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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2015 |
8.72
|
60 | 8.72 | 8.72 | 8.72 | 0 | 50 | -0.0 |
19/11/2015 |
8.72
|
290 | 9.04 | 9.04 | 8.49 | 0 | 170 | -0.0 |
18/11/2015 |
9.04
|
50 | 8.49 | 9.04 | 8.49 | 0 | 0 | 0 |
17/11/2015 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
16/11/2015 |
8.49
|
10 | 9.12 | 9.12 | 8.49 | 0 | 0 | 0 |
13/11/2015 |
9.12
|
100 | 9.76 | 9.76 | 9.12 | 0 | 100 | -0.0 |
12/11/2015 |
9.76
|
20 | 10.47 | 10.47 | 9.76 | 0 | 0 | 0 |
11/11/2015 |
10.47
|
10 | 9.83 | 10.47 | 10.47 | 0 | 0 | 0 |
10/11/2015 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
09/11/2015 |
9.83
|
1,100 | 10.55 | 10.55 | 9.83 | 0 | 0 | 0 |
06/11/2015 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
05/11/2015 |
10.55
|
50 | 9.91 | 10.55 | 10.47 | 0 | 0 | 0 |
04/11/2015 |
9.91
|
20 | 9.28 | 9.91 | 9.52 | 0 | 0 | 0 |
03/11/2015 |
9.28
|
910 | 9.91 | 9.91 | 9.28 | 0 | 0 | 0 |
02/11/2015 |
9.91
|
10 | 10.47 | 10.47 | 9.91 | 0 | 0 | 0 |
30/10/2015 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
29/10/2015 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
28/10/2015 |
10.47
|
270 | 9.83 | 10.47 | 9.20 | 0 | 0 | 0 |
27/10/2015 |
9.83
|
20 | 9.44 | 9.83 | 9.83 | 0 | 0 | 0 |
26/10/2015 |
9.44
|
30 | 8.88 | 9.44 | 9.44 | 0 | 0 | 0 |
23/10/2015 |
8.88
|
30 | 8.33 | 8.88 | 7.77 | 0 | 0 | 0 |
22/10/2015 |
8.33
|
50 | 8.57 | 9.12 | 8.09 | 0 | 0 | 0 |
21/10/2015 |
8.57
|
10 | 8.80 | 8.80 | 8.57 | 0 | 0 | 0 |
20/10/2015 |
8.80
|
2,190 | 9.04 | 9.60 | 8.80 | 0 | 1,940 | -0.0 |
19/10/2015 |
9.04
|
520 | 8.96 | 9.52 | 9.04 | 0 | 0 | 0 |
16/10/2015 |
8.96
|
50 | 9.52 | 9.52 | 8.96 | 0 | 0 | 0 |
15/10/2015 |
9.52
|
40 | 8.96 | 9.52 | 9.52 | 0 | 0 | 0 |
14/10/2015 |
8.96
|
740 | 8.88 | 9.44 | 8.96 | 0 | 0 | 0 |
13/10/2015 |
8.88
|
430 | 8.80 | 9.36 | 8.80 | 0 | 0 | 0 |
12/10/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/10/2015 |
8.80
|
340 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 |
08/10/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
07/10/2015 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
06/10/2015 |
9.28
|
920 | 9.52 | 10.15 | 8.88 | 0 | 0 | 0 |
05/10/2015 |
9.52
|
110 | 10.23 | 10.31 | 9.52 | 0 | 0 | 0 |
02/10/2015 |
10.23
|
500 | 9.68 | 10.23 | 10.23 | 0 | 0 | 0 |
01/10/2015 |
9.68
|
1,100 | 9.60 | 10.23 | 9.68 | 0 | 0 | 0 |
30/09/2015 |
9.60
|
960 | 9.91 | 10.23 | 9.60 | 0 | 0 | 0 |
29/09/2015 |
9.91
|
2,980 | 10.47 | 10.47 | 9.76 | 0 | 2,370 | -0.0 |
28/09/2015 |
10.47
|
10 | 10.79 | 10.79 | 10.47 | 0 | 0 | 0 |
25/09/2015 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
24/09/2015 |
10.79
|
280 | 11.26 | 11.26 | 10.79 | 0 | 0 | 0 |
23/09/2015 |
11.26
|
10 | 11.82 | 11.82 | 11.26 | 0 | 0 | 0 |
22/09/2015 |
11.82
|
100 | 11.10 | 11.82 | 11.10 | 0 | 80 | -0.0 |
21/09/2015 |
11.10
|
1,480 | 11.42 | 11.42 | 11.10 | 0 | 0 | 0 |
18/09/2015 |
11.42
|
20 | 11.98 | 12.77 | 11.42 | 0 | 0 | 0 |
17/09/2015 |
11.98
|
190 | 12.69 | 12.69 | 11.98 | 0 | 0 | 0 |
16/09/2015 |
12.69
|
120 | 13.01 | 13.01 | 12.69 | 0 | 0 | 0 |
15/09/2015 |
13.01
|
30 | 13.96 | 14.91 | 13.01 | 20 | 0 | 0.0 |
14/09/2015 |
13.96
|
230 | 13.09 | 13.96 | 13.48 | 0 | 0 | 0 |
11/09/2015 |
13.09
|
10 | 12.29 | 13.09 | 13.09 | 0 | 0 | 0 |
10/09/2015 |
12.29
|
150 | 11.50 | 12.29 | 12.29 | 0 | 0 | 0 |
09/09/2015 |
11.50
|
30 | 11.42 | 12.21 | 11.50 | 0 | 0 | 0 |
08/09/2015 |
11.42
|
30 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
07/09/2015 |
11.42
|
10 | 12.13 | 12.13 | 11.42 | 0 | 0 | 0 |
04/09/2015 |
12.13
|
400 | 12.77 | 12.85 | 12.13 | 0 | 0 | 0 |
03/09/2015 |
12.77
|
1,600 | 13.72 | 13.88 | 12.77 | 0 | 0 | 0 |
01/09/2015 |
13.72
|
560 | 14.75 | 14.75 | 13.72 | 0 | 0 | 0 |
31/08/2015 |
14.75
|
370 | 15.86 | 15.86 | 14.75 | 0 | 0 | 0 |
28/08/2015 |
15.86
|
1,230 | 15.23 | 15.86 | 14.20 | 0 | 0 | 0 |
27/08/2015 |
15.23
|
110 | 16.34 | 16.34 | 15.23 | 0 | 0 | 0 |
26/08/2015 |
16.34
|
33,110 | 15.39 | 16.42 | 14.36 | 0 | 0 | 0 |
25/08/2015 |
15.39
|
2,040 | 14.43 | 15.39 | 15.39 | 0 | 0 | 0 |
24/08/2015 |
14.43
|
8,170 | 13.56 | 14.43 | 13.56 | 0 | 30 | -0.0 |
21/08/2015 |
13.56
|
54,500 | 12.69 | 13.56 | 13.56 | 0 | 0 | 0 |
20/08/2015 |
12.69
|
500 | 11.90 | 12.69 | 12.69 | 0 | 100 | -0.0 |
19/08/2015 |
11.90
|
30 | 11.18 | 11.90 | 11.90 | 0 | 0 | 0 |
18/08/2015 |
11.18
|
1,530 | 11.98 | 12.77 | 11.18 | 0 | 0 | 0 |
17/08/2015 |
11.98
|
15,080 | 12.61 | 13.48 | 11.98 | 0 | 0 | 0 |
14/08/2015 |
12.61
|
1,600 | 11.82 | 12.61 | 12.61 | 0 | 0 | 0 |
13/08/2015 |
11.82
|
150 | 11.10 | 11.82 | 11.82 | 0 | 0 | 0 |
12/08/2015 |
11.10
|
1,240 | 11.42 | 12.21 | 11.10 | 0 | 0 | 0 |
11/08/2015 |
11.42
|
35,470 | 11.90 | 12.69 | 11.42 | 0 | 0 | 0 |
10/08/2015 |
11.90
|
8,910 | 12.61 | 12.61 | 11.90 | 0 | 0 | 0 |
07/08/2015 |
12.61
|
60 | 11.82 | 12.61 | 12.61 | 0 | 0 | 0 |
06/08/2015 |
11.82
|
710 | 11.82 | 12.45 | 11.82 | 0 | 0 | 0 |
05/08/2015 |
11.82
|
20 | 12.21 | 13.01 | 11.82 | 0 | 0 | 0 |
04/08/2015 |
12.21
|
5,210 | 11.42 | 12.21 | 10.71 | 0 | 100 | -0.0 |
03/08/2015 |
11.42
|
11,680 | 11.98 | 12.77 | 11.26 | 0 | 400 | -0.0 |
31/07/2015 |
11.98
|
11,620 | 12.53 | 12.61 | 11.66 | 0 | 200 | -0.0 |
30/07/2015 |
12.53
|
3,630 | 13.40 | 13.40 | 12.53 | 0 | 0 | 0 |
29/07/2015 |
13.40
|
1,370 | 14.36 | 14.36 | 13.40 | 0 | 0 | 0 |
28/07/2015 |
14.36
|
1,260 | 15.39 | 16.42 | 14.36 | 0 | 0 | 0 |
27/07/2015 |
15.39
|
6,260 | 14.43 | 15.39 | 15.07 | 0 | 400 | -0.0 |
24/07/2015 |
14.43
|
9,350 | 13.56 | 14.43 | 13.56 | 0 | 500 | -0.0 |
23/07/2015 |
13.56
|
29,180 | 12.69 | 13.56 | 12.37 | 0 | 0 | 0 |
22/07/2015 |
12.69
|
11,090 | 11.90 | 12.69 | 11.34 | 0 | 300 | -0.0 |
21/07/2015 |
11.90
|
15,490 | 11.18 | 11.90 | 11.26 | 0 | 0 | 0 |
20/07/2015 |
11.18
|
1,990 | 11.10 | 11.82 | 11.18 | 0 | 0 | 0 |
17/07/2015 |
11.10
|
1,100 | 11.18 | 11.90 | 11.10 | 0 | 0 | 0 |
16/07/2015 |
11.18
|
7,800 | 11.18 | 11.90 | 11.18 | 0 | 0 | 0 |
15/07/2015 |
11.18
|
5,720 | 10.47 | 11.18 | 11.18 | 0 | 1,110 | -0.0 |
14/07/2015 |
10.47
|
2,300 | 9.83 | 10.47 | 9.83 | 0 | 1,820 | -0.0 |
13/07/2015 |
9.83
|
2,040 | 9.20 | 9.83 | 8.72 | 0 | 200 | -0.0 |
10/07/2015 |
9.20
|
510 | 9.36 | 9.99 | 9.20 | 0 | 260 | -0.0 |
09/07/2015 |
9.36
|
10 | 9.36 | 9.36 | 9.36 | 0 | 10 | -0.0 |
08/07/2015 |
9.36
|
900 | 9.36 | 9.36 | 9.36 | 0 | 900 | -0.0 |
07/07/2015 |
9.36
|
6,750 | 9.91 | 10.55 | 9.36 | 0 | 0 | 0 |
06/07/2015 |
9.91
|
30 | 10.55 | 10.55 | 9.91 | 0 | 0 | 0 |
03/07/2015 |
10.55
|
600 | 10.55 | 10.63 | 10.55 | 0 | 100 | -0.0 |