Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
09/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
06/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
05/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
04/02/2015 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
03/02/2015 |
11.95
|
100 | 11.32 | 11.95 | 11.95 | 0 | 0 | 0 |
02/02/2015 |
11.32
|
3,800 | 11.32 | 11.37 | 11.32 | 0 | 2,800 | -0.1 |
30/01/2015 |
11.32
|
1,000 | 11.95 | 11.95 | 11.32 | 0 | 0 | 0 |
29/01/2015 |
11.95
|
1,900 | 12.00 | 12.00 | 11.85 | 0 | 1,200 | -0.0 |
28/01/2015 |
12.00
|
1,100 | 11.85 | 12.00 | 11.76 | 100 | 700 | -0.0 |
27/01/2015 |
11.85
|
4,800 | 12.00 | 12.00 | 11.85 | 0 | 3,000 | -0.1 |
26/01/2015 |
12.00
|
5,800 | 12.00 | 12.00 | 11.90 | 0 | 2,400 | -0.1 |
23/01/2015 |
12.00
|
1,000 | 12.52 | 12.52 | 12.00 | 0 | 0 | 0 |
22/01/2015 |
12.52
|
100 | 12.00 | 12.52 | 12.52 | 100 | 0 | 0.0 |
21/01/2015 |
12.00
|
4,900 | 12.00 | 12.00 | 12.00 | 4,900 | 0 | 0.1 |
20/01/2015 |
12.00
|
2,000 | 12.91 | 12.91 | 12.00 | 0 | 0 | 0 |
19/01/2015 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
16/01/2015 |
12.91
|
2,300 | 12.43 | 12.96 | 12.00 | 100 | 0 | 0.0 |
15/01/2015 |
12.43
|
500 | 12.19 | 12.43 | 11.66 | 300 | 0 | 0.0 |
14/01/2015 |
12.19
|
2,600 | 12.28 | 12.28 | 12.00 | 100 | 0 | 0.0 |
13/01/2015 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
12/01/2015 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
09/01/2015 |
12.28
|
100 | 11.76 | 12.28 | 12.28 | 100 | 0 | 0.0 |
08/01/2015 |
11.76
|
1,200 | 11.80 | 11.80 | 11.76 | 0 | 0 | 0 |
07/01/2015 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/01/2015 |
11.80
|
400 | 13.10 | 13.10 | 11.80 | 100 | 0 | 0.0 |
05/01/2015 |
13.10
|
200 | 12.19 | 13.10 | 10.99 | 100 | 100 | 0.0 |
31/12/2014 |
12.19
|
200 | 12.91 | 12.91 | 11.66 | 100 | 100 | 0.0 |
30/12/2014 |
12.91
|
200 | 12.91 | 12.91 | 11.66 | 100 | 100 | 0.0 |
29/12/2014 |
12.91
|
200 | 12.43 | 12.91 | 11.23 | 0 | 100 | -0.0 |
26/12/2014 |
12.43
|
5,670 | 12.67 | 12.67 | 11.42 | 600 | 0 | 0.0 |
25/12/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
24/12/2014 |
12.67
|
3,200 | 12.72 | 13.44 | 11.52 | 200 | 0 | 0.0 |
23/12/2014 |
12.72
|
4,300 | 11.71 | 12.86 | 11.42 | 4,100 | 0 | 0.1 |
22/12/2014 |
11.71
|
3,250 | 11.52 | 11.71 | 11.52 | 100 | 3,100 | -0.1 |
19/12/2014 |
11.52
|
2,000 | 11.71 | 11.71 | 11.52 | 0 | 0 | 0 |
18/12/2014 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
17/12/2014 |
11.71
|
5,000 | 11.56 | 12.48 | 11.52 | 400 | 0 | 0.0 |
16/12/2014 |
11.56
|
2,920 | 11.47 | 11.76 | 11.52 | 100 | 0 | 0.0 |
15/12/2014 |
11.47
|
700 | 11.76 | 11.80 | 11.47 | 200 | 0 | 0.0 |
12/12/2014 |
11.76
|
7,200 | 11.66 | 11.76 | 11.42 | 100 | 0 | 0.0 |
11/12/2014 |
11.66
|
1,400 | 11.52 | 11.76 | 11.42 | 400 | 0 | 0.0 |
10/12/2014 |
11.52
|
6,800 | 11.52 | 11.52 | 11.23 | 4,700 | 0 | 0.1 |
09/12/2014 |
11.52
|
11,100 | 11.52 | 11.52 | 11.23 | 4,500 | 0 | 0.1 |
08/12/2014 |
11.52
|
14,000 | 11.47 | 11.56 | 11.23 | 5,500 | 0 | 0.1 |
05/12/2014 |
11.47
|
5,280 | 11.28 | 11.47 | 11.08 | 200 | 900 | -0.0 |
04/12/2014 |
11.28
|
2,100 | 10.80 | 11.28 | 11.08 | 0 | 100 | -0.0 |
03/12/2014 |
10.80
|
1,100 | 11.23 | 11.23 | 10.75 | 300 | 0 | 0.0 |
02/12/2014 |
11.23
|
500 | 11.18 | 11.23 | 10.61 | 100 | 0 | 0.0 |
01/12/2014 |
11.18
|
200 | 11.23 | 11.23 | 10.65 | 100 | 0 | 0.0 |
28/11/2014 |
11.23
|
15,100 | 10.51 | 11.23 | 10.56 | 300 | 3,000 | -0.1 |
27/11/2014 |
10.51
|
17,300 | 10.17 | 11.04 | 10.51 | 1,000 | 0 | 0.0 |
26/11/2014 |
10.17
|
8,200 | 11.13 | 11.13 | 10.17 | 5,900 | 0 | 0.1 |
25/11/2014 |
11.13
|
1,100 | 10.46 | 11.13 | 10.37 | 100 | 0 | 0.0 |
24/11/2014 |
10.46
|
500 | 10.22 | 10.51 | 10.46 | 100 | 0 | 0.0 |
21/11/2014 |
10.22
|
1,300 | 9.84 | 10.56 | 10.17 | 300 | 0 | 0.0 |
20/11/2014 |
9.84
|
6,300 | 10.56 | 10.99 | 9.84 | 5,600 | 0 | 0.1 |
19/11/2014 |
10.56
|
11,400 | 10.65 | 10.65 | 10.32 | 3,900 | 0 | 0.1 |
18/11/2014 |
10.65
|
900 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
17/11/2014 |
10.65
|
2,300 | 10.65 | 10.99 | 10.08 | 200 | 0 | 0.0 |
14/11/2014 |
10.65
|
540 | 10.13 | 10.84 | 10.32 | 300 | 0 | 0.0 |
13/11/2014 |
10.13
|
2,900 | 10.56 | 10.75 | 9.50 | 1,700 | 0 | 0.0 |
12/11/2014 |
10.56
|
11,900 | 9.84 | 10.56 | 10.08 | 100 | 0 | 0.0 |
11/11/2014 |
9.84
|
4,700 | 9.84 | 10.08 | 9.84 | 200 | 0 | 0.0 |
10/11/2014 |
9.84
|
6,400 | 9.84 | 9.89 | 9.84 | 100 | 0 | 0.0 |
07/11/2014 |
9.84
|
1,100 | 10.27 | 10.27 | 9.84 | 0 | 0 | 0 |
06/11/2014 |
10.27
|
5,300 | 10.37 | 10.37 | 9.69 | 100 | 0 | 0.0 |
05/11/2014 |
10.37
|
110 | 10.08 | 10.37 | 10.37 | 100 | 0 | 0.0 |
04/11/2014 |
10.08
|
14,100 | 10.32 | 10.32 | 9.60 | 6,500 | 0 | 0.1 |
03/11/2014 |
10.32
|
42,400 | 9.60 | 10.32 | 9.60 | 7,000 | 0 | 0.1 |
31/10/2014 |
9.60
|
1,400 | 9.60 | 9.60 | 9.60 | 1,400 | 0 | 0.0 |
30/10/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
29/10/2014 |
9.60
|
9,300 | 9.60 | 9.79 | 9.60 | 6,900 | 0 | 0.1 |
28/10/2014 |
9.60
|
4,600 | 9.60 | 9.84 | 9.60 | 0 | 0 | 0 |
27/10/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
24/10/2014 |
9.60
|
7,200 | 9.60 | 9.60 | 9.17 | 5,700 | 0 | 0.1 |
23/10/2014 |
9.60
|
400 | 9.55 | 9.84 | 9.60 | 0 | 0 | 0 |
22/10/2014 |
9.55
|
7,000 | 8.73 | 9.60 | 8.88 | 0 | 0 | 0 |
21/10/2014 |
8.73
|
1,300 | 9.36 | 9.36 | 8.73 | 0 | 0 | 0 |
20/10/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
17/10/2014 |
9.36
|
10 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
16/10/2014 |
9.36
|
200 | 9.12 | 9.36 | 9.36 | 0 | 0 | 0 |
15/10/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
14/10/2014 |
9.12
|
200 | 8.97 | 9.12 | 9.12 | 0 | 0 | 0 |
13/10/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
10/10/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
09/10/2014 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
08/10/2014 |
8.97
|
110 | 8.88 | 8.97 | 8.97 | 0 | 0 | 0 |
07/10/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
06/10/2014 |
8.88
|
8,400 | 9.79 | 9.79 | 8.88 | 0 | 0 | 0 |
03/10/2014 |
9.79
|
10,800 | 9.02 | 9.79 | 8.97 | 0 | 0 | 0 |
02/10/2014 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
01/10/2014 |
9.02
|
3,400 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 |
30/09/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
29/09/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
26/09/2014 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
25/09/2014 |
9.12
|
500 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
24/09/2014 |
9.12
|
1,000 | 9.36 | 9.36 | 9.12 | 0 | 0 | 0 |
23/09/2014 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
22/09/2014 |
9.36
|
1,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |