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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-24) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-26) |
6.64 | 15.14% | 54,500 | -12,700 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-10-03) |
3.98 | 8.56% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-06) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-17) |
23.29 | 85.57% | 462,427 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
09/02/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
06/02/2015 |
12.67
|
100 | 13.78 | 13.78 | 12.67 | 0 | 0 | 0 |
05/02/2015 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
04/02/2015 |
13.78
|
1,000 | 13.78 | 13.78 | 13.78 | 0 | 500 | -0.0 |
03/02/2015 |
13.78
|
1,021 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
02/02/2015 |
13.78
|
500 | 13.62 | 13.78 | 13.78 | 0 | 0 | 0 |
30/01/2015 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
29/01/2015 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
28/01/2015 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
27/01/2015 |
13.62
|
500 | 13.59 | 13.62 | 13.62 | 0 | 0 | 0 |
26/01/2015 |
13.59
|
600 | 12.67 | 13.59 | 13.31 | 0 | 500 | -0.0 |
23/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
22/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
21/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
20/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
19/01/2015 |
12.67
|
79 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
16/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
15/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
14/01/2015 |
12.67
|
3 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
13/01/2015 |
12.67
|
1,400 | 12.67 | 12.67 | 12.20 | 0 | 0 | 0 |
12/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
09/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
08/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
07/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
06/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
05/01/2015 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
31/12/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
30/12/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
29/12/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
26/12/2014 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
25/12/2014 |
12.67
|
1,600 | 12.29 | 12.67 | 12.67 | 0 | 0 | 0 |
24/12/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
23/12/2014 |
12.29
|
200 | 12.29 | 12.29 | 12.29 | 200 | 0 | 0.0 |
22/12/2014 |
12.29
|
97 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
19/12/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
18/12/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
17/12/2014 |
12.29
|
20 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
16/12/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
15/12/2014 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
12/12/2014 |
12.29
|
100 | 13.62 | 13.62 | 12.29 | 0 | 0 | 0 |
11/12/2014 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
10/12/2014 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
09/12/2014 |
13.62
|
1,700 | 13.24 | 13.62 | 13.62 | 0 | 0 | 0 |
08/12/2014 |
13.24
|
1,700 | 12.04 | 13.24 | 13.15 | 0 | 0 | 0 |
05/12/2014 |
12.04
|
1,200 | 12.04 | 12.04 | 12.04 | 1,200 | 0 | 0.0 |
04/12/2014 |
12.04
|
200 | 12.04 | 12.04 | 12.04 | 200 | 0 | 0.0 |
03/12/2014 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
02/12/2014 |
12.04
|
700 | 12.04 | 12.04 | 12.04 | 700 | 0 | 0.0 |
01/12/2014 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
28/11/2014 |
12.04
|
3,000 | 11.44 | 12.04 | 12.04 | 3,000 | 0 | 0.1 |
27/11/2014 |
11.44
|
2,700 | 10.52 | 11.44 | 11.22 | 2,100 | 0 | 0.1 |
26/11/2014 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
25/11/2014 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
24/11/2014 |
10.52
|
200 | 11.41 | 11.41 | 10.52 | 0 | 0 | 0 |
21/11/2014 |
11.41
|
2,900 | 10.93 | 11.41 | 11.09 | 0 | 0 | 0 |
20/11/2014 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
19/11/2014 |
10.93
|
100 | 10.77 | 10.93 | 10.93 | 0 | 0 | 0 |
18/11/2014 |
10.77
|
100 | 10.61 | 10.77 | 10.77 | 0 | 0 | 0 |
17/11/2014 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
14/11/2014 |
10.61
|
100 | 10.01 | 10.61 | 10.61 | 0 | 0 | 0 |
13/11/2014 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
12/11/2014 |
10.01
|
217 | 10.46 | 10.46 | 10.01 | 0 | 0 | 0 |
11/11/2014 |
10.46
|
4,890 | 11.37 | 11.37 | 10.46 | 300 | 0 | 0.0 |
10/11/2014 |
11.37
|
5,100 | 10.46 | 11.37 | 10.46 | 0 | 0 | 0 |
07/11/2014 |
10.46
|
3,300 | 10.46 | 11.41 | 10.46 | 300 | 100 | 0.0 |
06/11/2014 |
10.46
|
2,110 | 11.09 | 11.09 | 10.46 | 100 | 0 | 0.0 |
05/11/2014 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
04/11/2014 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
03/11/2014 |
11.09
|
4,700 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
31/10/2014 |
11.09
|
7,300 | 10.46 | 11.09 | 10.46 | 1,000 | 0 | 0.0 |
30/10/2014 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
29/10/2014 |
10.46
|
2,109 | 10.49 | 10.61 | 9.51 | 100 | 100 | 0 |
28/10/2014 |
10.49
|
91 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
27/10/2014 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
24/10/2014 |
10.49
|
2,300 | 11.09 | 12.04 | 9.98 | 2,200 | 200 | 0.1 |
23/10/2014 |
11.09
|
3,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
22/10/2014 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
21/10/2014 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
20/10/2014 |
11.09
|
2,000 | 11.41 | 11.41 | 11.09 | 0 | 0 | 0 |
17/10/2014 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 4,100 | -0.1 |
16/10/2014 |
11.41
|
6,100 | 11.41 | 11.41 | 11.09 | 0 | 4,100 | -0.1 |
15/10/2014 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
14/10/2014 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
13/10/2014 |
11.41
|
3,300 | 10.77 | 11.41 | 11.41 | 3,300 | 3,300 | 0 |
10/10/2014 |
10.77
|
3,200 | 11.72 | 12.04 | 10.77 | 1,000 | 200 | 0.0 |
09/10/2014 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
08/10/2014 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
07/10/2014 |
11.72
|
3,100 | 11.88 | 11.88 | 11.09 | 2,600 | 1,500 | 0.0 |
06/10/2014 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
03/10/2014 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
02/10/2014 |
11.88
|
2,100 | 11.88 | 11.88 | 11.88 | 2,100 | 2,000 | 0.0 |
01/10/2014 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
30/09/2014 |
11.88
|
2,100 | 11.09 | 11.88 | 11.72 | 2,100 | 2,000 | 0.0 |
29/09/2014 |
11.09
|
4,400 | 11.56 | 11.72 | 11.09 | 400 | 2,000 | -0.1 |
26/09/2014 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
25/09/2014 |
11.56
|
1,000 | 11.56 | 11.56 | 11.56 | 0 | 1,000 | -0.0 |
24/09/2014 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
23/09/2014 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
22/09/2014 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |