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) |
-0.76 | -5.22% | 232,900 | 0 | 0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.23 | -8.16% | 718,900 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-24) |
-11.96 | -46.43% | 2,105,200 | 8,400 | 0.2 |
12.13
25.76
13.80
|
6 tháng
(2024-04-01) |
-6.73 | -32.79% | 3,317,300 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-26) |
2.79 | 25.30% | 4,999,500 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-10-03) |
-2.72 | -16.46% | 6,072,005 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-06) |
-5.61 | -28.91% | 10,491,919 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-17) |
5.40 | 64.29% | 18,234,184 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2015 |
13.27
|
210 | 13.36 | 13.36 | 12.43 | 110 | 70 | 0.0 |
30/10/2015 |
13.36
|
8,220 | 13.19 | 13.36 | 12.35 | 8,070 | 6,100 | 0.0 |
29/10/2015 |
13.19
|
2,050 | 12.60 | 13.44 | 11.76 | 1,870 | 1,430 | 0.0 |
28/10/2015 |
12.60
|
1,270 | 12.35 | 12.85 | 11.51 | 510 | 20 | 0.0 |
27/10/2015 |
12.35
|
700 | 13.19 | 13.19 | 12.35 | 470 | 0 | 0.0 |
26/10/2015 |
13.19
|
250 | 13.19 | 13.19 | 13.19 | 250 | 0 | 0.0 |
23/10/2015 |
13.19
|
280 | 13.19 | 13.19 | 12.35 | 120 | 0 | 0.0 |
22/10/2015 |
13.19
|
1,740 | 13.19 | 13.19 | 12.35 | 1,230 | 0 | 0.0 |
21/10/2015 |
13.19
|
2,550 | 13.02 | 13.78 | 12.18 | 2,430 | 0 | 0.0 |
20/10/2015 |
13.02
|
680 | 13.27 | 13.27 | 12.35 | 670 | 0 | 0.0 |
19/10/2015 |
13.27
|
1,340 | 13.44 | 13.44 | 13.02 | 1,340 | 750 | 0.0 |
16/10/2015 |
13.44
|
290 | 13.02 | 13.44 | 12.18 | 190 | 80 | 0.0 |
15/10/2015 |
13.02
|
980 | 13.10 | 13.61 | 12.26 | 650 | 310 | 0.0 |
14/10/2015 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
13/10/2015 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
12/10/2015 |
13.10
|
150 | 13.10 | 13.10 | 13.10 | 150 | 40 | 0.0 |
09/10/2015 |
13.10
|
1,040 | 13.19 | 13.19 | 12.35 | 1,030 | 0 | 0.0 |
08/10/2015 |
13.19
|
240 | 13.02 | 13.19 | 12.18 | 170 | 60 | 0.0 |
07/10/2015 |
13.02
|
310 | 12.77 | 13.02 | 12.77 | 310 | 0 | 0.0 |
06/10/2015 |
12.77
|
220 | 12.77 | 12.77 | 12.77 | 220 | 20 | 0.0 |
05/10/2015 |
12.77
|
30 | 12.35 | 12.77 | 12.35 | 30 | 0 | 0.0 |
02/10/2015 |
12.35
|
100 | 12.01 | 12.43 | 11.17 | 60 | 30 | 0.0 |
01/10/2015 |
12.01
|
90 | 11.76 | 12.01 | 12.01 | 80 | 0 | 0.0 |
30/09/2015 |
11.76
|
2,250 | 11.93 | 12.18 | 11.17 | 2,140 | 100 | 0.0 |
29/09/2015 |
11.93
|
5,450 | 11.51 | 11.93 | 10.75 | 5,350 | 4,000 | 0.0 |
28/09/2015 |
11.51
|
190 | 10.84 | 11.59 | 10.50 | 160 | 0 | 0.0 |
25/09/2015 |
10.84
|
1,440 | 10.84 | 11.34 | 10.08 | 1,220 | 1,000 | 0.0 |
24/09/2015 |
10.84
|
5,670 | 10.42 | 10.92 | 9.74 | 5,120 | 420 | 0.1 |
23/09/2015 |
10.42
|
20 | 10.25 | 10.42 | 10.42 | 20 | 0 | 0.0 |
22/09/2015 |
10.25
|
660 | 10.25 | 10.25 | 9.58 | 360 | 0 | 0.0 |
21/09/2015 |
10.25
|
320 | 10.33 | 10.33 | 9.66 | 20 | 150 | -0.0 |
18/09/2015 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
17/09/2015 |
10.33
|
1,970 | 10.42 | 10.75 | 9.74 | 1,960 | 0 | 0.0 |
16/09/2015 |
10.42
|
1,290 | 10.08 | 10.42 | 10.00 | 1,290 | 0 | 0.0 |
15/09/2015 |
10.08
|
140 | 10.00 | 10.42 | 10.08 | 60 | 0 | 0.0 |
14/09/2015 |
10.00
|
1,030 | 10.08 | 10.33 | 10.00 | 0 | 990 | -0.0 |
11/09/2015 |
10.08
|
1,850 | 10.42 | 10.42 | 9.74 | 1,840 | 0 | 0.0 |
10/09/2015 |
10.42
|
20 | 10.25 | 10.42 | 10.42 | 20 | 0 | 0.0 |
09/09/2015 |
10.25
|
20 | 10.08 | 10.25 | 10.25 | 20 | 0 | 0.0 |
08/09/2015 |
10.08
|
20 | 9.91 | 10.08 | 10.08 | 20 | 0 | 0.0 |
07/09/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
04/09/2015 |
9.91
|
330 | 9.83 | 10.08 | 9.24 | 280 | 0 | 0.0 |
03/09/2015 |
9.83
|
170 | 9.32 | 9.83 | 9.83 | 140 | 0 | 0.0 |
01/09/2015 |
9.32
|
30 | 10.00 | 10.00 | 9.32 | 0 | 0 | 0 |
31/08/2015 |
10.00
|
50 | 10.00 | 10.00 | 10.00 | 50 | 0 | 0.0 |
28/08/2015 |
10.00
|
330 | 10.08 | 10.08 | 9.41 | 310 | 300 | 0.0 |
27/08/2015 |
10.08
|
3,240 | 10.00 | 10.08 | 9.32 | 1,020 | 0 | 0.0 |
26/08/2015 |
10.00
|
80 | 10.42 | 10.42 | 9.74 | 70 | 0 | 0.0 |
25/08/2015 |
10.42
|
2,240 | 10.00 | 10.42 | 10.00 | 2,240 | 0 | 0.0 |
24/08/2015 |
10.00
|
10 | 9.91 | 10.00 | 10.00 | 10 | 0 | 0.0 |
21/08/2015 |
9.91
|
2,290 | 10.00 | 10.42 | 9.66 | 2,250 | 0 | 0.0 |
20/08/2015 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
19/08/2015 |
10.00
|
200 | 10.00 | 10.00 | 9.32 | 30 | 160 | -0.0 |
18/08/2015 |
10.00
|
550 | 10.08 | 10.08 | 9.41 | 50 | 0 | 0.0 |
17/08/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
14/08/2015 |
10.08
|
680 | 10.50 | 11.09 | 9.83 | 670 | 0 | 0.0 |
13/08/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/08/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/08/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
10/08/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/08/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/08/2015 |
10.50
|
1,020 | 10.08 | 10.50 | 10.08 | 1,020 | 0 | 0.0 |
05/08/2015 |
10.08
|
2,600 | 10.08 | 10.50 | 9.41 | 1,970 | 580 | 0.0 |
04/08/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
03/08/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
31/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
30/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
29/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
28/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
27/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
24/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
23/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
22/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
21/07/2015 |
10.08
|
10 | 9.91 | 10.08 | 10.08 | 10 | 0 | 0.0 |
20/07/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
17/07/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
16/07/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
15/07/2015 |
9.91
|
190 | 9.41 | 9.91 | 9.41 | 180 | 0 | 0.0 |
14/07/2015 |
9.41
|
610 | 10.08 | 10.08 | 9.41 | 50 | 250 | -0.0 |
13/07/2015 |
10.08
|
1,030 | 10.08 | 10.08 | 9.41 | 40 | 980 | -0.0 |
10/07/2015 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
09/07/2015 |
10.08
|
310 | 10.16 | 10.16 | 9.49 | 0 | 0 | 0 |
08/07/2015 |
10.16
|
1,220 | 10.50 | 10.50 | 9.83 | 1,200 | 0 | 0.0 |
07/07/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/07/2015 |
10.50
|
40 | 9.91 | 10.50 | 10.50 | 40 | 0 | 0.0 |
03/07/2015 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
02/07/2015 |
9.91
|
1,110 | 10.16 | 10.16 | 9.49 | 720 | 340 | 0.0 |
01/07/2015 |
10.16
|
30 | 10.92 | 10.92 | 10.16 | 30 | 0 | 0.0 |
30/06/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
29/06/2015 |
10.92
|
1,550 | 10.50 | 10.92 | 10.25 | 1,550 | 0 | 0.0 |
26/06/2015 |
10.50
|
5,780 | 9.83 | 10.50 | 9.16 | 3,930 | 0 | 0.0 |
25/06/2015 |
9.83
|
14,860 | 10.50 | 10.50 | 9.83 | 30 | 30 | 0 |
24/06/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/06/2015 |
10.50
|
20 | 10.67 | 10.67 | 10.00 | 10 | 0 | 0.0 |
22/06/2015 |
10.67
|
60 | 10.67 | 10.84 | 10.08 | 40 | 0 | 0.0 |
19/06/2015 |
10.67
|
430 | 10.25 | 10.67 | 10.33 | 430 | 0 | 0.0 |
18/06/2015 |
10.25
|
20 | 10.00 | 10.25 | 9.41 | 0 | 0 | 0 |
17/06/2015 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
16/06/2015 |
10.00
|
590 | 10.42 | 10.42 | 9.74 | 470 | 0 | 0.0 |
15/06/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |