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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
7.41
|
5,000 | 7.31 | 7.41 | 7.04 | 0 | 0 | 0 |
01/12/2015 |
7.41
|
1,800 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
30/11/2015 |
7.50
|
400 | 7.31 | 7.50 | 7.31 | 0 | 0 | 0 |
27/11/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
26/11/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
25/11/2015 |
7.59
|
1,100 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 |
24/11/2015 |
7.59
|
16,600 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
23/11/2015 |
7.31
|
19,100 | 7.59 | 7.69 | 7.31 | 0 | 0 | 0 |
20/11/2015 |
7.69
|
6,200 | 7.50 | 7.78 | 7.50 | 0 | 0 | 0 |
19/11/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
18/11/2015 |
7.87
|
11,200 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
17/11/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
16/11/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
13/11/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
12/11/2015 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
11/11/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
10/11/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
09/11/2015 |
7.87
|
12,300 | 7.41 | 8.15 | 7.41 | 0 | 0 | 0 |
06/11/2015 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
05/11/2015 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
04/11/2015 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
03/11/2015 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
02/11/2015 |
8.15
|
13,500 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
30/10/2015 |
8.06
|
200 | 7.41 | 8.06 | 7.41 | 0 | 0 | 0 |
29/10/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
28/10/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
27/10/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
26/10/2015 |
7.96
|
1,000 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
23/10/2015 |
8.06
|
15,900 | 8.15 | 8.24 | 7.59 | 0 | 0 | 0 |
22/10/2015 |
8.33
|
2,200 | 7.96 | 8.33 | 7.96 | 0 | 0 | 0 |
21/10/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
20/10/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
19/10/2015 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/10/2015 |
8.80
|
6,500 | 7.50 | 8.80 | 7.50 | 0 | 0 | 0 |
15/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
12/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
09/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/10/2015 |
8.33
|
600 | 8.43 | 8.43 | 7.41 | 0 | 0 | 0 |
06/10/2015 |
8.15
|
400 | 7.41 | 8.15 | 7.41 | 0 | 0 | 0 |
05/10/2015 |
8.15
|
29,000 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
02/10/2015 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
01/10/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
30/09/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
29/09/2015 |
8.33
|
9,800 | 7.87 | 8.33 | 7.87 | 0 | 0 | 0 |
28/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/09/2015 |
7.87
|
12,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
23/09/2015 |
7.87
|
300 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 |
22/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
21/09/2015 |
7.87
|
200 | 7.13 | 7.87 | 7.13 | 0 | 0 | 0 |
18/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
17/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
16/09/2015 |
7.87
|
16,400 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 |
15/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
14/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
11/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
10/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
09/09/2015 |
7.87
|
30,000 | 7.59 | 7.87 | 7.59 | 0 | 0 | 0 |
08/09/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
07/09/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/09/2015 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
03/09/2015 |
7.50
|
8,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/09/2015 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
31/08/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
28/08/2015 |
7.59
|
19,200 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 |
27/08/2015 |
7.69
|
900 | 6.94 | 7.69 | 6.94 | 0 | 0 | 0 |
26/08/2015 |
7.69
|
2,700 | 6.94 | 7.69 | 6.94 | 0 | 0 | 0 |
25/08/2015 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
24/08/2015 |
7.41
|
18,600 | 7.50 | 7.87 | 7.41 | 0 | 0 | 0 |
21/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/08/2015 |
7.50
|
5,600 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
19/08/2015 |
7.59
|
3,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
18/08/2015 |
8.24
|
26,100 | 7.59 | 8.24 | 7.59 | 0 | 0 | 0 |
17/08/2015 |
8.43
|
1,000 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 |
14/08/2015 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
13/08/2015 |
7.78
|
98,000 | 7.87 | 8.06 | 7.78 | 39,800 | 0 | 0.3 |
12/08/2015 |
8.15
|
2,600 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
11/08/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
10/08/2015 |
8.61
|
2,800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
07/08/2015 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
06/08/2015 |
8.43
|
800 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 |
05/08/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
04/08/2015 |
8.52
|
1,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
03/08/2015 |
8.52
|
700 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
31/07/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
30/07/2015 |
8.61
|
5,000 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
29/07/2015 |
8.61
|
5,000 | 8.33 | 8.61 | 8.24 | 0 | 0 | 0 |
28/07/2015 |
8.70
|
18,200 | 8.24 | 8.70 | 8.24 | 0 | 0 | 0 |
27/07/2015 |
8.52
|
200 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
24/07/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
23/07/2015 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
22/07/2015 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
21/07/2015 |
8.52
|
300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
20/07/2015 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
17/07/2015 |
8.61
|
600 | 7.96 | 8.61 | 7.96 | 0 | 0 | 0 |
16/07/2015 |
8.52
|
1,600 | 8.33 | 8.52 | 8.33 | 0 | 0 | 0 |
15/07/2015 |
8.33
|
8,900 | 8.61 | 8.70 | 8.33 | 0 | 0 | 0 |