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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
01/12/2015 |
6.09
|
100 | 5.54 | 6.09 | 6.09 | 0 | 0 | 0 |
30/11/2015 |
5.54
|
100 | 5.49 | 5.54 | 5.54 | 0 | 0 | 0 |
27/11/2015 |
5.49
|
606 | 5.79 | 5.79 | 5.49 | 0 | 0 | 0 |
26/11/2015 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
25/11/2015 |
5.79
|
1,945 | 5.29 | 5.79 | 5.79 | 0 | 0 | 0 |
24/11/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
23/11/2015 |
5.29
|
100 | 5.14 | 5.29 | 5.29 | 0 | 0 | 0 |
20/11/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
19/11/2015 |
5.14
|
120 | 5.29 | 5.29 | 5.14 | 0 | 0 | 0 |
18/11/2015 |
5.29
|
750 | 5.09 | 5.29 | 5.14 | 0 | 90 | -0.0 |
17/11/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
16/11/2015 |
5.09
|
400 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
13/11/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
12/11/2015 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
11/11/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
10/11/2015 |
5.09
|
50 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
09/11/2015 |
5.09
|
5,500 | 5.09 | 5.09 | 5.09 | 0 | 5,500 | -0.1 |
06/11/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
05/11/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
04/11/2015 |
5.09
|
900 | 5.04 | 5.09 | 5.04 | 0 | 300 | -0.0 |
03/11/2015 |
5.04
|
50 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
02/11/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
30/10/2015 |
5.04
|
100 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 |
29/10/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
28/10/2015 |
4.94
|
2,500 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
27/10/2015 |
5.04
|
5,200 | 4.79 | 5.04 | 4.79 | 0 | 0 | 0 |
26/10/2015 |
4.79
|
100 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 |
23/10/2015 |
4.94
|
3,000 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
22/10/2015 |
5.04
|
2,100 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
21/10/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
20/10/2015 |
5.29
|
100 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 |
19/10/2015 |
5.04
|
8,000 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
16/10/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
15/10/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
14/10/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
13/10/2015 |
5.29
|
100 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 |
12/10/2015 |
5.04
|
5,000 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
09/10/2015 |
5.29
|
2,100 | 5.29 | 5.49 | 5.29 | 0 | 0 | 0 |
08/10/2015 |
5.29
|
130 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 |
07/10/2015 |
5.04
|
3,300 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
06/10/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
05/10/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
02/10/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
01/10/2015 |
5.04
|
5,000 | 5.49 | 5.49 | 5.04 | 0 | 0 | 0 |
30/09/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
29/09/2015 |
5.49
|
100 | 5.04 | 5.49 | 5.49 | 0 | 0 | 0 |
28/09/2015 |
5.04
|
100 | 4.99 | 5.04 | 5.04 | 0 | 0 | 0 |
25/09/2015 |
4.99
|
1,100 | 5.49 | 5.49 | 4.99 | 0 | 0 | 0 |
24/09/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
23/09/2015 |
5.49
|
100 | 5.04 | 5.49 | 5.49 | 0 | 0 | 0 |
22/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
21/09/2015 |
5.04
|
8,600 | 5.04 | 5.04 | 4.89 | 0 | 400 | -0.0 |
18/09/2015 |
5.04
|
3,200 | 5.04 | 5.04 | 4.94 | 0 | 100 | -0.0 |
17/09/2015 |
5.04
|
2,898 | 5.04 | 5.49 | 5.04 | 0 | 1,090 | -0.0 |
16/09/2015 |
5.04
|
1,800 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 |
15/09/2015 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
14/09/2015 |
5.24
|
1,150 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
11/09/2015 |
5.29
|
100 | 5.04 | 5.29 | 5.29 | 0 | 100 | -0.0 |
10/09/2015 |
5.04
|
8,200 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
09/09/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
08/09/2015 |
5.09
|
200 | 4.89 | 5.09 | 5.09 | 0 | 0 | 0 |
07/09/2015 |
4.89
|
2,900 | 5.04 | 5.04 | 4.89 | 0 | 0 | 0 |
04/09/2015 |
5.04
|
600 | 5.04 | 5.04 | 5.04 | 0 | 400 | -0.0 |
03/09/2015 |
5.04
|
100 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 |
01/09/2015 |
4.94
|
60 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
31/08/2015 |
4.94
|
500 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
28/08/2015 |
5.04
|
100 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 |
27/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
26/08/2015 |
5.24
|
100 | 5.04 | 5.24 | 5.24 | 0 | 0 | 0 |
25/08/2015 |
5.04
|
2,060 | 4.79 | 5.04 | 4.33 | 0 | 0 | 0 |
24/08/2015 |
4.79
|
9,100 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
21/08/2015 |
5.04
|
10,300 | 5.24 | 5.24 | 5.04 | 0 | 200 | -0.0 |
20/08/2015 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
19/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
18/08/2015 |
5.24
|
4,500 | 5.04 | 5.29 | 5.24 | 0 | 0 | 0 |
17/08/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
14/08/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
13/08/2015 |
5.04
|
400 | 5.04 | 5.04 | 4.94 | 0 | 300 | -0.0 |
12/08/2015 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 100 | -0.0 |
11/08/2015 |
5.04
|
3,200 | 5.04 | 5.09 | 5.04 | 0 | 600 | -0.0 |
10/08/2015 |
5.04
|
2,100 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
07/08/2015 |
5.09
|
1,000 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 |
06/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
05/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
04/08/2015 |
5.24
|
60 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
03/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
31/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
30/07/2015 |
5.24
|
200 | 5.69 | 5.69 | 5.24 | 0 | 0 | 0 |
29/07/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
28/07/2015 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
27/07/2015 |
5.69
|
2,900 | 5.24 | 5.69 | 5.04 | 0 | 600 | -0.0 |
24/07/2015 |
5.24
|
15,400 | 5.29 | 5.29 | 5.04 | 0 | 11,700 | -0.1 |
23/07/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
22/07/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
21/07/2015 |
5.29
|
100 | 5.24 | 5.29 | 5.29 | 0 | 0 | 0 |
20/07/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
17/07/2015 |
5.24
|
1,700 | 5.04 | 5.29 | 4.79 | 0 | 0 | 0 |
16/07/2015 |
5.04
|
400 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
15/07/2015 |
5.04
|
1,700 | 5.04 | 5.24 | 5.04 | 0 | 0 | 0 |