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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2015 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
24/11/2015 |
12.13
|
800 | 12.05 | 12.13 | 12.05 | 0 | 0 | 0 |
23/11/2015 |
12.05
|
10 | 12.13 | 12.13 | 12.05 | 0 | 0 | 0 |
20/11/2015 |
12.13
|
20 | 12.52 | 12.52 | 12.13 | 0 | 0 | 0 |
19/11/2015 |
12.52
|
200 | 12.22 | 12.52 | 12.52 | 0 | 0 | 0 |
18/11/2015 |
12.22
|
110 | 12.52 | 12.74 | 12.22 | 0 | 0 | 0 |
17/11/2015 |
12.52
|
200 | 12.74 | 12.74 | 12.52 | 0 | 200 | -0.0 |
16/11/2015 |
12.74
|
2,000 | 12.52 | 12.74 | 12.74 | 2,000 | 0 | 0.1 |
13/11/2015 |
12.52
|
200 | 12.95 | 12.95 | 12.52 | 0 | 0 | 0 |
12/11/2015 |
12.95
|
9,120 | 12.95 | 12.95 | 12.09 | 0 | 10 | -0.0 |
11/11/2015 |
12.95
|
4,020 | 12.95 | 12.95 | 12.52 | 0 | 0 | 0 |
10/11/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
09/11/2015 |
12.95
|
150 | 12.74 | 12.95 | 12.74 | 0 | 100 | -0.0 |
06/11/2015 |
12.74
|
7,130 | 12.95 | 12.95 | 12.74 | 0 | 0 | 0 |
05/11/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
04/11/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
03/11/2015 |
12.95
|
940 | 12.74 | 12.95 | 12.95 | 0 | 0 | 0 |
02/11/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
30/10/2015 |
12.74
|
2,100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
29/10/2015 |
12.74
|
1,810 | 12.91 | 12.91 | 12.74 | 0 | 0 | 0 |
28/10/2015 |
12.91
|
620 | 12.91 | 12.95 | 12.91 | 600 | 200 | 0.0 |
27/10/2015 |
12.91
|
1,320 | 12.95 | 12.95 | 12.91 | 1,000 | 0 | 0.0 |
26/10/2015 |
12.95
|
5,990 | 12.95 | 12.95 | 12.95 | 990 | 0 | 0.0 |
23/10/2015 |
12.95
|
2,460 | 12.95 | 12.95 | 12.95 | 2,460 | 200 | 0.1 |
22/10/2015 |
12.95
|
2,170 | 12.18 | 12.95 | 12.18 | 2,000 | 0 | 0.1 |
21/10/2015 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
20/10/2015 |
12.18
|
200 | 12.52 | 12.52 | 12.18 | 0 | 0 | 0 |
19/10/2015 |
12.52
|
1,000 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
16/10/2015 |
12.52
|
2,350 | 12.74 | 12.74 | 12.52 | 0 | 0 | 0 |
15/10/2015 |
12.74
|
100 | 12.95 | 12.95 | 12.74 | 100 | 0 | 0.0 |
14/10/2015 |
12.95
|
3,000 | 12.95 | 12.95 | 12.95 | 2,000 | 0 | 0.1 |
13/10/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
12/10/2015 |
12.95
|
2,630 | 12.95 | 12.95 | 12.95 | 2,000 | 0 | 0.1 |
09/10/2015 |
12.95
|
2,310 | 13.17 | 13.17 | 12.95 | 2,010 | 0 | 0.1 |
08/10/2015 |
13.17
|
1,020 | 12.95 | 13.17 | 13.17 | 1,000 | 0 | 0.0 |
07/10/2015 |
12.95
|
3,060 | 12.95 | 12.95 | 12.95 | 3,000 | 0 | 0.1 |
06/10/2015 |
12.95
|
1,110 | 12.78 | 12.95 | 12.78 | 510 | 0 | 0.0 |
05/10/2015 |
12.78
|
290 | 12.52 | 12.78 | 12.74 | 0 | 0 | 0 |
02/10/2015 |
12.52
|
1,600 | 12.78 | 12.78 | 12.52 | 1,400 | 0 | 0.0 |
01/10/2015 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
30/09/2015 |
12.78
|
270 | 12.52 | 12.78 | 12.74 | 0 | 0 | 0 |
29/09/2015 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
28/09/2015 |
12.52
|
380 | 12.48 | 12.52 | 12.52 | 0 | 0 | 0 |
25/09/2015 |
12.48
|
20 | 12.52 | 12.52 | 12.48 | 0 | 0 | 0 |
24/09/2015 |
12.52
|
4,690 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
23/09/2015 |
12.52
|
1,000 | 12.52 | 12.52 | 12.43 | 0 | 0 | 0 |
22/09/2015 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
21/09/2015 |
12.52
|
5,520 | 12.13 | 12.52 | 12.13 | 0 | 0 | 0 |
18/09/2015 |
12.13
|
300 | 12.74 | 12.74 | 12.13 | 0 | 0 | 0 |
17/09/2015 |
12.74
|
7,500 | 13.08 | 13.08 | 12.74 | 0 | 0 | 0 |
16/09/2015 |
13.08
|
1,010 | 12.74 | 13.08 | 11.87 | 30 | 0 | 0.0 |
15/09/2015 |
12.74
|
10 | 12.65 | 12.74 | 12.74 | 0 | 0 | 0 |
14/09/2015 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
11/09/2015 |
12.65
|
10,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
10/09/2015 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
09/09/2015 |
12.65
|
1,100 | 12.56 | 12.65 | 12.56 | 0 | 0 | 0 |
08/09/2015 |
12.56
|
1,630 | 12.30 | 12.56 | 12.30 | 0 | 10 | -0.0 |
07/09/2015 |
12.30
|
1,690 | 12.30 | 12.52 | 12.30 | 0 | 0 | 0 |
04/09/2015 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
03/09/2015 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
01/09/2015 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
31/08/2015 |
12.30
|
1,700 | 12.82 | 12.82 | 12.30 | 0 | 0 | 0 |
28/08/2015 |
12.82
|
70 | 13.38 | 13.38 | 12.82 | 70 | 0 | 0.0 |
27/08/2015 |
13.38
|
1,500 | 12.74 | 13.38 | 12.30 | 0 | 0 | 0 |
26/08/2015 |
12.74
|
60 | 13.30 | 13.30 | 12.56 | 10 | 0 | 0.0 |
25/08/2015 |
13.30
|
4,010 | 12.95 | 13.38 | 13.30 | 3,990 | 0 | 0.1 |
24/08/2015 |
12.95
|
2,120 | 13.38 | 13.38 | 12.74 | 2,000 | 0 | 0.1 |
21/08/2015 |
13.38
|
150 | 13.86 | 13.86 | 13.38 | 0 | 0 | 0 |
20/08/2015 |
13.86
|
1,160,500 | 13.17 | 13.99 | 12.82 | 0 | 0 | 0 |
19/08/2015 |
13.17
|
3,000 | 12.65 | 13.17 | 13.17 | 0 | 0 | 0 |
18/08/2015 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
17/08/2015 |
12.65
|
5,500 | 12.95 | 12.95 | 12.65 | 0 | 0 | 0 |
14/08/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
13/08/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
12/08/2015 |
12.95
|
170 | 12.35 | 12.95 | 12.95 | 0 | 0 | 0 |
11/08/2015 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
10/08/2015 |
12.35
|
1,000 | 13.17 | 13.17 | 12.35 | 10 | 0 | 0.0 |
07/08/2015 |
13.17
|
3,020 | 13.17 | 13.17 | 12.26 | 0 | 0 | 0 |
06/08/2015 |
13.17
|
23,000 | 12.87 | 13.17 | 12.09 | 12,980 | 0 | 0.4 |
05/08/2015 |
12.87
|
10,380 | 12.09 | 12.87 | 12.09 | 1,620 | 0 | 0.0 |
04/08/2015 |
12.09
|
1,000 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
03/08/2015 |
12.09
|
4,010 | 12.30 | 12.30 | 12.09 | 3,170 | 0 | 0.1 |
31/07/2015 |
12.30
|
7,900 | 12.74 | 12.74 | 12.30 | 3,000 | 0 | 0.1 |
30/07/2015 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
29/07/2015 |
12.74
|
1,000 | 12.91 | 12.91 | 12.74 | 0 | 0 | 0 |
28/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
27/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
24/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
23/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
22/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
21/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
20/07/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
17/07/2015 |
12.91
|
8,190 | 12.56 | 12.95 | 12.09 | 7,950 | 0 | 0.2 |
16/07/2015 |
12.56
|
20 | 12.91 | 12.91 | 12.56 | 0 | 0 | 0 |
15/07/2015 |
12.91
|
3,600 | 12.52 | 12.91 | 12.30 | 290 | 0 | 0.0 |
14/07/2015 |
12.52
|
10 | 12.09 | 12.52 | 12.52 | 0 | 0 | 0 |
13/07/2015 |
12.09
|
2,060 | 12.30 | 12.30 | 12.09 | 2,060 | 0 | 0.1 |
10/07/2015 |
12.30
|
1,320 | 12.09 | 12.91 | 12.30 | 0 | 0 | 0 |
09/07/2015 |
12.09
|
210 | 12.95 | 12.95 | 12.09 | 200 | 0 | 0.0 |
08/07/2015 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |