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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
30/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
27/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
26/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
25/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
24/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
23/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
20/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
19/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
18/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
17/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
16/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
13/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
12/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
11/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
10/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
09/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
06/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
05/11/2015 |
7.58
|
600 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
04/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
03/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
02/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
30/10/2015 |
7.58
|
800 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
29/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
28/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
27/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
26/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/10/2015 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
20/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
19/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
15/10/2015 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
14/10/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
13/10/2015 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
12/10/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/10/2015 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
08/10/2015 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
07/10/2015 |
7.92
|
43,500 | 7.75 | 8.00 | 7.75 | 0 | 0 | 0 |
06/10/2015 |
7.84
|
140,100 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
05/10/2015 |
7.16
|
14,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
02/10/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
01/10/2015 |
7.84
|
14,200 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
30/09/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
29/09/2015 |
8.09
|
1,800 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
28/09/2015 |
8.00
|
169,200 | 8.17 | 8.17 | 8.00 | 0 | 0 | 0 |
25/09/2015 |
7.58
|
22,000 | 7.50 | 7.58 | 7.41 | 0 | 0 | 0 |
24/09/2015 |
8.17
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
23/09/2015 |
8.17
|
600 | 9.18 | 9.18 | 8.17 | 0 | 0 | 0 |
22/09/2015 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
21/09/2015 |
7.67
|
16,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
18/09/2015 |
9.02
|
900 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
17/09/2015 |
7.92
|
2,700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/09/2015 |
7.16
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
15/09/2015 |
7.16
|
200 | 6.74 | 7.16 | 6.74 | 0 | 0 | 0 |
14/09/2015 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
11/09/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
10/09/2015 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
09/09/2015 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
08/09/2015 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
07/09/2015 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
04/09/2015 |
7.84
|
900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
03/09/2015 |
8.26
|
3,400 | 7.50 | 8.26 | 7.50 | 0 | 0 | 0 |
01/09/2015 |
7.41
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
31/08/2015 |
7.41
|
10,800 | 7.16 | 7.41 | 7.16 | 0 | 0 | 0 |
28/08/2015 |
7.16
|
200 | 6.15 | 7.16 | 6.15 | 0 | 0 | 0 |
27/08/2015 |
7.25
|
79,600 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
26/08/2015 |
7.16
|
22,000 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |
25/08/2015 |
7.08
|
60,000 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
24/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
21/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
20/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
19/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
18/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
17/08/2015 |
6.99
|
5,000 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
14/08/2015 |
7.16
|
4,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
13/08/2015 |
7.16
|
8,200 | 6.15 | 7.16 | 6.15 | 0 | 0 | 0 |
12/08/2015 |
7.16
|
36,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
11/08/2015 |
7.16
|
29,200 | 6.15 | 7.16 | 6.15 | 0 | 0 | 0 |
10/08/2015 |
7.16
|
13,600 | 5.90 | 7.16 | 5.90 | 0 | 0 | 0 |
07/08/2015 |
6.91
|
5,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
06/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
05/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
04/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
03/08/2015 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
31/07/2015 |
6.83
|
1,800 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
30/07/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/07/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
28/07/2015 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
27/07/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
24/07/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
23/07/2015 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
22/07/2015 |
7.16
|
60,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
21/07/2015 |
7.16
|
19,700 | 7.08 | 7.25 | 7.08 | 0 | 0 | 0 |
20/07/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
17/07/2015 |
7.16
|
8,900 | 6.99 | 7.16 | 6.99 | 0 | 0 | 0 |
16/07/2015 |
7.08
|
3,600 | 6.15 | 7.08 | 6.15 | 0 | 0 | 0 |
15/07/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
14/07/2015 |
7.16
|
1,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |