.42 | 0 | 100 | -0.0 |
12/10/2015 |
6.27
|
3,100 | 6.27 | 6.86 | 6.27 | 0 | 0 | 0 |
09/10/2015 |
6.27
|
5,666 | 6.96 | 7.64 | 6.27 | 3,300 | 0 | 0.0 |
08/10/2015 |
6.96
|
600 | 7.55 | 7.55 | 6.86 | 100 | 0 | 0.0 |
07/10/2015 |
7.55
|
1,200 | 6.86 | 7.55 | 6.86 | 200 | 0 | 0.0 |
06/10/2015 |
6.86
|
6,700 | 6.86 | 7.35 | 6.86 | 400 | 0 | 0.0 |
05/10/2015 |
6.86
|
6,900 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 |
02/10/2015 |
6.96
|
200 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 |
01/10/2015 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
30/09/2015 |
7.25
|
5,900 | 7.25 | 7.79 | 7.25 | 5,200 | 0 | 0.1 |
29/09/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
28/09/2015 |
7.25
|
200 | 7.30 | 7.74 | 7.25 | 100 | 0 | 0.0 |
25/09/2015 |
7.30
|
1,800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
24/09/2015 |
7.30
|
100 | 7.35 | 7.35 | 7.30 | 0 | 0 | 0 |
23/09/2015 |
7.35
|
100 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
22/09/2015 |
7.50
|
100 | 8.33 | 8.33 | 7.50 | 0 | 0 | 0 |
21/09/2015 |
8.33
|
1,600 | 8.23 | 8.33 | 7.45 | 600 | 0 | 0.0 |
18/09/2015 |
8.23
|
1,800 | 7.59 | 8.33 | 7.59 | 1,800 | 0 | 0.0 |
17/09/2015 |
7.59
|
300 | 7.15 | 7.59 | 7.15 | 300 | 0 | 0.0 |
16/09/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
15/09/2015 |
7.15
|
1,300 | 6.81 | 7.20 | 7.15 | 200 | 0 | 0.0 |
14/09/2015 |
6.81
|
500 | 6.91 | 7.25 | 6.81 | 300 | 0 | 0.0 |
11/09/2015 |
6.91
|
300 | 7.10 | 7.10 | 6.91 | 200 | 0 | 0.0 |
10/09/2015 |
7.10
|
300 | 6.91 | 7.30 | 7.10 | 300 | 0 | 0.0 |
09/09/2015 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 200 | 0 | 0.0 |
08/09/2015 |
6.91
|
500 | 6.76 | 7.35 | 6.81 | 0 | 0 | 0 |
07/09/2015 |
6.76
|
2,000 | 7.30 | 7.79 | 6.76 | 400 | 0 | 0.0 |
04/09/2015 |
7.30
|
530 | 6.71 | 7.30 | 7.30 | 500 | 0 | 0.0 |
03/09/2015 |
6.71
|
700 | 6.61 | 7.25 | 6.71 | 100 | 0 | 0.0 |
01/09/2015 |
6.61
|
1,500 | 7.35 | 7.59 | 6.61 | 0 | 0 | 0 |
31/08/2015 |
7.35
|
200 | 7.45 | 7.45 | 7.35 | 200 | 0 | 0.0 |
28/08/2015 |
7.45
|
4,100 | 6.86 | 7.50 | 6.37 | 1,500 | 0 | 0.0 |
27/08/2015 |
6.86
|
3,200 | 7.25 | 7.30 | 6.57 | 100 | 0 | 0.0 |
26/08/2015 |
7.25
|
503 | 7.20 | 7.55 | 7.25 | 500 | 0 | 0.0 |
25/08/2015 |
7.20
|
300 | 7.35 | 7.35 | 6.81 | 100 | 0 | 0.0 |
24/08/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
21/08/2015 |
7.35
|
4,200 | 7.35 | 7.35 | 6.66 | 900 | 0 | 0.0 |
20/08/2015 |
7.35
|
1,800 | 7.40 | 7.84 | 6.76 | 700 | 0 | 0.0 |
19/08/2015 |
7.40
|
900 | 7.59 | 7.59 | 7.15 | 100 | 0 | 0.0 |
18/08/2015 |
7.59
|
900 | 7.06 | 7.59 | 6.96 | 700 | 0 | 0.0 |
17/08/2015 |
7.06
|
1,100 | 7.15 | 7.35 | 7.01 | 1,000 | 0 | 0.0 |
14/08/2015 |
7.15
|
200 | 6.86 | 7.15 | 7.15 | 200 | 0 | 0.0 |
13/08/2015 |
6.86
|
700 | 7.30 | 7.30 | 6.86 | 0 | 0 | 0 |
12/08/2015 |
7.30
|
231 | 7.01 | 7.30 | 7.15 | 200 | 0 | 0.0 |
11/08/2015 |
7.01
|
17,366 | 7.15 | 7.15 | 6.96 | 0 | 17,200 | -0.2 |
10/08/2015 |
7.15
|
3,800 | 7.25 | 7.25 | 6.86 | 700 | 2,700 | -0.0 |
07/08/2015 |
7.25
|
3,800 | 7.40 | 7.40 | 6.91 | 200 | 0 | 0.0 |
06/08/2015 |
7.40
|
110 | 7.01 | 7.40 | 7.40 | 100 | 0 | 0.0 |
05/08/2015 |
7.01
|
300 | 7.50 | 7.50 | 7.01 | 0 | 0 | 0 |
04/08/2015 |
7.50
|
27 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/08/2015 |
7.50
|
800 | 7.45 | 7.50 | 7.25 | 600 | 0 | 0.0 |
31/07/2015 |
7.45
|
3,100 | 7.25 | 7.50 | 6.61 | 1,800 | 0 | 0.0 |
30/07/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
29/07/2015 |
7.25
|
1,200 | 7.55 | 7.55 | 6.91 | 100 | 0 | 0.0 |
28/07/2015 |
7.55
|
1,300 | 7.89 | 7.89 | 7.10 | 800 | 0 | 0.0 |
27/07/2015 |
7.89
|
200 | 7.20 | 7.89 | 7.35 | 200 | 0 | 0.0 |
24/07/2015 |
7.20
|
3,100 | 7.35 | 7.35 | 6.86 | 100 | 0 | 0.0 |
23/07/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
22/07/2015 |
7.35
|
100 | 6.91 | 7.35 | 7.35 | 100 | 0 | 0.0 |
21/07/2015 |
6.91
|
2,200 | 6.91 | 6.91 | 6.91 | 100 | 0 | 0.0 |
20/07/2015 |
6.91
|
2,400 | 7.30 | 7.30 | 6.86 | 1,100 | 0 | 0.0 |
17/07/2015 |
7.30
|
400 | 7.55 | 7.55 | 6.86 | 100 | 0 | 0.0 |
16/07/2015 |
7.55
|
1,200 | 7.74 | 7.74 | 7.06 | 1,100 | 0 | 0.0 |
15/07/2015 |
7.74
|
700 | 7.69 | 7.74 | 7.74 | 0 | 0 | 0 |