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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/03/2015 |
10.80
|
16,700 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
13/03/2015 |
10.90
|
20,700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
12/03/2015 |
10.90
|
3,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
11/03/2015 |
10.90
|
30,300 | 11 | 11 | 10.80 | 0 | 0 | 0 |
10/03/2015 |
11
|
5,300 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
09/03/2015 |
11.10
|
17,200 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
06/03/2015 |
11.20
|
18,600 | 11 | 11.20 | 9.90 | 0 | 0 | 0 |
05/03/2015 |
11
|
49,100 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
04/03/2015 |
11.40
|
5,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/03/2015 |
11.40
|
29,000 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
02/03/2015 |
11.40
|
27,700 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 |
27/02/2015 |
10.80
|
38,400 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
26/02/2015 |
10.80
|
21,300 | 10.90 | 10.90 | 10.50 | 0 | 300 | -0.0 |
25/02/2015 |
10.90
|
65,019 | 11 | 11 | 10.70 | 0 | 0 | 0 |
24/02/2015 |
11
|
34,000 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
13/02/2015 |
11.20
|
44,927 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
12/02/2015 |
11.80
|
6,100 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
11/02/2015 |
11.50
|
4,026 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
10/02/2015 |
11.40
|
23,600 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
09/02/2015 |
11.30
|
18,700 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
06/02/2015 |
11.30
|
400 | 11.20 | 11.30 | 11.30 | 0 | 0 | 0 |
05/02/2015 |
11.20
|
7,900 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
04/02/2015 |
11.20
|
5,300 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
03/02/2015 |
11.30
|
11,600 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
02/02/2015 |
11.40
|
7,100 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
30/01/2015 |
11.60
|
32,800 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
29/01/2015 |
11.60
|
1,700 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
28/01/2015 |
11.60
|
16,373 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
27/01/2015 |
11.40
|
21,325 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
26/01/2015 |
11.50
|
11,849 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
23/01/2015 |
11.40
|
15,900 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
22/01/2015 |
11.50
|
9,900 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
21/01/2015 |
11.30
|
11,600 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
20/01/2015 |
11.30
|
8,700 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
19/01/2015 |
11.30
|
16,400 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
16/01/2015 |
11.40
|
9,500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
15/01/2015 |
11.40
|
15,800 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
14/01/2015 |
11.50
|
13,600 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
13/01/2015 |
11.50
|
5,600 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
12/01/2015 |
11.50
|
6,325 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
09/01/2015 |
11.70
|
12,650 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
08/01/2015 |
11.40
|
28,700 | 11.40 | 12 | 11.20 | 0 | 0 | 0 |
07/01/2015 |
11.40
|
10,910 | 12.20 | 12.20 | 11.40 | 0 | 0 | 0 |
06/01/2015 |
12.20
|
7,900 | 11.20 | 12.20 | 10.80 | 0 | 0 | 0 |
05/01/2015 |
11.20
|
7,800 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
31/12/2014 |
11.40
|
38,711 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
30/12/2014 |
11.40
|
24,500 | 10.80 | 11.40 | 10.60 | 0 | 0 | 0 |
29/12/2014 |
10.80
|
16,599 | 11.20 | 11.40 | 10.80 | 0 | 0 | 0 |
26/12/2014 |
11.20
|
18,700 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
25/12/2014 |
11.40
|
7,762 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
24/12/2014 |
11.40
|
22,900 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
23/12/2014 |
11.30
|
28,800 | 11.50 | 11.50 | 11.10 | 0 | 600 | -0.0 |
22/12/2014 |
11.50
|
14,059 | 11.20 | 11.70 | 11.20 | 0 | 600 | -0.0 |
19/12/2014 |
11.20
|
7,800 | 11.80 | 11.90 | 11.20 | 0 | 0 | 0 |
18/12/2014 |
11.80
|
28,700 | 11 | 11.80 | 10.90 | 0 | 0 | 0 |
17/12/2014 |
11
|
34,600 | 11.60 | 12.10 | 11 | 0 | 0 | 0 |
16/12/2014 |
11.60
|
14,075 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
15/12/2014 |
12
|
12,800 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
12/12/2014 |
12.20
|
32,200 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
11/12/2014 |
12.10
|
34,100 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
10/12/2014 |
12.40
|
48,772 | 12 | 12.40 | 12 | 0 | 0 | 0 |
09/12/2014 |
12
|
73,810 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
08/12/2014 |
12.70
|
34,300 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
05/12/2014 |
12.80
|
13,772 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
04/12/2014 |
12.80
|
58,200 | 12.90 | 13.10 | 12.70 | 0 | 0 | 0 |
03/12/2014 |
12.90
|
13,500 | 12.90 | 13.40 | 12.90 | 0 | 0 | 0 |
02/12/2014 |
12.90
|
26,000 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 |
01/12/2014 |
12.90
|
15,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
28/11/2014 |
13
|
32,228 | 13 | 13.50 | 12.80 | 0 | 28 | -0.0 |
27/11/2014 |
13
|
10,210 | 13 | 13.20 | 12.80 | 0 | 10 | -0.0 |
26/11/2014 |
13
|
30,310 | 13.20 | 13.70 | 12.70 | 0 | 10 | -0.0 |
25/11/2014 |
13.20
|
30,100 | 12.90 | 13.70 | 12.80 | 0 | 47 | -0.0 |
24/11/2014 |
12.90
|
86,350 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
21/11/2014 |
13.40
|
47,900 | 13.50 | 13.80 | 13 | 0 | 0 | 0 |
20/11/2014 |
13.50
|
68,900 | 13 | 13.50 | 13.10 | 0 | 0 | 0 |
19/11/2014 |
13
|
42,200 | 13.10 | 13.40 | 13 | 0 | 2,000 | -0.0 |
18/11/2014 |
13.10
|
105,300 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
17/11/2014 |
13.70
|
47,800 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
14/11/2014 |
13.60
|
16,350 | 13.80 | 13.80 | 13.50 | 2,000 | 0 | 0.0 |
13/11/2014 |
13.80
|
466,300 | 13.10 | 14 | 13 | 0 | 5,000 | -0.1 |
12/11/2014 |
13.10
|
60,700 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
11/11/2014 |
13.10
|
18,100 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
10/11/2014 |
13.20
|
43,300 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
07/11/2014 |
13.20
|
22,400 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
06/11/2014 |
13.20
|
93,600 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
05/11/2014 |
13.10
|
72,600 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
04/11/2014 |
13.20
|
37,100 | 13 | 13.20 | 13.10 | 0 | 0 | 0 |
03/11/2014 |
13
|
79,900 | 13 | 13.50 | 13 | 0 | 0 | 0 |
31/10/2014 |
13
|
21,200 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
30/10/2014 |
12.80
|
9,300 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
29/10/2014 |
12.90
|
46,400 | 12.60 | 12.90 | 12.70 | 0 | 0 | 0 |
28/10/2014 |
12.60
|
100,800 | 12.40 | 12.60 | 12.50 | 0 | 0 | 0 |
27/10/2014 |
12.40
|
63,900 | 13 | 13 | 12.10 | 0 | 0 | 0 |
24/10/2014 |
13
|
99,800 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
23/10/2014 |
13
|
98,500 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
22/10/2014 |
13.40
|
61,200 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
21/10/2014 |
13.40
|
47,400 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
20/10/2014 |
13.50
|
150,500 | 13.10 | 13.70 | 13.40 | 0 | 10,000 | -0.1 |
17/10/2014 |
13.10
|
145,100 | 12.70 | 13.80 | 12.70 | 0 | 0 | 0 |
16/10/2014 |
12.70
|
98,400 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |