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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.36
|
7,130 | 7.25 | 7.36 | 7.25 | 6,800 | 0 | 0.1 |
09/02/2015 |
7.25
|
300 | 7.30 | 7.36 | 7.25 | 200 | 0 | 0.0 |
06/02/2015 |
7.30
|
100 | 7.36 | 7.36 | 7.30 | 100 | 0 | 0.0 |
05/02/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
04/02/2015 |
7.36
|
80 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
03/02/2015 |
7.36
|
2,080 | 7.36 | 7.36 | 7.36 | 2,000 | 0 | 0.0 |
02/02/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
30/01/2015 |
7.36
|
500 | 7.30 | 7.36 | 7.36 | 0 | 0 | 0 |
29/01/2015 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/01/2015 |
7.30
|
1,000 | 7.25 | 7.30 | 7.30 | 0 | 0 | 0 |
27/01/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
26/01/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
23/01/2015 |
7.25
|
2,200 | 7.53 | 7.53 | 7.25 | 2,200 | 0 | 0.0 |
22/01/2015 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
21/01/2015 |
7.53
|
600 | 7.25 | 7.53 | 7.53 | 0 | 0 | 0 |
20/01/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
19/01/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/01/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
15/01/2015 |
7.25
|
2,100 | 7.69 | 7.69 | 7.25 | 0 | 0 | 0 |
14/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
13/01/2015 |
7.69
|
100 | 8.53 | 8.53 | 7.69 | 0 | 100 | -0.0 |
12/01/2015 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
09/01/2015 |
8.53
|
100 | 8.03 | 8.53 | 8.53 | 0 | 0 | 0 |
08/01/2015 |
8.03
|
101 | 8.86 | 8.86 | 8.03 | 100 | 0 | 0.0 |
07/01/2015 |
8.86
|
500 | 8.14 | 8.86 | 8.86 | 0 | 0 | 0 |
06/01/2015 |
8.14
|
100 | 7.69 | 8.14 | 8.14 | 0 | 0 | 0 |
05/01/2015 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
31/12/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
30/12/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
29/12/2014 |
7.69
|
100 | 7.14 | 7.69 | 7.69 | 0 | 0 | 0 |
26/12/2014 |
7.14
|
8,900 | 6.91 | 7.14 | 7.08 | 0 | 0 | 0 |
25/12/2014 |
6.91
|
400 | 7.08 | 7.08 | 6.91 | 0 | 0 | 0 |
24/12/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
23/12/2014 |
7.08
|
1,400 | 7.58 | 7.58 | 7.08 | 0 | 0 | 0 |
22/12/2014 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 100 | -0.0 |
19/12/2014 |
7.58
|
1,300 | 7.53 | 7.69 | 6.86 | 0 | 100 | -0.0 |
18/12/2014 |
7.53
|
400 | 7.58 | 7.58 | 6.86 | 0 | 400 | -0.0 |
17/12/2014 |
7.58
|
28,500 | 7.58 | 7.58 | 7.58 | 28,500 | 0 | 0.4 |
16/12/2014 |
7.58
|
16,300 | 7.36 | 7.58 | 7.58 | 6,300 | 0 | 0.1 |
15/12/2014 |
7.36
|
113,100 | 7.30 | 7.58 | 7.30 | 0 | 0 | 0 |
12/12/2014 |
7.30
|
103,200 | 7.53 | 7.58 | 7.30 | 102,000 | 0 | 1.4 |
11/12/2014 |
7.53
|
52,500 | 7.53 | 7.58 | 6.86 | 51,400 | 100 | 0.7 |
10/12/2014 |
7.53
|
2,000 | 7.08 | 7.53 | 6.69 | 0 | 100 | -0.0 |
09/12/2014 |
7.08
|
1,000 | 7.25 | 7.25 | 6.52 | 0 | 100 | -0.0 |
08/12/2014 |
7.25
|
900 | 7.41 | 7.58 | 6.69 | 0 | 100 | -0.0 |
05/12/2014 |
7.41
|
28,100 | 7.41 | 8.14 | 7.41 | 300 | 0 | 0.0 |
04/12/2014 |
7.41
|
206,500 | 6.75 | 7.41 | 7.02 | 0 | 0 | 0 |
03/12/2014 |
6.75
|
2,500 | 7.41 | 7.41 | 6.75 | 0 | 100 | -0.0 |
02/12/2014 |
7.41
|
2,600 | 6.75 | 7.41 | 6.75 | 0 | 100 | -0.0 |
01/12/2014 |
6.75
|
300 | 7.19 | 7.19 | 6.75 | 0 | 0 | 0 |
28/11/2014 |
7.19
|
100 | 6.86 | 7.19 | 7.19 | 0 | 0 | 0 |
27/11/2014 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/11/2014 |
6.86
|
900 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
25/11/2014 |
6.86
|
200 | 6.75 | 6.86 | 6.86 | 0 | 0 | 0 |
24/11/2014 |
6.75
|
100 | 6.97 | 6.97 | 6.75 | 0 | 0 | 0 |
21/11/2014 |
6.97
|
100 | 6.75 | 6.97 | 6.97 | 0 | 0 | 0 |
20/11/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
19/11/2014 |
6.75
|
5,800 | 6.75 | 7.25 | 6.75 | 400 | 0 | 0.0 |
18/11/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
17/11/2014 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
14/11/2014 |
6.75
|
1,000 | 6.75 | 6.91 | 6.75 | 0 | 0 | 0 |
13/11/2014 |
6.75
|
8,300 | 6.69 | 6.97 | 6.75 | 0 | 0 | 0 |
12/11/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/11/2014 |
6.69
|
300 | 6.91 | 6.91 | 6.69 | 0 | 0 | 0 |
10/11/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
07/11/2014 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
06/11/2014 |
6.91
|
3,540 | 6.91 | 7.53 | 6.91 | 0 | 0 | 0 |
05/11/2014 |
6.91
|
200 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 |
04/11/2014 |
6.86
|
1,900 | 6.24 | 6.86 | 6.86 | 0 | 0 | 0 |
03/11/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
31/10/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
30/10/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
29/10/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
28/10/2014 |
6.24
|
500 | 6.80 | 6.80 | 6.24 | 0 | 0 | 0 |
27/10/2014 |
6.80
|
2 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/10/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/10/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/10/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/10/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/10/2014 |
6.80
|
100 | 6.19 | 6.80 | 6.80 | 0 | 0 | 0 |
17/10/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
16/10/2014 |
6.19
|
100 | 6.80 | 6.80 | 6.19 | 0 | 0 | 0 |
15/10/2014 |
6.80
|
1,770 | 6.58 | 7.19 | 6.80 | 0 | 0 | 0 |
14/10/2014 |
6.58
|
500 | 7.14 | 7.14 | 6.58 | 0 | 0 | 0 |
13/10/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
10/10/2014 |
7.14
|
700 | 6.58 | 7.14 | 7.14 | 0 | 0 | 0 |
09/10/2014 |
6.58
|
500 | 6.36 | 6.58 | 6.58 | 0 | 0 | 0 |
08/10/2014 |
6.36
|
300 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 |
07/10/2014 |
6.47
|
200 | 6.69 | 6.69 | 6.47 | 0 | 0 | 0 |
06/10/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/10/2014 |
6.69
|
100 | 6.97 | 6.97 | 6.69 | 0 | 0 | 0 |
02/10/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
01/10/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
30/09/2014 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
29/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
26/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
25/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
24/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
23/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
22/09/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |