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) |
30/06/2015 |
12.31
|
21,100 | 11.39 | 12.31 | 11.47 | 0 | 0 | 0 |
29/06/2015 |
11.39
|
1,500 | 12.01 | 12.01 | 11.39 | 0 | 0 | 0 |
26/06/2015 |
12.01
|
5,900 | 11.78 | 12.01 | 11.39 | 0 | 0 | 0 |
25/06/2015 |
11.78
|
6,100 | 11.47 | 11.93 | 11.32 | 0 | 0 | 0 |
24/06/2015 |
11.47
|
2,000 | 11.39 | 11.70 | 11.47 | 0 | 0 | 0 |
23/06/2015 |
11.39
|
4,000 | 11.93 | 11.93 | 11.39 | 0 | 0 | 0 |
22/06/2015 |
11.93
|
4,300 | 11.93 | 11.93 | 11.85 | 0 | 0 | 0 |
19/06/2015 |
11.93
|
3,600 | 11.78 | 11.93 | 11.47 | 0 | 0 | 0 |
18/06/2015 |
11.78
|
57,300 | 11.70 | 11.85 | 11.32 | 0 | 0 | 0 |
17/06/2015 |
11.70
|
16,200 | 11.85 | 11.85 | 11.47 | 0 | 0 | 0 |
16/06/2015 |
11.85
|
5,500 | 11.93 | 11.93 | 11.85 | 0 | 0 | 0 |
15/06/2015 |
11.93
|
8,900 | 11.93 | 12.92 | 11.93 | 0 | 2,000 | -0.0 |
12/06/2015 |
11.93
|
6,300 | 12.92 | 12.92 | 11.85 | 0 | 0 | 0 |
11/06/2015 |
12.92
|
609,000 | 12.62 | 13.69 | 11.39 | 0 | 0 | 0 |
10/06/2015 |
12.62
|
29,200 | 12.62 | 13.69 | 12.62 | 0 | 0 | 0 |
09/06/2015 |
12.62
|
16,300 | 12.62 | 12.69 | 12.62 | 0 | 0 | 0 |
08/06/2015 |
12.62
|
3,500 | 13.76 | 13.76 | 12.62 | 0 | 0 | 0 |
05/06/2015 |
13.76
|
8,200 | 13.00 | 13.76 | 13.08 | 0 | 0 | 0 |
04/06/2015 |
13.00
|
40,100 | 13.00 | 13.31 | 13.00 | 0 | 0 | 0 |
03/06/2015 |
13.00
|
33,400 | 12.92 | 13.54 | 12.92 | 0 | 0 | 0 |
02/06/2015 |
12.92
|
1,100 | 12.46 | 12.92 | 12.54 | 0 | 0 | 0 |
01/06/2015 |
12.46
|
300 | 12.69 | 13.31 | 12.46 | 0 | 0 | 0 |
29/05/2015 |
12.69
|
6,700 | 13.31 | 14.15 | 12.39 | 0 | 0 | 0 |
28/05/2015 |
13.31
|
1,600 | 13.31 | 14.53 | 13.31 | 0 | 0 | 0 |
27/05/2015 |
13.31
|
1,000 | 14.07 | 14.07 | 13.31 | 0 | 0 | 0 |
26/05/2015 |
14.07
|
12,300 | 13.76 | 14.22 | 13.38 | 0 | 0 | 0 |
25/05/2015 |
13.76
|
10,500 | 13.92 | 13.92 | 13.38 | 0 | 0 | 0 |
22/05/2015 |
13.92
|
9,600 | 14.53 | 14.53 | 13.84 | 0 | 0 | 0 |
21/05/2015 |
14.53
|
21,700 | 14.68 | 14.68 | 14.45 | 0 | 0 | 0 |
20/05/2015 |
14.68
|
130,700 | 14.84 | 15.98 | 14.15 | 0 | 0 | 0 |
19/05/2015 |
14.84
|
3,112,273 | 13.54 | 14.84 | 14.15 | 0 | 0 | 0 |
18/05/2015 |
13.54
|
347,900 | 12.31 | 13.54 | 12.16 | 0 | 0 | 0 |
15/05/2015 |
12.31
|
199,500 | 11.24 | 12.31 | 11.47 | 0 | 0 | 0 |
14/05/2015 |
11.24
|
100 | 11.62 | 11.62 | 11.24 | 0 | 0 | 0 |
13/05/2015 |
11.62
|
800 | 11.62 | 11.62 | 11.24 | 0 | 0 | 0 |
12/05/2015 |
11.62
|
10,800 | 11.62 | 11.62 | 11.24 | 0 | 0 | 0 |
11/05/2015 |
11.62
|
2,500 | 11.78 | 11.78 | 11.24 | 0 | 0 | 0 |
08/05/2015 |
11.78
|
41,300 | 11.78 | 11.78 | 10.86 | 0 | 0 | 0 |
07/05/2015 |
11.78
|
10,300 | 11.09 | 11.78 | 11.09 | 0 | 0 | 0 |
06/05/2015 |
11.09
|
47,400 | 11.78 | 11.78 | 11.09 | 0 | 0 | 0 |
05/05/2015 |
11.78
|
21,000 | 11.09 | 11.78 | 11.70 | 0 | 0 | 0 |
04/05/2015 |
11.09
|
43,000 | 11.85 | 11.85 | 11.09 | 0 | 0 | 0 |
27/04/2015 |
11.85
|
37,500 | 11.85 | 12.24 | 11.85 | 0 | 0 | 0 |
24/04/2015 |
11.85
|
3,300 | 12.01 | 12.01 | 11.85 | 0 | 0 | 0 |
23/04/2015 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
22/04/2015 |
12.01
|
120 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
21/04/2015 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
20/04/2015 |
12.01
|
5,100 | 11.93 | 12.01 | 11.93 | 0 | 0 | 0 |
17/04/2015 |
11.93
|
32,600 | 11.78 | 11.93 | 11.55 | 0 | 0 | 0 |
16/04/2015 |
11.78
|
19,400 | 11.55 | 11.78 | 11.39 | 0 | 0 | 0 |
15/04/2015 |
11.55
|
12,400 | 11.47 | 11.55 | 10.71 | 0 | 0 | 0 |
14/04/2015 |
11.47
|
33,600 | 11.85 | 11.85 | 11.47 | 0 | 0 | 0 |
13/04/2015 |
11.85
|
10,000 | 11.85 | 11.85 | 11.62 | 0 | 0 | 0 |
10/04/2015 |
11.85
|
25,100 | 11.78 | 11.93 | 11.62 | 0 | 0 | 0 |
09/04/2015 |
11.78
|
14,200 | 11.39 | 11.78 | 11.39 | 0 | 0 | 0 |
08/04/2015 |
11.39
|
27,400 | 11.39 | 11.78 | 10.78 | 0 | 0 | 0 |
07/04/2015 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
06/04/2015 |
11.39
|
5,200 | 11.62 | 11.62 | 10.86 | 0 | 0 | 0 |
03/04/2015 |
11.62
|
400 | 11.39 | 11.62 | 11.62 | 0 | 0 | 0 |
02/04/2015 |
11.39
|
101,200 | 10.40 | 11.39 | 11.32 | 0 | 0 | 0 |
01/04/2015 |
10.40
|
22,400 | 11.09 | 11.39 | 10.40 | 0 | 0 | 0 |
31/03/2015 |
11.09
|
1,900 | 11.55 | 11.55 | 11.09 | 0 | 0 | 0 |
30/03/2015 |
11.55
|
25,600 | 11.32 | 11.62 | 10.71 | 0 | 0 | 0 |
27/03/2015 |
11.32
|
14,100 | 11.85 | 11.85 | 11.32 | 0 | 0 | 0 |
26/03/2015 |
11.85
|
12,100 | 11.70 | 11.85 | 11.39 | 0 | 0 | 0 |
25/03/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/03/2015 |
11.70
|
7,100 | 11.93 | 11.93 | 11.47 | 0 | 0 | 0 |
23/03/2015 |
11.93
|
100 | 11.55 | 11.93 | 11.93 | 0 | 0 | 0 |
20/03/2015 |
11.55
|
10,900 | 12.16 | 12.31 | 11.55 | 0 | 0 | 0 |
19/03/2015 |
12.16
|
62,200 | 11.78 | 12.62 | 11.85 | 0 | 0 | 0 |
18/03/2015 |
11.78
|
17,000 | 10.71 | 11.78 | 11.09 | 0 | 0 | 0 |
17/03/2015 |
10.71
|
10,800 | 10.86 | 11.32 | 10.71 | 0 | 700 | -0.0 |
16/03/2015 |
10.86
|
30,800 | 11.47 | 11.47 | 10.86 | 0 | 0 | 0 |
13/03/2015 |
11.47
|
24,000 | 11.47 | 11.55 | 10.86 | 0 | 0 | 0 |
12/03/2015 |
11.47
|
13,900 | 11.93 | 11.93 | 11.47 | 0 | 0 | 0 |
11/03/2015 |
11.93
|
1,100 | 12.08 | 12.08 | 11.85 | 0 | 0 | 0 |
10/03/2015 |
12.08
|
1,700 | 11.93 | 12.08 | 11.62 | 0 | 0 | 0 |
09/03/2015 |
11.93
|
4,700 | 12.31 | 12.31 | 11.93 | 0 | 0 | 0 |
06/03/2015 |
12.31
|
7,700 | 12.39 | 12.46 | 12.24 | 0 | 0 | 0 |
05/03/2015 |
12.39
|
8,000 | 12.01 | 12.62 | 12.16 | 0 | 0 | 0 |
04/03/2015 |
12.01
|
23,000 | 12.08 | 12.08 | 11.85 | 0 | 0 | 0 |
03/03/2015 |
12.08
|
10,000 | 12.08 | 12.08 | 12.01 | 0 | 0 | 0 |
02/03/2015 |
12.08
|
5,500 | 12.31 | 12.31 | 11.93 | 0 | 0 | 0 |
27/02/2015 |
12.31
|
500 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
26/02/2015 |
12.31
|
1,300 | 12.24 | 12.31 | 12.24 | 0 | 0 | 0 |
25/02/2015 |
12.24
|
20,800 | 12.54 | 12.54 | 12.24 | 0 | 0 | 0 |
24/02/2015 |
12.54
|
12,800 | 12.46 | 12.54 | 11.93 | 0 | 0 | 0 |
13/02/2015 |
12.46
|
1,700 | 12.62 | 12.62 | 12.46 | 0 | 0 | 0 |
12/02/2015 |
12.62
|
4,645 | 12.31 | 12.85 | 12.31 | 0 | 0 | 0 |
11/02/2015 |
12.31
|
8,000 | 11.93 | 12.31 | 12.01 | 0 | 0 | 0 |
10/02/2015 |
11.93
|
7,000 | 12.92 | 12.92 | 11.78 | 0 | 0 | 0 |
09/02/2015 |
12.92
|
43,800 | 12.08 | 13.23 | 12.24 | 0 | 0 | 0 |
06/02/2015 |
12.08
|
9,800 | 11.32 | 12.24 | 11.85 | 0 | 0 | 0 |
05/02/2015 |
11.32
|
700 | 11.78 | 12.01 | 11.32 | 0 | 0 | 0 |
04/02/2015 |
11.78
|
85,200 | 10.71 | 11.78 | 11.16 | 0 | 0 | 0 |
03/02/2015 |
10.71
|
78,900 | 11.47 | 12.01 | 10.71 | 0 | 0 | 0 |
02/02/2015 |
11.47
|
29,100 | 12.08 | 12.16 | 11.24 | 0 | 0 | 0 |
30/01/2015 |
12.08
|
6,300 | 12.62 | 12.92 | 12.08 | 0 | 0 | 0 |
29/01/2015 |
12.62
|
24,600 | 13.08 | 13.08 | 12.24 | 0 | 0 | 0 |
28/01/2015 |
13.08
|
44,200 | 13.38 | 13.76 | 12.24 | 0 | 0 | 0 |