| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.90 | -3.54% | 16,200 | 0 | 0 |
23.30
28.40
24.50
|
|
2 tháng
(2024-11-11) |
2 | 8.89% | 30,408 | 0 | 0 |
22.50
28.90
24.50
|
|
3 tháng
(2024-10-10) |
3.20 | 15.02% | 73,337 | 0 | 0 |
21.30
28.90
24.50
|
|
6 tháng
(2024-07-12) |
3.60 | 17.22% | 176,309 | 0 | 0 |
19.50
28.90
24.50
|
|
12 tháng
(2024-01-15) |
8.45 | 52.67% | 540,197 | -200 | -0.0 |
16.05
28.90
24.50
|
|
24 tháng
(2023-01-19) |
11.15 | 83.49% | 869,452 | -200 | -0.0 |
9.39
28.90
24.50
|
|
36 tháng
(2022-01-24) |
13.71 | 127.16% | 1,393,558 | -2,400 | -0.0 |
9.39
28.90
24.50
|
|
60 tháng
(2020-02-04) |
16.92 | 223.08% | 3,522,478 | 0 | -0.0 |
5.73
28.90
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2015 |
7.58
|
800 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 29/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 28/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 27/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 26/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 23/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 22/10/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 21/10/2015 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 20/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 19/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 16/10/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 15/10/2015 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 14/10/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 13/10/2015 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 12/10/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/10/2015 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/10/2015 |
7.75
|
1,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 07/10/2015 |
7.92
|
43,500 | 7.75 | 8.00 | 7.75 | 0 | 0 | 0 |
| 06/10/2015 |
7.84
|
140,100 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
| 05/10/2015 |
7.16
|
14,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 02/10/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/10/2015 |
7.84
|
14,200 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 30/09/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/09/2015 |
8.09
|
1,800 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/09/2015 |
8.00
|
169,200 | 8.17 | 8.17 | 8.00 | 0 | 0 | 0 |
| 25/09/2015 |
7.58
|
22,000 | 7.50 | 7.58 | 7.41 | 0 | 0 | 0 |
| 24/09/2015 |
8.17
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 23/09/2015 |
8.17
|
600 | 9.18 | 9.18 | 8.17 | 0 | 0 | 0 |
| 22/09/2015 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 21/09/2015 |
7.67
|
16,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 18/09/2015 |
9.02
|
900 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 17/09/2015 |
7.92
|
2,700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 16/09/2015 |
7.16
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 15/09/2015 |
7.16
|
200 | 6.74 | 7.16 | 6.74 | 0 | 0 | 0 |
| 14/09/2015 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/09/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 10/09/2015 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 09/09/2015 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 08/09/2015 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/09/2015 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/09/2015 |
7.84
|
900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/09/2015 |
8.26
|
3,400 | 7.50 | 8.26 | 7.50 | 0 | 0 | 0 |
| 01/09/2015 |
7.41
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 31/08/2015 |
7.41
|
10,800 | 7.16 | 7.41 | 7.16 | 0 | 0 | 0 |
| 28/08/2015 |
7.16
|
200 | 6.15 | 7.16 | 6.15 | 0 | 0 | 0 |
| 27/08/2015 |
7.25
|
79,600 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 26/08/2015 |
7.16
|
22,000 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |
| 25/08/2015 |
7.08
|
60,000 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 24/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 21/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 20/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 19/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 18/08/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 17/08/2015 |
6.99
|
5,000 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 14/08/2015 |
7.16
|
4,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 13/08/2015 |
7.16
|
8,200 | 6.15 | 7.16 | 6.15 | 0 | 0 | 0 |
| 12/08/2015 |
7.16
|
36,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/08/2015 |
7.16
|
29,200 | 6.15 | 7.16 | 6.15 | 0 | 0 | 0 |
| 10/08/2015 |
7.16
|
13,600 | 5.90 | 7.16 | 5.90 | 0 | 0 | 0 |
| 07/08/2015 |
6.91
|
5,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 06/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 05/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 04/08/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 03/08/2015 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 31/07/2015 |
6.83
|
1,800 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 30/07/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 29/07/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 28/07/2015 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 27/07/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 24/07/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 23/07/2015 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 22/07/2015 |
7.16
|
60,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 21/07/2015 |
7.16
|
19,700 | 7.08 | 7.25 | 7.08 | 0 | 0 | 0 |
| 20/07/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 17/07/2015 |
7.16
|
8,900 | 6.99 | 7.16 | 6.99 | 0 | 0 | 0 |
| 16/07/2015 |
7.08
|
3,600 | 6.15 | 7.08 | 6.15 | 0 | 0 | 0 |
| 15/07/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 14/07/2015 |
7.16
|
1,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 13/07/2015 |
7.16
|
1,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 10/07/2015 |
7.16
|
12,000 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |
| 09/07/2015 |
6.99
|
10,400 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 08/07/2015 |
7.16
|
30,500 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
| 07/07/2015 |
7.16
|
3,000 | 7.16 | 7.16 | 6.15 | 0 | 0 | 0 |
| 06/07/2015 |
7.16
|
9,700 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 03/07/2015 |
7.16
|
2,200 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
| 02/07/2015 |
7.25
|
124,500 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
| 01/07/2015 |
7.25
|
6,100 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
| 30/06/2015 |
7.16
|
4,600 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 29/06/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 26/06/2015 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/06/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 24/06/2015 |
7.33
|
2,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 23/06/2015 |
7.41
|
5,100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 22/06/2015 |
7.33
|
16,400 | 7.25 | 7.33 | 7.25 | 0 | 0 | 0 |
| 19/06/2015 |
7.25
|
7,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/06/2015 |
7.16
|
8,800 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
| 17/06/2015 |
7.25
|
500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 16/06/2015 |
7.16
|
128,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 15/06/2015 |
7.08
|
16,000 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 12/06/2015 |
7.08
|
21,600 | 7.08 | 7.08 | 6.91 | 0 | 0 | 0 |