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) |
-2.80 | -18.92% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-21) |
-0.90 | -6.98% | 210,600 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-25) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-09-30) |
-4.90 | -28.99% | 1,260,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-05) |
-1.60 | -11.76% | 1,621,998 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-16) |
5.50 | 84.62% | 4,412,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
15.10
|
1,000 | 15 | 15.50 | 15 | 0 | 0 | 0 |
01/12/2015 |
15
|
5,900 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 |
30/11/2015 |
14.80
|
6,200 | 15 | 15 | 14.70 | 0 | 0 | 0 |
27/11/2015 |
15
|
2,200 | 15 | 15.10 | 14.80 | 0 | 0 | 0 |
26/11/2015 |
15
|
2,900 | 15 | 15 | 14.20 | 0 | 0 | 0 |
25/11/2015 |
15
|
800 | 15 | 15.50 | 14.90 | 0 | 0 | 0 |
24/11/2015 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
23/11/2015 |
15
|
10,800 | 15 | 15 | 14.90 | 0 | 0 | 0 |
20/11/2015 |
15
|
3,900 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
19/11/2015 |
14.90
|
1,100 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
18/11/2015 |
14.80
|
800 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
17/11/2015 |
14.70
|
1,500 | 14.70 | 14.70 | 13.80 | 0 | 0 | 0 |
16/11/2015 |
14.70
|
1,300 | 14.60 | 14.70 | 13.60 | 0 | 0 | 0 |
13/11/2015 |
14.60
|
3,200 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
12/11/2015 |
14.50
|
2,900 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
11/11/2015 |
14.40
|
1,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
10/11/2015 |
14.30
|
1,000 | 14.30 | 14.30 | 13.20 | 0 | 0 | 0 |
09/11/2015 |
14.30
|
3,200 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
06/11/2015 |
14.30
|
2,900 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
05/11/2015 |
14.20
|
2,600 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
04/11/2015 |
14.20
|
4,300 | 14.10 | 14.20 | 13.10 | 0 | 0 | 0 |
03/11/2015 |
14.10
|
3,400 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
02/11/2015 |
14
|
1,200 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
30/10/2015 |
13.90
|
900 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
29/10/2015 |
13.90
|
1,800 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
28/10/2015 |
13.90
|
2,200 | 13.80 | 13.90 | 12.80 | 300 | 0 | 0.0 |
27/10/2015 |
13.80
|
1,000 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
26/10/2015 |
13.70
|
5,000 | 12.60 | 13.80 | 12.30 | 0 | 0 | 0 |
23/10/2015 |
12.60
|
1,500 | 12.70 | 13.80 | 12.40 | 0 | 0 | 0 |
22/10/2015 |
12.70
|
400 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
21/10/2015 |
12.80
|
900 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
20/10/2015 |
12.90
|
2,900 | 13 | 13.10 | 11.80 | 0 | 0 | 0 |
19/10/2015 |
13
|
1,100 | 13 | 13 | 12.70 | 0 | 0 | 0 |
16/10/2015 |
13
|
1,700 | 12.80 | 13.80 | 12.90 | 0 | 0 | 0 |
15/10/2015 |
12.80
|
1,400 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
14/10/2015 |
12.60
|
200 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
13/10/2015 |
12.50
|
4,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
12/10/2015 |
12.80
|
1,800 | 12.50 | 12.80 | 11.40 | 0 | 0 | 0 |
09/10/2015 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
08/10/2015 |
12.50
|
1,200 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
07/10/2015 |
12.40
|
3,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/10/2015 |
12.40
|
2,300 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
05/10/2015 |
12.20
|
800 | 12 | 12.20 | 12.10 | 0 | 0 | 0 |
02/10/2015 |
12
|
800 | 12 | 12 | 11.90 | 0 | 0 | 0 |
01/10/2015 |
12
|
700 | 12 | 12.10 | 12 | 0 | 0 | 0 |
30/09/2015 |
12
|
700 | 11.80 | 12 | 10.80 | 0 | 0 | 0 |
29/09/2015 |
11.80
|
2,300 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
28/09/2015 |
11.80
|
1,000 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
25/09/2015 |
11.80
|
2,700 | 12 | 12 | 11.70 | 0 | 0 | 0 |
24/09/2015 |
12
|
200 | 11.90 | 12.80 | 12 | 0 | 0 | 0 |
23/09/2015 |
11.90
|
2,200 | 12 | 12 | 11.90 | 0 | 200 | -0.0 |
22/09/2015 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
21/09/2015 |
12
|
3,200 | 12 | 12 | 10.90 | 900 | 0 | 0.0 |
18/09/2015 |
12
|
600 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
17/09/2015 |
12.20
|
700 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
16/09/2015 |
12.20
|
200 | 12.40 | 12.40 | 12.10 | 0 | 200 | -0.0 |
15/09/2015 |
12.40
|
600 | 12.30 | 12.40 | 12.30 | 600 | 0 | 0.0 |
14/09/2015 |
12.30
|
2,400 | 12.20 | 12.80 | 12.10 | 2,200 | 0 | 0.0 |
11/09/2015 |
12.20
|
300 | 12.10 | 12.20 | 12.10 | 200 | 0 | 0.0 |
10/09/2015 |
12.10
|
3,000 | 12.10 | 12.10 | 12 | 3,000 | 0 | 0.0 |
09/09/2015 |
12.10
|
2,900 | 12.10 | 12.10 | 11.50 | 2,600 | 0 | 0.0 |
08/09/2015 |
12.10
|
300 | 12 | 12.60 | 12.10 | 0 | 0 | 0 |
07/09/2015 |
12
|
200 | 11.90 | 12 | 12 | 0 | 200 | -0.0 |
04/09/2015 |
11.90
|
100 | 11.80 | 11.90 | 11.90 | 0 | 0 | 0 |
03/09/2015 |
11.80
|
200 | 11.60 | 11.80 | 11.70 | 0 | 0 | 0 |
01/09/2015 |
11.60
|
900 | 11.60 | 12.60 | 11.60 | 0 | 0 | 0 |
31/08/2015 |
11.60
|
1,100 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
28/08/2015 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/08/2015 |
11.70
|
1,000 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
26/08/2015 |
11.60
|
1,900 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
25/08/2015 |
11.40
|
2,500 | 12.60 | 12.60 | 11.40 | 0 | 0 | 0 |
24/08/2015 |
12.60
|
1,500 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
21/08/2015 |
13.80
|
1,900 | 13.40 | 13.80 | 13.60 | 0 | 0 | 0 |
20/08/2015 |
13.40
|
5,800 | 13.10 | 13.40 | 12.20 | 0 | 0 | 0 |
19/08/2015 |
13.10
|
700 | 12.80 | 13.10 | 13 | 0 | 0 | 0 |
18/08/2015 |
12.80
|
2,900 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
17/08/2015 |
12.70
|
3,300 | 14 | 14 | 12.60 | 0 | 0 | 0 |
14/08/2015 |
14
|
4,900 | 14.20 | 14.80 | 14 | 0 | 0 | 0 |
13/08/2015 |
14.20
|
1,300 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
12/08/2015 |
14.40
|
2,000 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
11/08/2015 |
14.70
|
400 | 14.80 | 14.80 | 13.70 | 0 | 0 | 0 |
10/08/2015 |
14.80
|
1,800 | 14.90 | 15.30 | 14.80 | 0 | 0 | 0 |
07/08/2015 |
14.90
|
2,000 | 14.50 | 15 | 14.40 | 0 | 0 | 0 |
06/08/2015 |
14.50
|
1,700 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
05/08/2015 |
14.20
|
500 | 14 | 14.20 | 14 | 0 | 0 | 0 |
04/08/2015 |
14
|
1,800 | 13.70 | 14.50 | 13.90 | 0 | 1,600 | -0.0 |
03/08/2015 |
13.70
|
10,500 | 13.10 | 13.70 | 11.80 | 0 | 2,300 | -0.0 |
31/07/2015 |
13.10
|
4,200 | 13.60 | 13.70 | 12.30 | 0 | 0 | 0 |
30/07/2015 |
13.60
|
3,600 | 13.40 | 13.60 | 12.70 | 0 | 0 | 0 |
29/07/2015 |
13.40
|
5,300 | 13.20 | 14.20 | 12.30 | 0 | 900 | -0.0 |
28/07/2015 |
13.20
|
9,800 | 13 | 13.20 | 13 | 0 | 0 | 0 |
27/07/2015 |
13
|
19,900 | 12.80 | 13 | 12.70 | 0 | 4,800 | -0.1 |
24/07/2015 |
12.80
|
29,100 | 12.30 | 12.80 | 11.10 | 0 | 0 | 0 |
23/07/2015 |
12.30
|
26,000 | 11.60 | 12.50 | 11.80 | 0 | 0 | 0 |
22/07/2015 |
11.60
|
14,100 | 10.60 | 11.60 | 11.20 | 0 | 0 | 0 |
21/07/2015 |
10.60
|
41,800 | 9.70 | 10.60 | 8.90 | 3,700 | 0 | 0.0 |
20/07/2015 |
9.70
|
45,400 | 8.90 | 9.70 | 9 | 31,000 | 0 | 0.3 |
17/07/2015 |
8.90
|
4,500 | 8.20 | 9 | 8.80 | 3,800 | 0 | 0.0 |
16/07/2015 |
8.20
|
24,700 | 7.60 | 8.30 | 6.90 | 23,400 | 0 | 0.2 |
15/07/2015 |
7.60
|
3,400 | 7.60 | 7.60 | 6.90 | 200 | 0 | 0.0 |