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 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2015 |
8.95
|
1,300 | 8.79 | 9.02 | 8.79 | 0 | 0 | 0 |
17/11/2015 |
8.79
|
1,800 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
16/11/2015 |
8.79
|
8,800 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 |
13/11/2015 |
8.79
|
4,800 | 8.72 | 8.79 | 8.18 | 0 | 500 | -0.0 |
12/11/2015 |
8.72
|
6,900 | 8.11 | 8.72 | 7.65 | 0 | 0 | 0 |
11/11/2015 |
8.11
|
26,000 | 8.95 | 8.95 | 8.11 | 0 | 0 | 0 |
10/11/2015 |
8.95
|
4,700 | 9.94 | 9.94 | 8.95 | 0 | 0 | 0 |
09/11/2015 |
9.94
|
100 | 9.18 | 9.94 | 9.94 | 0 | 0 | 0 |
06/11/2015 |
9.18
|
1,000 | 9.56 | 9.94 | 9.18 | 0 | 0 | 0 |
05/11/2015 |
9.56
|
10,000 | 9.25 | 10.02 | 8.79 | 0 | 0 | 0 |
04/11/2015 |
9.25
|
100 | 10.25 | 10.25 | 9.25 | 0 | 0 | 0 |
03/11/2015 |
10.25
|
4,700 | 9.48 | 10.25 | 9.18 | 0 | 0 | 0 |
02/11/2015 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
30/10/2015 |
9.48
|
4,200 | 9.56 | 9.56 | 8.64 | 0 | 0 | 0 |
29/10/2015 |
9.56
|
100 | 9.18 | 9.56 | 9.56 | 0 | 0 | 0 |
28/10/2015 |
9.18
|
4,200 | 8.95 | 9.79 | 8.18 | 0 | 0 | 0 |
27/10/2015 |
8.95
|
2,900 | 9.94 | 9.94 | 8.95 | 0 | 0 | 0 |
26/10/2015 |
9.94
|
100 | 9.64 | 9.94 | 9.94 | 0 | 0 | 0 |
23/10/2015 |
9.64
|
1,300 | 8.79 | 9.64 | 8.79 | 0 | 0 | 0 |
22/10/2015 |
8.79
|
4,700 | 8.26 | 8.79 | 8.41 | 0 | 0 | 0 |
21/10/2015 |
8.26
|
11,100 | 9.10 | 9.10 | 8.26 | 0 | 0 | 0 |
20/10/2015 |
9.10
|
100 | 8.34 | 9.10 | 9.10 | 0 | 0 | 0 |
19/10/2015 |
8.34
|
800 | 8.34 | 9.10 | 8.34 | 0 | 0 | 0 |
16/10/2015 |
8.34
|
10,700 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 |
15/10/2015 |
8.79
|
2,400 | 9.18 | 9.18 | 8.34 | 0 | 0 | 0 |
14/10/2015 |
9.18
|
100 | 9.48 | 9.48 | 9.18 | 0 | 0 | 0 |
13/10/2015 |
9.48
|
2,100 | 9.18 | 9.48 | 8.41 | 0 | 0 | 0 |
12/10/2015 |
9.18
|
6,300 | 9.41 | 9.64 | 8.56 | 0 | 0 | 0 |
09/10/2015 |
9.41
|
1,600 | 9.10 | 9.41 | 8.41 | 0 | 0 | 0 |
08/10/2015 |
9.10
|
100 | 9.18 | 9.18 | 9.10 | 0 | 0 | 0 |
07/10/2015 |
9.18
|
8,700 | 9.25 | 10.02 | 9.18 | 0 | 0 | 0 |
06/10/2015 |
9.25
|
1,200 | 8.41 | 9.25 | 9.18 | 0 | 0 | 0 |
05/10/2015 |
8.41
|
1,000 | 9.02 | 9.02 | 8.41 | 0 | 0 | 0 |
02/10/2015 |
9.02
|
8,800 | 9.25 | 9.25 | 8.34 | 0 | 0 | 0 |
01/10/2015 |
9.25
|
5,800 | 9.64 | 9.64 | 8.72 | 0 | 0 | 0 |
30/09/2015 |
9.64
|
2,500 | 9.71 | 9.71 | 9.64 | 0 | 0 | 0 |
29/09/2015 |
9.71
|
13,400 | 9.10 | 9.94 | 8.41 | 0 | 0 | 0 |
28/09/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/09/2015 |
9.10
|
63 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/09/2015 |
9.10
|
7,700 | 9.56 | 9.56 | 8.95 | 0 | 0 | 0 |
23/09/2015 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
22/09/2015 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
21/09/2015 |
9.56
|
200 | 9.18 | 9.56 | 9.33 | 0 | 0 | 0 |
18/09/2015 |
9.18
|
1,200 | 9.64 | 9.64 | 9.18 | 0 | 0 | 0 |
17/09/2015 |
9.64
|
13,600 | 10.63 | 10.63 | 9.64 | 0 | 0 | 0 |
16/09/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
15/09/2015 |
10.63
|
200 | 9.86 | 10.63 | 9.94 | 0 | 0 | 0 |
14/09/2015 |
9.86
|
200 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 |
11/09/2015 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
10/09/2015 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
09/09/2015 |
9.86
|
220 | 9.02 | 9.86 | 9.86 | 0 | 0 | 0 |
08/09/2015 |
9.02
|
9,900 | 9.94 | 10.63 | 8.95 | 0 | 200 | -0.0 |
07/09/2015 |
9.94
|
1,300 | 10.17 | 10.17 | 9.18 | 0 | 0 | 0 |
04/09/2015 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
03/09/2015 |
10.17
|
200 | 11.16 | 11.16 | 10.17 | 0 | 0 | 0 |
01/09/2015 |
11.16
|
700 | 10.71 | 11.62 | 9.94 | 0 | 0 | 0 |
31/08/2015 |
10.71
|
100 | 9.86 | 10.71 | 10.71 | 0 | 0 | 0 |
28/08/2015 |
9.86
|
100 | 9.94 | 9.94 | 9.86 | 0 | 0 | 0 |
27/08/2015 |
9.94
|
600 | 9.25 | 9.94 | 9.94 | 0 | 0 | 0 |
26/08/2015 |
9.25
|
300 | 10.02 | 10.63 | 9.25 | 0 | 0 | 0 |
25/08/2015 |
10.02
|
100 | 9.56 | 10.02 | 10.02 | 0 | 0 | 0 |
24/08/2015 |
9.56
|
9,500 | 10.55 | 10.55 | 9.56 | 0 | 0 | 0 |
21/08/2015 |
10.55
|
3,300 | 10.94 | 10.94 | 9.94 | 0 | 0 | 0 |
20/08/2015 |
10.94
|
4,300 | 10.55 | 10.94 | 10.17 | 0 | 0 | 0 |
19/08/2015 |
10.55
|
100 | 10.71 | 10.71 | 10.55 | 0 | 0 | 0 |
18/08/2015 |
10.71
|
1,500 | 11.01 | 11.01 | 10.71 | 0 | 0 | 0 |
17/08/2015 |
11.01
|
6,600 | 11.32 | 11.32 | 10.32 | 0 | 0 | 0 |
14/08/2015 |
11.32
|
2,400 | 10.55 | 11.32 | 10.78 | 0 | 0 | 0 |
13/08/2015 |
10.55
|
3,900 | 11.24 | 11.24 | 10.55 | 0 | 0 | 0 |
12/08/2015 |
11.24
|
2,500 | 11.24 | 11.24 | 10.94 | 0 | 0 | 0 |
11/08/2015 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
10/08/2015 |
11.24
|
2,000 | 11.39 | 11.39 | 11.24 | 0 | 0 | 0 |
07/08/2015 |
11.39
|
1,000 | 11.55 | 11.55 | 11.39 | 0 | 0 | 0 |
06/08/2015 |
11.55
|
600 | 11.16 | 11.55 | 11.55 | 0 | 0 | 0 |
05/08/2015 |
11.16
|
200 | 10.32 | 11.16 | 11.16 | 0 | 0 | 0 |
04/08/2015 |
10.32
|
500 | 11.39 | 11.62 | 10.32 | 0 | 0 | 0 |
03/08/2015 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
31/07/2015 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
30/07/2015 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
29/07/2015 |
11.39
|
2,000 | 11.47 | 11.47 | 11.39 | 0 | 0 | 0 |
28/07/2015 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
27/07/2015 |
11.47
|
2,300 | 11.47 | 11.47 | 11.32 | 0 | 0 | 0 |
24/07/2015 |
11.47
|
1,000 | 11.09 | 11.47 | 11.47 | 0 | 0 | 0 |
23/07/2015 |
11.09
|
14,710 | 11.24 | 11.47 | 11.09 | 0 | 0 | 0 |
22/07/2015 |
11.24
|
21,200 | 11.32 | 11.32 | 10.86 | 0 | 0 | 0 |
21/07/2015 |
11.32
|
400 | 11.32 | 11.32 | 11.09 | 0 | 0 | 0 |
20/07/2015 |
11.32
|
2,700 | 10.94 | 11.32 | 10.78 | 0 | 0 | 0 |
17/07/2015 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
16/07/2015 |
10.94
|
29,900 | 11.39 | 11.39 | 10.94 | 0 | 0 | 0 |
15/07/2015 |
11.39
|
9,900 | 11.32 | 11.39 | 11.16 | 0 | 0 | 0 |
14/07/2015 |
11.32
|
6,600 | 11.55 | 11.55 | 11.16 | 0 | 0 | 0 |
13/07/2015 |
11.55
|
15,600 | 11.39 | 12.08 | 11.47 | 0 | 0 | 0 |
10/07/2015 |
11.39
|
15,900 | 11.55 | 11.55 | 11.39 | 0 | 0 | 0 |
09/07/2015 |
11.55
|
2,400 | 11.16 | 11.62 | 11.47 | 0 | 0 | 0 |
08/07/2015 |
11.16
|
16,000 | 11.55 | 11.55 | 11.16 | 0 | 0 | 0 |
07/07/2015 |
11.55
|
21,500 | 11.55 | 12.01 | 11.09 | 0 | 0 | 0 |
06/07/2015 |
11.55
|
6,000 | 12.08 | 12.08 | 11.55 | 0 | 0 | 0 |
03/07/2015 |
12.08
|
3,200 | 11.85 | 12.24 | 11.70 | 0 | 0 | 0 |
02/07/2015 |
11.85
|
1,600 | 12.16 | 12.16 | 11.47 | 0 | 0 | 0 |
01/07/2015 |
12.16
|
8,700 | 12.31 | 12.31 | 11.70 | 0 | 0 | 0 |