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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
9.74
|
4,000 | 9.50 | 10.47 | 9.56 | 0 | 0 | 0 |
09/02/2015 |
9.50
|
1,500 | 9.50 | 9.56 | 9.50 | 0 | 0 | 0 |
06/02/2015 |
9.50
|
12,600 | 10.29 | 10.35 | 9.44 | 8,000 | 0 | 0.1 |
05/02/2015 |
10.29
|
800 | 9.44 | 10.29 | 9.74 | 0 | 0 | 0 |
04/02/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
03/02/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
02/02/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
30/01/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
29/01/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
28/01/2015 |
9.44
|
1,000 | 9.56 | 9.56 | 9.44 | 1,000 | 0 | 0.0 |
27/01/2015 |
9.56
|
100 | 9.74 | 9.74 | 9.56 | 0 | 0 | 0 |
26/01/2015 |
9.74
|
8,900 | 9.93 | 9.93 | 9.13 | 7,700 | 1,000 | 0.1 |
23/01/2015 |
9.93
|
7,600 | 9.93 | 9.93 | 9.93 | 7,600 | 3,300 | 0.1 |
22/01/2015 |
9.93
|
9,800 | 9.93 | 10.78 | 9.93 | 7,600 | 0 | 0.1 |
21/01/2015 |
9.93
|
5,100 | 9.74 | 10.60 | 9.93 | 0 | 0 | 0 |
20/01/2015 |
9.74
|
1,600 | 9.74 | 9.74 | 9.74 | 0 | 200 | -0.0 |
19/01/2015 |
9.74
|
900 | 9.50 | 9.74 | 9.50 | 0 | 0 | 0 |
16/01/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/01/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
14/01/2015 |
9.50
|
7,900 | 9.50 | 9.50 | 9.50 | 7,900 | 7,400 | 0 |
13/01/2015 |
9.50
|
1,100 | 9.44 | 9.50 | 9.50 | 0 | 0 | 0 |
12/01/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
09/01/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
08/01/2015 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
07/01/2015 |
9.44
|
3,300 | 9.50 | 9.50 | 9.44 | 3,300 | 3,300 | 0 |
06/01/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 1,400 | 0 | 0.0 |
05/01/2015 |
9.50
|
100 | 10.35 | 10.35 | 9.50 | 100 | 0 | 0.0 |
31/12/2014 |
10.35
|
700 | 9.50 | 10.35 | 8.59 | 100 | 0 | 0.0 |
30/12/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/12/2014 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
26/12/2014 |
9.50
|
7,900 | 9.50 | 9.50 | 9.50 | 7,900 | 0 | 0.1 |
25/12/2014 |
9.50
|
5,000 | 9.44 | 9.50 | 9.50 | 0 | 4,900 | -0.1 |
24/12/2014 |
9.44
|
600 | 9.62 | 9.62 | 8.71 | 500 | 0 | 0.0 |
23/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
22/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
19/12/2014 |
9.62
|
900 | 10.66 | 10.66 | 9.62 | 100 | 0 | 0.0 |
18/12/2014 |
10.66
|
100 | 9.68 | 10.66 | 10.66 | 0 | 0 | 0 |
17/12/2014 |
9.68
|
1,600 | 10.11 | 10.66 | 9.68 | 0 | 0 | -0.0 |
16/12/2014 |
10.11
|
230 | 9.26 | 10.11 | 9.32 | 0 | 0 | 0 |
15/12/2014 |
9.26
|
1,000 | 8.46 | 9.26 | 7.67 | 0 | 0 | 0 |
12/12/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/12/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
10/12/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
09/12/2014 |
8.46
|
100 | 9.44 | 9.44 | 8.46 | 0 | 0 | 0 |
08/12/2014 |
9.44
|
1,800 | 8.71 | 9.44 | 8.83 | 0 | 0 | 0 |
05/12/2014 |
8.71
|
100 | 9.62 | 9.62 | 8.71 | 0 | 0 | 0 |
04/12/2014 |
9.62
|
1,000 | 8.77 | 9.62 | 9.62 | 0 | 0 | 0 |
03/12/2014 |
8.77
|
100 | 9.74 | 9.74 | 8.77 | 0 | 0 | -0.0 |
02/12/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
01/12/2014 |
9.74
|
600 | 9.74 | 9.74 | 9.74 | 0 | 0 | -0.0 |
28/11/2014 |
9.74
|
0 | 9.62 | 9.74 | 9.74 | 0 | 0 | 0 |
27/11/2014 |
9.62
|
700 | 9.62 | 10.41 | 9.62 | 0 | 0 | 0 |
26/11/2014 |
9.62
|
12,000 | 9.62 | 10.35 | 9.56 | 0 | 0 | 0.1 |
25/11/2014 |
9.62
|
1,800 | 9.68 | 9.68 | 9.62 | 0 | 0 | 0 |
24/11/2014 |
9.68
|
4,800 | 9.62 | 10.41 | 9.62 | 0 | 0 | 0 |
21/11/2014 |
9.62
|
10,900 | 9.62 | 9.68 | 9.62 | 7,800 | 0 | 0.1 |
20/11/2014 |
9.62
|
5,000 | 9.50 | 9.62 | 9.62 | 0 | 0 | 0 |
19/11/2014 |
9.50
|
0 | 9.56 | 9.50 | 9.50 | 0 | 0 | 0 |
18/11/2014 |
9.56
|
1,100 | 9.74 | 9.74 | 8.77 | 1,000 | 0 | 0.0 |
17/11/2014 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
14/11/2014 |
9.74
|
200 | 9.74 | 9.74 | 9.74 | 200 | 0 | 0.0 |
13/11/2014 |
9.74
|
6,600 | 9.68 | 9.74 | 9.74 | 6,600 | 0 | 0.1 |
12/11/2014 |
9.68
|
1,900 | 9.87 | 9.87 | 9.68 | 400 | 0 | 0.0 |
11/11/2014 |
9.87
|
1,000 | 9.87 | 10.72 | 9.87 | 0 | 0 | 0 |
10/11/2014 |
9.87
|
4,200 | 10.29 | 10.84 | 9.62 | 3,000 | 0 | 0.0 |
07/11/2014 |
10.29
|
5,200 | 9.87 | 10.90 | 9.62 | 2,100 | 0 | 0.0 |
06/11/2014 |
9.87
|
700 | 10.90 | 10.90 | 9.87 | 100 | 200 | -0.0 |
05/11/2014 |
10.90
|
10,500 | 10.47 | 10.90 | 9.62 | 6,500 | 0 | 0.1 |
04/11/2014 |
10.47
|
100 | 9.62 | 10.47 | 10.47 | 0 | 0 | 0 |
03/11/2014 |
9.62
|
12,000 | 10.05 | 10.05 | 9.62 | 6,500 | 0 | 0.1 |
31/10/2014 |
10.05
|
11,000 | 10.41 | 10.90 | 9.68 | 3,700 | 0 | 0.1 |
30/10/2014 |
10.41
|
100 | 9.62 | 10.41 | 10.41 | 2,500 | 20,000 | -0.3 |
29/10/2014 |
9.62
|
34,600 | 9.44 | 10.29 | 9.44 | 2,500 | 20,000 | -0.3 |
28/10/2014 |
9.44
|
6,600 | 9.44 | 10.29 | 9.44 | 4,400 | 0 | 0.1 |
27/10/2014 |
9.44
|
6,700 | 9.99 | 10.41 | 9.44 | 6,600 | 0 | 0.1 |
24/10/2014 |
9.99
|
6,700 | 9.74 | 10.41 | 9.56 | 0 | 0 | 0 |
23/10/2014 |
9.74
|
5,100 | 9.56 | 9.74 | 9.56 | 0 | 0 | 0 |
22/10/2014 |
9.56
|
6,600 | 9.74 | 10.54 | 9.56 | 0 | 0 | 0 |
21/10/2014 |
9.74
|
6,200 | 10.05 | 10.05 | 9.56 | 0 | 0 | 0 |
20/10/2014 |
10.05
|
8,700 | 11.14 | 11.81 | 10.05 | 0 | 0 | 0 |
17/10/2014 |
11.14
|
100 | 10.11 | 11.14 | 11.14 | 0 | 0 | 0 |
16/10/2014 |
10.11
|
6,600 | 11.21 | 12.18 | 10.11 | 0 | 0 | 0 |
15/10/2014 |
11.21
|
100 | 10.29 | 11.21 | 11.21 | 0 | 0 | 0 |
14/10/2014 |
10.29
|
500 | 11.39 | 11.39 | 10.29 | 0 | 0 | 0 |
13/10/2014 |
11.39
|
100 | 10.66 | 11.39 | 11.39 | 0 | 0 | 0 |
10/10/2014 |
10.66
|
200 | 9.74 | 10.66 | 10.05 | 0 | 0 | 0 |
09/10/2014 |
9.74
|
3,100 | 9.56 | 9.74 | 8.83 | 1,000 | 0 | 0.0 |
08/10/2014 |
9.56
|
100 | 9.74 | 9.74 | 9.56 | 0 | 0 | 0 |
07/10/2014 |
9.74
|
16,500 | 10.41 | 10.41 | 9.44 | 5,900 | 0 | 0.1 |
06/10/2014 |
10.41
|
5,200 | 11.51 | 12.48 | 10.41 | 100 | 0 | 0.0 |
03/10/2014 |
11.51
|
100 | 10.84 | 11.51 | 11.51 | 0 | 0 | 0 |
02/10/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
01/10/2014 |
10.84
|
100 | 9.74 | 10.84 | 10.84 | 0 | 0 | 0 |
30/09/2014 |
9.74
|
9,200 | 10.23 | 10.23 | 9.38 | 6,100 | 6,800 | -0.0 |
29/09/2014 |
10.23
|
3,200 | 11.33 | 11.45 | 10.23 | 100 | 1,300 | -0.0 |
26/09/2014 |
11.33
|
100 | 10.35 | 11.33 | 11.33 | 0 | 0 | 0 |
25/09/2014 |
10.35
|
100 | 9.56 | 10.35 | 10.35 | 0 | 0 | 0 |
24/09/2014 |
9.56
|
10,000 | 9.56 | 9.74 | 9.56 | 6,500 | 0 | 0.1 |
23/09/2014 |
9.56
|
9,100 | 10.35 | 10.35 | 9.56 | 6,500 | 9,000 | -0.0 |
22/09/2014 |
10.35
|
1,900 | 12.55 | 12.55 | 10.35 | 0 | 0 | 0 |