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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
10.04
|
100 | 10.11 | 10.11 | 10.04 | 0 | 0 | 0 |
01/12/2015 |
10.11
|
6 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
30/11/2015 |
10.11
|
600 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
27/11/2015 |
10.11
|
555 | 10.78 | 10.78 | 9.89 | 0 | 0 | 0 |
26/11/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
25/11/2015 |
10.78
|
10 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
24/11/2015 |
10.78
|
224 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 |
23/11/2015 |
11.00
|
1,848 | 10.04 | 11.00 | 10.78 | 0 | 0 | 0 |
20/11/2015 |
10.04
|
38 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
19/11/2015 |
10.04
|
91 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
18/11/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
17/11/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
16/11/2015 |
10.04
|
3,300 | 10.19 | 10.19 | 10.04 | 0 | 0 | 0 |
13/11/2015 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
12/11/2015 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
11/11/2015 |
10.19
|
800 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 |
10/11/2015 |
10.56
|
2,800 | 10.63 | 10.78 | 10.56 | 0 | 0 | 0 |
09/11/2015 |
10.63
|
1,400 | 10.86 | 10.86 | 10.63 | 0 | 0 | 0 |
06/11/2015 |
10.86
|
1,000 | 10.41 | 11.38 | 10.86 | 0 | 0 | 0 |
05/11/2015 |
10.41
|
4,600 | 9.52 | 10.41 | 10.26 | 0 | 0 | 0 |
04/11/2015 |
9.52
|
3,332 | 9.82 | 10.63 | 9.52 | 0 | 0 | 0 |
03/11/2015 |
9.82
|
1,559 | 10.04 | 10.93 | 9.07 | 0 | 0 | 0 |
02/11/2015 |
10.04
|
9 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
30/10/2015 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
29/10/2015 |
10.04
|
5,532 | 10.26 | 11.23 | 9.67 | 0 | 0 | 0 |
28/10/2015 |
10.26
|
300 | 10.86 | 10.86 | 9.96 | 0 | 0 | 0 |
27/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
26/10/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
23/10/2015 |
10.86
|
45 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
22/10/2015 |
10.86
|
6,200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
21/10/2015 |
10.86
|
4,000 | 11.08 | 11.08 | 10.86 | 0 | 0 | 0 |
20/10/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
19/10/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
16/10/2015 |
11.08
|
27 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
15/10/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
14/10/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
13/10/2015 |
11.08
|
200 | 10.93 | 11.08 | 11.08 | 0 | 0 | 0 |
12/10/2015 |
10.93
|
2,563 | 11.00 | 11.00 | 10.93 | 0 | 0 | 0 |
09/10/2015 |
11.00
|
3,500 | 11.08 | 11.23 | 11.00 | 0 | 0 | 0 |
08/10/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
07/10/2015 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
06/10/2015 |
11.08
|
716 | 10.93 | 11.08 | 11.08 | 0 | 0 | 0 |
05/10/2015 |
10.93
|
300 | 11.15 | 11.15 | 10.93 | 0 | 0 | 0 |
02/10/2015 |
11.15
|
3,100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
01/10/2015 |
11.15
|
200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
30/09/2015 |
11.15
|
12,200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
29/09/2015 |
11.15
|
2,700 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
28/09/2015 |
11.15
|
1,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
25/09/2015 |
11.15
|
2,200 | 11.00 | 11.15 | 10.93 | 0 | 0 | 0 |
24/09/2015 |
11.00
|
324 | 11.15 | 11.15 | 11.00 | 0 | 99 | -0.0 |
23/09/2015 |
11.15
|
1,600 | 11.15 | 11.15 | 11.08 | 0 | 800 | -0.0 |
22/09/2015 |
11.15
|
4,502 | 11.53 | 11.53 | 11.08 | 0 | 0 | 0 |
21/09/2015 |
11.53
|
137 | 11.90 | 11.90 | 11.53 | 0 | 0 | 0 |
18/09/2015 |
11.90
|
1,600 | 11.45 | 11.90 | 11.45 | 0 | 0 | 0 |
17/09/2015 |
11.45
|
2,000 | 11.00 | 11.45 | 11.15 | 0 | 0 | 0 |
16/09/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
15/09/2015 |
11.00
|
500 | 11.45 | 11.45 | 11.00 | 0 | 0 | 0 |
14/09/2015 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
11/09/2015 |
11.45
|
700 | 11.30 | 11.45 | 11.30 | 0 | 0 | 0 |
10/09/2015 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/09/2015 |
11.30
|
156 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/09/2015 |
11.30
|
1,400 | 11.30 | 11.30 | 10.93 | 0 | 0 | 0 |
07/09/2015 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
04/09/2015 |
11.30
|
11,200 | 11.00 | 11.30 | 10.86 | 0 | 0 | 0 |
03/09/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
01/09/2015 |
11.00
|
1,400 | 10.93 | 11.30 | 11.00 | 0 | 0 | 0 |
31/08/2015 |
10.93
|
100 | 11.53 | 11.53 | 10.93 | 0 | 0 | 0 |
28/08/2015 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
27/08/2015 |
11.53
|
5 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
26/08/2015 |
11.53
|
111 | 11.15 | 11.53 | 11.53 | 0 | 0 | 0 |
25/08/2015 |
11.15
|
3,200 | 10.78 | 11.15 | 10.78 | 0 | 0 | 0 |
24/08/2015 |
10.78
|
2,500 | 11.15 | 11.15 | 10.78 | 0 | 0 | 0 |
21/08/2015 |
11.15
|
13,289 | 11.30 | 11.45 | 11.15 | 0 | 0 | 0 |
20/08/2015 |
11.30
|
5,000 | 11.15 | 11.30 | 11.30 | 0 | 0 | 0 |
19/08/2015 |
11.15
|
2,700 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 |
18/08/2015 |
11.30
|
5,900 | 11.00 | 11.45 | 11.15 | 0 | 0 | 0 |
17/08/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/08/2015 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
13/08/2015 |
11.00
|
4,100 | 11.15 | 11.90 | 11.00 | 0 | 0 | 0 |
12/08/2015 |
11.15
|
3,300 | 11.15 | 11.15 | 10.86 | 0 | 0 | 0 |
11/08/2015 |
11.15
|
180 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
10/08/2015 |
11.15
|
2,400 | 11.00 | 11.15 | 10.93 | 0 | 0 | 0 |
07/08/2015 |
11.00
|
400 | 11.08 | 11.15 | 11.00 | 0 | 0 | 0 |
06/08/2015 |
11.08
|
4,800 | 10.48 | 11.08 | 10.78 | 0 | 0 | 0 |
05/08/2015 |
10.48
|
4,980 | 10.86 | 10.86 | 10.48 | 0 | 0 | 0 |
04/08/2015 |
10.86
|
100 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
03/08/2015 |
10.86
|
8,000 | 11.08 | 11.15 | 10.86 | 0 | 0 | 0 |
31/07/2015 |
11.08
|
100 | 10.78 | 11.08 | 11.08 | 0 | 0 | 0 |
30/07/2015 |
10.78
|
303 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
29/07/2015 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
28/07/2015 |
10.78
|
100 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 |
27/07/2015 |
11.00
|
227 | 10.71 | 11.00 | 11.00 | 0 | 0 | 0 |
24/07/2015 |
10.71
|
2,056 | 10.86 | 10.86 | 10.71 | 0 | 0 | 0 |
23/07/2015 |
10.86
|
52 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
22/07/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
21/07/2015 |
10.86
|
500 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
20/07/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
17/07/2015 |
10.86
|
2,200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
16/07/2015 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
15/07/2015 |
10.86
|
2 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |