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) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-21) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-30) |
-1.45 | -6.45% | 265,667 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-05) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-16) |
4.31 | 25.85% | 902,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
7.64
|
2,600 | 8.06 | 8.06 | 7.64 | 0 | 0 | 0 |
30/11/2015 |
7.64
|
5,800 | 7.57 | 7.64 | 7.57 | 0 | 0 | 0 |
27/11/2015 |
8.76
|
3,700 | 8.55 | 8.76 | 8.27 | 0 | 0 | 0 |
26/11/2015 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
25/11/2015 |
8.34
|
3,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
24/11/2015 |
7.92
|
1,100 | 8.41 | 8.41 | 7.92 | 0 | 0 | 0 |
23/11/2015 |
8.69
|
1,500 | 7.78 | 8.69 | 7.78 | 0 | 0 | 0 |
20/11/2015 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
19/11/2015 |
8.62
|
2,000 | 8.13 | 8.62 | 8.13 | 0 | 0 | 0 |
18/11/2015 |
8.41
|
4,000 | 7.78 | 8.41 | 7.78 | 0 | 0 | 0 |
17/11/2015 |
8.90
|
1,300 | 8.34 | 8.90 | 8.34 | 0 | 0 | 0 |
16/11/2015 |
7.99
|
3,300 | 8.76 | 8.76 | 7.99 | 0 | 0 | 0 |
13/11/2015 |
7.85
|
3,300 | 7.57 | 7.85 | 7.57 | 0 | 0 | 0 |
12/11/2015 |
8.83
|
2,700 | 8.97 | 8.97 | 8.13 | 0 | 0 | 0 |
11/11/2015 |
7.78
|
3,800 | 7.57 | 9.11 | 7.57 | 0 | 0 | 0 |
10/11/2015 |
8.76
|
1,800 | 8.69 | 8.76 | 8.69 | 0 | 0 | 0 |
09/11/2015 |
8.83
|
1,100 | 10.03 | 10.03 | 8.55 | 0 | 0 | 0 |
06/11/2015 |
9.67
|
1,200 | 10.31 | 10.31 | 8.62 | 0 | 0 | 0 |
05/11/2015 |
10.03
|
2,500 | 10.17 | 10.17 | 8.20 | 0 | 0 | 0 |
04/11/2015 |
10.10
|
5,200 | 8.76 | 10.24 | 8.76 | 0 | 0 | 0 |
03/11/2015 |
10.17
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
02/11/2015 |
10.17
|
6,600 | 10.52 | 10.52 | 10.17 | 0 | 0 | 0 |
30/10/2015 |
11.85
|
500 | 11.92 | 11.92 | 10.52 | 0 | 0 | 0 |
29/10/2015 |
11.08
|
1,000 | 10.59 | 11.08 | 10.59 | 0 | 0 | 0 |
28/10/2015 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
27/10/2015 |
10.03
|
700 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
26/10/2015 |
10.17
|
1,500 | 9.82 | 10.17 | 9.82 | 0 | 0 | 0 |
23/10/2015 |
9.82
|
800 | 10.52 | 10.52 | 9.82 | 0 | 0 | 0 |
22/10/2015 |
9.39
|
3,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
21/10/2015 |
9.32
|
2,100 | 9.46 | 9.60 | 9.32 | 0 | 0 | 0 |
20/10/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/10/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
16/10/2015 |
9.60
|
11,200 | 9.60 | 9.60 | 9.53 | 0 | 0 | 0 |
15/10/2015 |
9.82
|
11,500 | 9.11 | 9.82 | 9.11 | 0 | 0 | 0 |
14/10/2015 |
9.11
|
13,700 | 8.27 | 9.11 | 8.27 | 0 | 0 | 0 |
13/10/2015 |
8.27
|
4,700 | 7.71 | 8.41 | 7.71 | 0 | 0 | 0 |
12/10/2015 |
8.13
|
15,000 | 8.76 | 8.76 | 7.92 | 0 | 0 | 0 |
09/10/2015 |
9.11
|
24,900 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
08/10/2015 |
8.62
|
9,000 | 8.90 | 9.11 | 8.55 | 0 | 0 | 0 |
07/10/2015 |
9.46
|
6,900 | 10.17 | 10.17 | 9.46 | 0 | 0 | 0 |
06/10/2015 |
10.10
|
5,400 | 10.52 | 10.52 | 10.10 | 0 | 0 | 0 |
05/10/2015 |
10.24
|
95,200 | 9.74 | 10.31 | 9.46 | 0 | 0 | 0 |
02/10/2015 |
9.18
|
37,900 | 7.99 | 9.18 | 7.99 | 0 | 0 | 0 |
01/10/2015 |
7.92
|
3,000 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
30/09/2015 |
7.64
|
21,200 | 6.73 | 7.64 | 6.73 | 0 | 0 | 0 |
29/09/2015 |
6.45
|
5,700 | 6.80 | 6.87 | 6.45 | 0 | 0 | 0 |
28/09/2015 |
6.87
|
6,600 | 7.01 | 7.15 | 6.66 | 0 | 0 | 0 |
25/09/2015 |
6.73
|
2,500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/09/2015 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/09/2015 |
6.52
|
5,500 | 6.59 | 6.66 | 6.52 | 0 | 0 | 0 |
22/09/2015 |
6.73
|
1,200 | 7.22 | 7.22 | 6.73 | 0 | 0 | 0 |
21/09/2015 |
6.52
|
3,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
18/09/2015 |
6.80
|
8,200 | 6.24 | 6.80 | 5.96 | 0 | 0 | 0 |
17/09/2015 |
7.08
|
2,900 | 5.89 | 7.08 | 5.89 | 0 | 0 | 0 |
16/09/2015 |
6.45
|
2,100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
15/09/2015 |
7.01
|
18,400 | 5.61 | 7.08 | 5.61 | 0 | 0 | 0 |
14/09/2015 |
6.17
|
1,900 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
11/09/2015 |
6.94
|
1,100 | 7.50 | 7.50 | 6.94 | 0 | 0 | 0 |
10/09/2015 |
6.73
|
2,100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
09/09/2015 |
6.73
|
2,100 | 7.43 | 7.43 | 6.73 | 0 | 0 | 0 |
08/09/2015 |
6.59
|
2,000 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
07/09/2015 |
6.52
|
19,900 | 7.08 | 7.22 | 6.17 | 0 | 0 | 0 |
04/09/2015 |
7.36
|
11,700 | 6.94 | 7.36 | 6.94 | 0 | 0 | 0 |
03/09/2015 |
7.71
|
1,800 | 8.06 | 8.06 | 7.71 | 0 | 0 | 0 |
01/09/2015 |
7.71
|
21,100 | 7.64 | 8.06 | 7.64 | 0 | 0 | 0 |
31/08/2015 |
7.36
|
56,500 | 7.15 | 7.36 | 7.15 | 0 | 0 | 0 |
28/08/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
27/08/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
26/08/2015 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
25/08/2015 |
5.75
|
10,000 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 |
24/08/2015 |
5.96
|
4,000 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
21/08/2015 |
6.31
|
8,100 | 5.61 | 6.38 | 5.61 | 0 | 0 | 0 |
20/08/2015 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/08/2015 |
6.31
|
5,500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
18/08/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
17/08/2015 |
7.29
|
1,400 | 6.45 | 7.29 | 6.45 | 0 | 0 | 0 |
14/08/2015 |
6.45
|
3,900 | 5.75 | 6.45 | 5.75 | 0 | 0 | 0 |
13/08/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
12/08/2015 |
6.52
|
5,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
11/08/2015 |
6.45
|
10,900 | 6.45 | 6.66 | 6.45 | 0 | 0 | 0 |
10/08/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
07/08/2015 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
06/08/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
05/08/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
04/08/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
03/08/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
31/07/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
30/07/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
29/07/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
28/07/2015 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
27/07/2015 |
6.17
|
4,500 | 6.03 | 6.17 | 6.03 | 0 | 0 | 0 |
24/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
23/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
22/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
21/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
20/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
17/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
16/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
15/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
14/07/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |