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% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
11.29
|
300 | 11.52 | 12.23 | 11.29 | 100 | 200 | -0.0 |
01/12/2015 |
11.52
|
1,200 | 12.65 | 13.40 | 11.43 | 500 | 200 | 0.0 |
30/11/2015 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
27/11/2015 |
12.65
|
300 | 11.52 | 12.65 | 11.99 | 300 | 100 | 0.0 |
26/11/2015 |
11.52
|
3,100 | 11.76 | 11.76 | 11.29 | 100 | 3,100 | -0.1 |
25/11/2015 |
11.76
|
200 | 12.23 | 12.23 | 11.38 | 100 | 100 | 0 |
24/11/2015 |
12.23
|
300 | 12.93 | 12.93 | 11.99 | 300 | 0 | 0.0 |
23/11/2015 |
12.93
|
200 | 12.23 | 12.93 | 12.70 | 200 | 0 | 0.0 |
20/11/2015 |
12.23
|
300 | 11.76 | 12.23 | 11.76 | 300 | 0 | 0.0 |
19/11/2015 |
11.76
|
29,800 | 11.29 | 11.76 | 10.96 | 29,800 | 23,000 | 0.2 |
18/11/2015 |
11.29
|
1,800 | 10.53 | 11.57 | 10.67 | 1,700 | 0 | 0.0 |
17/11/2015 |
10.53
|
6,700 | 10.58 | 11.61 | 10.53 | 1,100 | 5,300 | -0.1 |
16/11/2015 |
10.58
|
8,800 | 10.91 | 11.94 | 9.87 | 3,700 | 8,600 | -0.1 |
13/11/2015 |
10.91
|
3,200 | 11.19 | 11.19 | 10.58 | 1,900 | 2,000 | -0.0 |
12/11/2015 |
11.19
|
3,400 | 10.86 | 11.19 | 10.58 | 3,100 | 3,400 | -0.0 |
11/11/2015 |
10.86
|
6,000 | 10.82 | 11.90 | 10.35 | 2,200 | 5,900 | -0.1 |
10/11/2015 |
10.82
|
2,800 | 10.82 | 11.90 | 10.82 | 1,000 | 400 | 0.0 |
09/11/2015 |
10.82
|
2,500 | 10.72 | 11.76 | 10.72 | 1,500 | 100 | 0.0 |
06/11/2015 |
10.72
|
4,700 | 10.77 | 11.52 | 10.72 | 1,700 | 2,500 | -0.0 |
05/11/2015 |
10.77
|
1,000 | 11.19 | 11.76 | 10.77 | 300 | 400 | -0.0 |
04/11/2015 |
11.19
|
600 | 11.29 | 11.76 | 11.19 | 600 | 0 | 0.0 |
03/11/2015 |
11.29
|
800 | 11.29 | 12.37 | 11.19 | 800 | 100 | 0.0 |
02/11/2015 |
11.29
|
300 | 11.71 | 11.71 | 11.29 | 300 | 300 | 0 |
30/10/2015 |
11.71
|
7,200 | 11.47 | 12.18 | 11.29 | 7,200 | 6,900 | 0.0 |
29/10/2015 |
11.47
|
300 | 11.43 | 11.47 | 11.47 | 300 | 0 | 0.0 |
28/10/2015 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
27/10/2015 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
26/10/2015 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
23/10/2015 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
22/10/2015 |
11.43
|
100 | 11.05 | 11.43 | 11.43 | 100 | 100 | 0 |
21/10/2015 |
11.05
|
700 | 11.05 | 11.05 | 11.05 | 0 | 200 | -0.0 |
20/10/2015 |
11.05
|
300 | 11.24 | 11.71 | 11.05 | 300 | 0 | 0.0 |
19/10/2015 |
11.24
|
730 | 12.46 | 12.46 | 11.24 | 600 | 0 | 0.0 |
16/10/2015 |
12.46
|
100 | 11.99 | 12.46 | 12.46 | 100 | 0 | 0.0 |
15/10/2015 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
14/10/2015 |
11.99
|
300 | 11.00 | 11.99 | 11.14 | 300 | 0 | 0.0 |
13/10/2015 |
11.00
|
200 | 12.23 | 12.23 | 11.00 | 0 | 0 | 0 |
12/10/2015 |
12.23
|
100 | 11.14 | 12.23 | 12.23 | 100 | 0 | 0.0 |
09/10/2015 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
08/10/2015 |
11.14
|
7,000 | 11.47 | 11.52 | 10.58 | 500 | 3,400 | -0.1 |
07/10/2015 |
11.47
|
300 | 11.76 | 11.76 | 10.82 | 100 | 0 | 0.0 |
06/10/2015 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
05/10/2015 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
02/10/2015 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
01/10/2015 |
11.76
|
100 | 11.29 | 11.76 | 11.76 | 100 | 0 | 0.0 |
30/09/2015 |
11.29
|
100 | 12.46 | 12.46 | 11.29 | 0 | 0 | 0 |
29/09/2015 |
12.46
|
100 | 12.23 | 12.46 | 12.46 | 100 | 0 | 0.0 |
28/09/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
25/09/2015 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
24/09/2015 |
12.23
|
100 | 11.61 | 12.23 | 12.23 | 100 | 0 | 0.0 |
23/09/2015 |
11.61
|
100 | 10.82 | 11.61 | 11.61 | 100 | 0 | 0.0 |
22/09/2015 |
10.82
|
2,400 | 11.80 | 11.80 | 10.82 | 0 | 0 | 0 |
21/09/2015 |
11.80
|
200 | 13.07 | 13.07 | 11.80 | 0 | 200 | -0.0 |
18/09/2015 |
13.07
|
200 | 12.46 | 13.07 | 12.70 | 200 | 100 | 0.0 |
17/09/2015 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
16/09/2015 |
12.46
|
200 | 13.07 | 13.07 | 11.80 | 100 | 0 | 0.0 |
15/09/2015 |
13.07
|
1,000 | 13.17 | 13.17 | 11.85 | 400 | 100 | 0.0 |
14/09/2015 |
13.17
|
200 | 12.09 | 13.17 | 12.09 | 200 | 0 | 0.0 |
11/09/2015 |
12.09
|
600 | 11.76 | 12.46 | 11.29 | 400 | 100 | 0.0 |
10/09/2015 |
11.76
|
100 | 11.33 | 11.76 | 11.76 | 100 | 0 | 0.0 |
09/09/2015 |
11.33
|
200 | 11.33 | 12.23 | 11.33 | 100 | 100 | 0.0 |
08/09/2015 |
11.33
|
6,100 | 11.52 | 11.52 | 11.33 | 5,700 | 5,100 | 0.0 |
07/09/2015 |
11.52
|
5,100 | 11.33 | 11.61 | 11.33 | 5,100 | 2,000 | 0.1 |
04/09/2015 |
11.33
|
1,000 | 12.56 | 12.56 | 11.33 | 0 | 0 | 0 |
03/09/2015 |
12.56
|
600 | 11.61 | 12.70 | 11.29 | 400 | 0 | 0.0 |
01/09/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
31/08/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
28/08/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
27/08/2015 |
11.61
|
80 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
26/08/2015 |
11.61
|
5,520 | 11.66 | 11.66 | 11.47 | 5,500 | 4,400 | 0.0 |
25/08/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
24/08/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
21/08/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
20/08/2015 |
11.66
|
100 | 11.47 | 11.66 | 11.66 | 100 | 0 | 0.0 |
19/08/2015 |
11.47
|
100 | 12.74 | 12.74 | 11.47 | 0 | 100 | -0.0 |
18/08/2015 |
12.74
|
100 | 11.61 | 12.74 | 12.74 | 100 | 0 | 0.0 |
17/08/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
14/08/2015 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
13/08/2015 |
11.61
|
100 | 11.29 | 11.61 | 11.61 | 100 | 0 | 0.0 |
12/08/2015 |
11.29
|
300 | 11.19 | 11.29 | 10.58 | 100 | 100 | 0 |
11/08/2015 |
11.19
|
300 | 11.66 | 11.66 | 11.19 | 0 | 0 | 0 |
10/08/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
07/08/2015 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
06/08/2015 |
11.66
|
1,200 | 11.76 | 12.93 | 11.66 | 200 | 1,000 | -0.0 |
05/08/2015 |
11.76
|
100 | 11.10 | 11.76 | 11.76 | 100 | 0 | 0.0 |
04/08/2015 |
11.10
|
400 | 11.33 | 11.33 | 11.10 | 0 | 0 | 0 |
03/08/2015 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
31/07/2015 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
30/07/2015 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
29/07/2015 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
28/07/2015 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
27/07/2015 |
11.33
|
800 | 11.29 | 11.33 | 11.33 | 800 | 0 | 0.0 |
24/07/2015 |
11.29
|
800 | 11.71 | 11.71 | 11.29 | 800 | 0 | 0.0 |
23/07/2015 |
11.71
|
300 | 11.43 | 11.71 | 11.43 | 300 | 0 | 0.0 |
22/07/2015 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
21/07/2015 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 100 | 100 | 0 |
20/07/2015 |
11.43
|
200 | 11.61 | 11.61 | 11.43 | 200 | 0 | 0.0 |
17/07/2015 |
11.61
|
4,600 | 11.90 | 11.90 | 10.82 | 2,100 | 1,600 | 0.0 |
16/07/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
15/07/2015 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |