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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/08/2015 |
9.60
|
262,800 | 9.10 | 10 | 9.60 | 0 | 0 | 0 |
06/08/2015 |
9.10
|
64,400 | 9.30 | 9.70 | 9.10 | 0 | 48 | -0.0 |
05/08/2015 |
9.30
|
48,100 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
04/08/2015 |
9.30
|
15,000 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
03/08/2015 |
9.80
|
1,600 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
31/07/2015 |
9.80
|
3,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
30/07/2015 |
9.60
|
36,000 | 9.90 | 9.90 | 9.60 | 0 | 300 | -0.0 |
29/07/2015 |
9.90
|
27,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
28/07/2015 |
9.90
|
38,100 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
27/07/2015 |
9.90
|
1,600 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
24/07/2015 |
9.80
|
23,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
23/07/2015 |
9.90
|
5,200 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
22/07/2015 |
9.80
|
6,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
21/07/2015 |
9.80
|
2,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
20/07/2015 |
9.90
|
3,000 | 9.60 | 9.90 | 9.70 | 0 | 0 | 0 |
17/07/2015 |
9.60
|
16,800 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
16/07/2015 |
9.80
|
21,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
15/07/2015 |
9.70
|
27,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
14/07/2015 |
10
|
19,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
13/07/2015 |
10
|
48,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
10/07/2015 |
10.10
|
71,200 | 9.70 | 10.30 | 10 | 0 | 0 | 0 |
09/07/2015 |
9.70
|
63,100 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
08/07/2015 |
10
|
33,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
07/07/2015 |
10.10
|
22,298 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
06/07/2015 |
10.20
|
18,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
03/07/2015 |
10.20
|
68,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
02/07/2015 |
10.10
|
2,910 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
01/07/2015 |
9.90
|
2,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
30/06/2015 |
9.80
|
10,800 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
29/06/2015 |
9.90
|
7,500 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
26/06/2015 |
10.20
|
11,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
25/06/2015 |
10
|
12,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
24/06/2015 |
10.10
|
21,200 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
23/06/2015 |
10.30
|
5,000 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
22/06/2015 |
10.40
|
33,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |
19/06/2015 |
10
|
36,900 | 10.70 | 10.70 | 9.90 | 0 | 0 | 0 |
18/06/2015 |
10.70
|
41,000 | 10.40 | 10.70 | 9.60 | 0 | 0 | 0 |
17/06/2015 |
10.40
|
9,500 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
16/06/2015 |
10.90
|
62,500 | 10.70 | 11.50 | 10.40 | 0 | 0 | 0 |
15/06/2015 |
10.70
|
81,500 | 9.80 | 10.70 | 10 | 0 | 0 | 0 |
12/06/2015 |
9.80
|
14,300 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
11/06/2015 |
10
|
76,500 | 10 | 10.40 | 9.60 | 0 | 0 | 0 |
10/06/2015 |
10
|
37,800 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
09/06/2015 |
9.70
|
37,400 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
08/06/2015 |
10.10
|
10,400 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
05/06/2015 |
10.10
|
6,100 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
04/06/2015 |
10
|
10,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
03/06/2015 |
10.10
|
7,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
02/06/2015 |
10.30
|
10,700 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
01/06/2015 |
10.50
|
400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
29/05/2015 |
10.40
|
24,010 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
28/05/2015 |
10.50
|
25,100 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
27/05/2015 |
10.20
|
32,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
26/05/2015 |
10.30
|
5,400 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
25/05/2015 |
10.20
|
3,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
22/05/2015 |
10.20
|
6,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
21/05/2015 |
10.20
|
42,600 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
20/05/2015 |
10.20
|
35,700 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
19/05/2015 |
9.90
|
8,300 | 9.70 | 9.90 | 9.30 | 0 | 0 | 0 |
18/05/2015 |
9.70
|
5,400 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
15/05/2015 |
9.90
|
46,000 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
14/05/2015 |
10.20
|
20,500 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 |
13/05/2015 |
9.90
|
13,200 | 10 | 10 | 9 | 0 | 0 | 0 |
12/05/2015 |
10
|
11,400 | 10 | 10 | 10 | 0 | 0 | 0 |
11/05/2015 |
10
|
4,110 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
08/05/2015 |
10.20
|
23,300 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
07/05/2015 |
10.30
|
25,100 | 10 | 10.40 | 9.70 | 0 | 0 | 0 |
06/05/2015 |
10
|
4,900 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
05/05/2015 |
10.60
|
30,200 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
04/05/2015 |
10.80
|
33,700 | 11 | 11 | 10 | 0 | 0 | 0 |
27/04/2015 |
11
|
2,500 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
24/04/2015 |
11.10
|
61,258 | 10.70 | 11.20 | 10.80 | 0 | 0 | 0 |
23/04/2015 |
10.70
|
22,510 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
22/04/2015 |
10.60
|
42,000 | 10.50 | 10.90 | 10.40 | 0 | 93 | -0.0 |
21/04/2015 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
20/04/2015 |
10.50
|
2,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
17/04/2015 |
10.50
|
3,500 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
16/04/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/04/2015 |
10.60
|
5,600 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
14/04/2015 |
10.80
|
5,800 | 11.10 | 11.10 | 10.30 | 0 | 0 | 0 |
13/04/2015 |
11.10
|
1,000 | 10.40 | 11.10 | 11 | 0 | 0 | 0 |
10/04/2015 |
10.40
|
16,200 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
09/04/2015 |
10.40
|
18,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
08/04/2015 |
10.40
|
17,000 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
07/04/2015 |
10.30
|
21,542 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
06/04/2015 |
10.30
|
1,350 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
03/04/2015 |
10.30
|
14,700 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
02/04/2015 |
10.40
|
6,900 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
01/04/2015 |
10.30
|
19,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
31/03/2015 |
10.40
|
19,500 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
30/03/2015 |
10.40
|
1,300 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
27/03/2015 |
10.50
|
9,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
26/03/2015 |
10.80
|
9,400 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
25/03/2015 |
10.50
|
6,600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
24/03/2015 |
10.50
|
11,400 | 10.50 | 10.60 | 10.50 | 0 | 200 | -0.0 |
23/03/2015 |
10.50
|
13,100 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
20/03/2015 |
10.70
|
4,200 | 10.70 | 10.70 | 10.60 | 0 | 1,000 | -0.0 |
19/03/2015 |
10.70
|
15,000 | 10.70 | 10.70 | 10.60 | 0 | 1,000 | -0.0 |
18/03/2015 |
10.70
|
14,700 | 10.70 | 10.70 | 10.60 | 0 | 900 | -0.0 |
17/03/2015 |
10.70
|
14,600 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |