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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
01/12/2015 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 |
30/11/2015 |
15.89
|
100 | 15.73 | 15.89 | 15.89 | 0 | 0 | 0 |
27/11/2015 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
26/11/2015 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 |
25/11/2015 |
15.73
|
200 | 15.09 | 15.73 | 15.73 | 0 | 0 | 0 |
24/11/2015 |
15.09
|
100 | 14.45 | 15.09 | 15.09 | 0 | 0 | 0 |
23/11/2015 |
14.45
|
100 | 15.73 | 15.73 | 14.45 | 0 | 0 | 0 |
20/11/2015 |
15.73
|
100 | 14.93 | 15.73 | 15.73 | 0 | 0 | 0 |
19/11/2015 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
18/11/2015 |
14.93
|
100 | 14.45 | 14.93 | 14.93 | 0 | 0 | 0 |
17/11/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
16/11/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
13/11/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
12/11/2015 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 |
11/11/2015 |
14.45
|
100 | 13.48 | 14.45 | 14.45 | 0 | 0 | 0 |
10/11/2015 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
09/11/2015 |
13.48
|
100 | 12.49 | 13.48 | 13.48 | 0 | 0 | 0 |
06/11/2015 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
05/11/2015 |
12.49
|
1,100 | 11.88 | 12.49 | 11.88 | 0 | 0 | 0 |
04/11/2015 |
11.88
|
1,106 | 11.88 | 12.49 | 11.88 | 0 | 0 | 0 |
03/11/2015 |
11.88
|
1,200 | 11.88 | 13.07 | 11.88 | 0 | 0 | 0 |
02/11/2015 |
11.88
|
690 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
30/10/2015 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
29/10/2015 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
28/10/2015 |
11.88
|
1,900 | 11.88 | 11.88 | 10.69 | 0 | 0 | 0 |
27/10/2015 |
11.88
|
100 | 11.72 | 11.88 | 11.88 | 0 | 0 | 0 |
26/10/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
23/10/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
22/10/2015 |
11.72
|
300 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
21/10/2015 |
11.72
|
700 | 10.66 | 11.72 | 9.60 | 0 | 0 | 0 |
20/10/2015 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
19/10/2015 |
10.66
|
100 | 9.70 | 10.66 | 10.66 | 0 | 0 | 0 |
16/10/2015 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/10/2015 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/10/2015 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/10/2015 |
9.70
|
3,700 | 9.79 | 9.79 | 9.47 | 0 | 0 | 0 |
12/10/2015 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 40 | -0.0 |
09/10/2015 |
9.79
|
3,400 | 9.95 | 9.95 | 9.79 | 0 | 0 | 0 |
08/10/2015 |
9.95
|
400 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
07/10/2015 |
9.95
|
200 | 9.41 | 9.95 | 9.63 | 0 | 0 | 0 |
06/10/2015 |
9.41
|
300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
05/10/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
02/10/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
01/10/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
30/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
29/09/2015 |
9.41
|
48 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
28/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
25/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
24/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
23/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
22/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
21/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
18/09/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
17/09/2015 |
9.41
|
1,200 | 9.47 | 9.47 | 9.41 | 0 | 0 | 0 |
16/09/2015 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
15/09/2015 |
9.47
|
1,000 | 8.99 | 9.47 | 9.47 | 0 | 0 | 0 |
14/09/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
11/09/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
10/09/2015 |
8.99
|
100 | 9.47 | 9.47 | 8.99 | 0 | 0 | 0 |
09/09/2015 |
9.47
|
1,500 | 9.31 | 9.47 | 9.37 | 0 | 0 | 0 |
08/09/2015 |
9.31
|
500 | 9.63 | 9.63 | 9.31 | 0 | 0 | 0 |
07/09/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
04/09/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
03/09/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
01/09/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
31/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
28/08/2015 |
9.63
|
20 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
27/08/2015 |
9.63
|
16,232 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
26/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
25/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
24/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
21/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
20/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
19/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
18/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
17/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
14/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
13/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
12/08/2015 |
9.63
|
10,000 | 9.02 | 9.63 | 9.63 | 0 | 0 | 0 |
11/08/2015 |
9.02
|
2,800 | 9.95 | 9.95 | 8.99 | 0 | 0 | 0 |
10/08/2015 |
9.95
|
100 | 9.63 | 9.95 | 9.95 | 0 | 0 | 0 |
07/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
06/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
05/08/2015 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
04/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
03/08/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
31/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
30/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
29/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
28/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
27/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
24/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
23/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
22/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
21/07/2015 |
9.63
|
4,500 | 9.63 | 9.63 | 9.63 | 0 | 4,000 | -0.1 |
20/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
17/07/2015 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
16/07/2015 |
9.63
|
4,300 | 9.31 | 9.63 | 9.63 | 0 | 4,000 | -0.1 |
15/07/2015 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |