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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
13/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
09/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/07/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
06/07/2015 |
7.60
|
100 | 7.43 | 7.60 | 7.60 | 0 | 0 | 0 |
03/07/2015 |
7.43
|
20 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
02/07/2015 |
7.43
|
500 | 6.80 | 7.43 | 7.43 | 0 | 0 | 0 |
01/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/06/2015 |
6.80
|
100 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 |
29/06/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
26/06/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
25/06/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
24/06/2015 |
6.76
|
100 | 7.51 | 7.51 | 6.76 | 0 | 100 | -0.0 |
23/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
22/06/2015 |
7.51
|
100 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
19/06/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
18/06/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
17/06/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
16/06/2015 |
7.77
|
400 | 7.39 | 7.77 | 7.31 | 300 | 0 | 0.0 |
15/06/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
12/06/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
11/06/2015 |
7.39
|
1,100 | 7.43 | 7.43 | 7.39 | 1,100 | 0 | 0.0 |
10/06/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
09/06/2015 |
7.43
|
500 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
08/06/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
05/06/2015 |
7.51
|
10,100 | 7.39 | 7.51 | 7.51 | 10,000 | 0 | 0.2 |
04/06/2015 |
7.39
|
2,000 | 7.51 | 7.51 | 7.39 | 2,000 | 0 | 0.0 |
03/06/2015 |
7.51
|
5,100 | 7.18 | 7.51 | 7.51 | 5,100 | 0 | 0.1 |
02/06/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
01/06/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
29/05/2015 |
7.18
|
1,300 | 7.89 | 7.89 | 7.14 | 1,200 | 100 | 0.0 |
28/05/2015 |
7.89
|
1,000 | 7.72 | 7.89 | 7.72 | 0 | 0 | 0 |
27/05/2015 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
26/05/2015 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/05/2015 |
7.72
|
100 | 7.60 | 7.72 | 7.72 | 0 | 0 | 0 |
22/05/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/05/2015 |
7.60
|
200 | 7.64 | 7.64 | 7.18 | 0 | 0 | 0 |
20/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
19/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
15/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
14/05/2015 |
7.64
|
100 | 7.51 | 7.64 | 7.64 | 0 | 0 | 0 |
13/05/2015 |
7.51
|
1,600 | 7.22 | 7.51 | 7.18 | 400 | 0 | 0.0 |
12/05/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
11/05/2015 |
7.22
|
1,400 | 7.22 | 7.22 | 7.22 | 200 | 0 | 0.0 |
08/05/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
07/05/2015 |
7.22
|
300 | 7.64 | 7.68 | 6.89 | 200 | 100 | 0.0 |
06/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
05/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/05/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/04/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/04/2015 |
7.64
|
100 | 7.56 | 7.64 | 7.64 | 0 | 0 | 0 |
23/04/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
22/04/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
21/04/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
20/04/2015 |
7.56
|
4,900 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
17/04/2015 |
7.77
|
700 | 7.64 | 7.77 | 7.43 | 400 | 0 | 0.0 |
16/04/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
15/04/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
14/04/2015 |
7.64
|
100 | 7.43 | 7.64 | 7.64 | 0 | 0 | 0 |
13/04/2015 |
7.43
|
4,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
10/04/2015 |
7.43
|
100 | 7.18 | 7.43 | 7.43 | 0 | 0 | 0 |
09/04/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
08/04/2015 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
07/04/2015 |
7.18
|
500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
06/04/2015 |
7.18
|
100 | 7.01 | 7.18 | 7.18 | 100 | 0 | 0.0 |
03/04/2015 |
7.01
|
100 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 |
02/04/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
01/04/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
31/03/2015 |
7.51
|
400 | 7.51 | 7.51 | 7.51 | 400 | 0 | 0.0 |
30/03/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
27/03/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
26/03/2015 |
7.51
|
500 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 |
25/03/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
24/03/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
23/03/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
20/03/2015 |
7.85
|
200 | 7.14 | 7.85 | 6.80 | 0 | 0 | 0 |
19/03/2015 |
7.14
|
300 | 7.47 | 7.68 | 7.01 | 0 | 0 | 0 |
18/03/2015 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
17/03/2015 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
16/03/2015 |
7.47
|
1,700 | 7.47 | 7.51 | 7.47 | 1,000 | 0 | 0.0 |
13/03/2015 |
7.47
|
20,300 | 7.47 | 7.51 | 7.47 | 1,500 | 0 | 0.0 |
12/03/2015 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
11/03/2015 |
7.47
|
300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
10/03/2015 |
7.47
|
655 | 7.60 | 7.60 | 7.47 | 0 | 0 | 0 |
09/03/2015 |
7.60
|
1,720 | 7.77 | 7.77 | 7.14 | 0 | 0 | 0 |
06/03/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
05/03/2015 |
7.77
|
1,300 | 8.27 | 8.27 | 7.77 | 0 | 0 | 0 |
04/03/2015 |
8.27
|
100 | 7.72 | 8.27 | 8.27 | 0 | 0 | 0 |
03/03/2015 |
7.72
|
1,200 | 8.14 | 8.14 | 7.72 | 0 | 0 | 0 |
02/03/2015 |
8.14
|
25 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
27/02/2015 |
8.14
|
100 | 7.77 | 8.14 | 8.14 | 0 | 0 | 0 |
26/02/2015 |
7.77
|
2,000 | 8.10 | 8.10 | 7.77 | 2,000 | 0 | 0.0 |
25/02/2015 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/02/2015 |
8.10
|
100 | 7.77 | 8.10 | 8.10 | 0 | 0 | 0 |
13/02/2015 |
7.77
|
2,300 | 7.77 | 7.77 | 7.77 | 2,200 | 0 | 0.0 |
12/02/2015 |
7.77
|
2,100 | 7.77 | 7.77 | 7.77 | 2,100 | 0 | 0.0 |
11/02/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |