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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2015 |
9.92
|
10 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
29/06/2015 |
9.92
|
1,550 | 10.28 | 10.28 | 9.92 | 0 | 0 | 0 |
26/06/2015 |
10.28
|
2,500 | 10.35 | 10.35 | 9.92 | 0 | 0 | 0 |
25/06/2015 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
24/06/2015 |
10.35
|
3,990 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
23/06/2015 |
10.35
|
4,500 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
22/06/2015 |
10.35
|
2,690 | 10.63 | 10.63 | 10.21 | 0 | 0 | 0 |
19/06/2015 |
10.63
|
760 | 10.63 | 10.63 | 9.92 | 30 | 0 | 0.0 |
18/06/2015 |
10.63
|
9,510 | 10.49 | 10.63 | 10.49 | 0 | 0 | 0 |
17/06/2015 |
10.49
|
3,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
16/06/2015 |
10.49
|
8,000 | 10.92 | 10.92 | 10.35 | 0 | 0 | 0 |
15/06/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
12/06/2015 |
10.92
|
500 | 10.28 | 10.92 | 10.92 | 500 | 100 | 0.0 |
11/06/2015 |
10.28
|
2,500 | 10.56 | 10.56 | 10.28 | 0 | 0 | 0 |
10/06/2015 |
10.56
|
10 | 10.63 | 10.63 | 10.56 | 0 | 0 | 0 |
09/06/2015 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
08/06/2015 |
10.63
|
800 | 10.92 | 10.92 | 10.63 | 0 | 0 | 0 |
05/06/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
04/06/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
03/06/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
02/06/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
01/06/2015 |
10.92
|
10 | 11.06 | 11.06 | 10.92 | 0 | 0 | 0 |
29/05/2015 |
11.06
|
130 | 10.35 | 11.06 | 11.06 | 130 | 0 | 0.0 |
28/05/2015 |
10.35
|
630 | 9.71 | 10.35 | 9.99 | 620 | 0 | 0.0 |
27/05/2015 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
26/05/2015 |
9.71
|
60 | 10.42 | 10.84 | 9.71 | 30 | 0 | 0.0 |
25/05/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
22/05/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
21/05/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
20/05/2015 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
19/05/2015 |
10.42
|
1,810 | 9.78 | 10.42 | 9.14 | 1,590 | 190 | 0.0 |
18/05/2015 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
15/05/2015 |
9.78
|
420 | 9.21 | 9.78 | 8.58 | 410 | 0 | 0.0 |
14/05/2015 |
9.21
|
10 | 8.79 | 9.21 | 9.21 | 0 | 0 | 0 |
13/05/2015 |
8.79
|
50 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
12/05/2015 |
8.79
|
1,000 | 9.36 | 9.36 | 8.79 | 0 | 0 | 0 |
11/05/2015 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
08/05/2015 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
07/05/2015 |
9.36
|
10 | 8.86 | 9.36 | 9.36 | 0 | 0 | 0 |
06/05/2015 |
8.86
|
300 | 9.29 | 9.29 | 8.86 | 0 | 0 | 0 |
05/05/2015 |
9.29
|
880 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
04/05/2015 |
9.29
|
2,000 | 9.92 | 9.92 | 9.29 | 0 | 0 | 0 |
27/04/2015 |
9.92
|
900 | 10.21 | 10.21 | 9.92 | 0 | 0 | 0 |
24/04/2015 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
23/04/2015 |
10.21
|
1,720 | 10.92 | 10.92 | 10.21 | 0 | 0 | 0 |
22/04/2015 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
21/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
20/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
17/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
16/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
15/04/2015 |
10.92
|
140 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
14/04/2015 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
13/04/2015 |
10.92
|
10 | 11.20 | 11.20 | 10.92 | 0 | 0 | 0 |
10/04/2015 |
11.20
|
60 | 11.20 | 11.27 | 11.20 | 0 | 0 | 0 |
09/04/2015 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
08/04/2015 |
11.20
|
20 | 11.48 | 11.48 | 11.20 | 0 | 0 | 0 |
07/04/2015 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
06/04/2015 |
11.48
|
30 | 10.92 | 11.48 | 11.48 | 0 | 0 | 0 |
03/04/2015 |
10.92
|
90 | 10.49 | 10.92 | 10.92 | 0 | 0 | 0 |
02/04/2015 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
01/04/2015 |
10.49
|
1,070 | 11.27 | 11.27 | 10.49 | 0 | 0 | 0 |
31/03/2015 |
11.27
|
4,370 | 12.05 | 12.05 | 11.27 | 0 | 0 | 0 |
30/03/2015 |
12.05
|
60 | 11.98 | 12.05 | 12.05 | 0 | 0 | 0 |
27/03/2015 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
26/03/2015 |
11.98
|
3,140 | 11.70 | 11.98 | 10.99 | 0 | 0 | 0 |
25/03/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/03/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
23/03/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
20/03/2015 |
11.70
|
1,600 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
19/03/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
18/03/2015 |
11.70
|
240 | 11.55 | 11.70 | 11.70 | 0 | 0 | 0 |
17/03/2015 |
11.55
|
300 | 12.40 | 12.40 | 11.55 | 0 | 0 | 0 |
16/03/2015 |
12.40
|
10 | 11.70 | 12.40 | 12.40 | 0 | 0 | 0 |
13/03/2015 |
11.70
|
4,160 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
12/03/2015 |
11.70
|
5,020 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
11/03/2015 |
11.70
|
2,100 | 11.27 | 11.70 | 11.70 | 0 | 0 | 0 |
10/03/2015 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
09/03/2015 |
11.27
|
250 | 11.34 | 11.34 | 11.27 | 0 | 0 | 0 |
06/03/2015 |
11.34
|
340 | 11.70 | 11.70 | 11.34 | 0 | 0 | 0 |
05/03/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
04/03/2015 |
11.70
|
1,600 | 12.12 | 12.12 | 11.34 | 0 | 0 | 0 |
03/03/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
02/03/2015 |
12.12
|
9,990 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
27/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
26/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
25/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
24/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
13/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
12/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
11/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
10/02/2015 |
12.12
|
200 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
09/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
06/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
05/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
04/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
03/02/2015 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
02/02/2015 |
12.12
|
190 | 11.34 | 12.12 | 11.41 | 0 | 0 | 0 |
30/01/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
29/01/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
28/01/2015 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |