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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
19/01/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
16/01/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
15/01/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
14/01/2015 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
13/01/2015 |
11.07
|
1,000 | 10.54 | 11.07 | 11.07 | 1,000 | 0 | 0.0 |
12/01/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
09/01/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
08/01/2015 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
07/01/2015 |
10.54
|
2,170 | 10.43 | 10.54 | 10.54 | 2,170 | 0 | 0.0 |
06/01/2015 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
05/01/2015 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
31/12/2014 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
30/12/2014 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
29/12/2014 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
26/12/2014 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
25/12/2014 |
10.43
|
20 | 11.07 | 11.82 | 10.43 | 0 | 10 | -0.0 |
24/12/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
23/12/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
22/12/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
19/12/2014 |
11.07
|
1,000 | 11.07 | 11.07 | 11.07 | 1,000 | 0 | 0.0 |
18/12/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
17/12/2014 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 200 | 0 | 0.0 |
16/12/2014 |
11.07
|
600 | 11.65 | 11.65 | 11.07 | 400 | 0 | 0.0 |
15/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
12/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
11/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
10/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
09/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
08/12/2014 |
11.65
|
40 | 11.36 | 11.65 | 11.65 | 40 | 0 | 0.0 |
05/12/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
04/12/2014 |
11.36
|
1,200 | 11.65 | 11.65 | 11.36 | 500 | 0 | 0.0 |
03/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
02/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
01/12/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
28/11/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
27/11/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
26/11/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
25/11/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
24/11/2014 |
11.65
|
400 | 11.94 | 11.94 | 11.65 | 400 | 0 | 0.0 |
21/11/2014 |
11.94
|
200 | 12.06 | 12.06 | 11.94 | 200 | 200 | 0 |
20/11/2014 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
19/11/2014 |
12.06
|
1,400 | 12.06 | 12.06 | 12.06 | 1,400 | 0 | 0.0 |
18/11/2014 |
12.06
|
630 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
17/11/2014 |
12.06
|
150 | 12.46 | 12.46 | 12.06 | 0 | 0 | 0 |
14/11/2014 |
12.46
|
10 | 11.82 | 12.46 | 12.46 | 0 | 0 | 0 |
13/11/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
12/11/2014 |
11.82
|
600 | 11.53 | 11.82 | 11.82 | 500 | 0 | 0.0 |
11/11/2014 |
11.53
|
30 | 11.18 | 11.53 | 11.53 | 30 | 0 | 0.0 |
10/11/2014 |
11.18
|
100 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
07/11/2014 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
06/11/2014 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
05/11/2014 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
04/11/2014 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
03/11/2014 |
11.18
|
2,600 | 11.07 | 11.82 | 11.18 | 20 | 0 | 0.0 |
31/10/2014 |
11.07
|
2,500 | 11.07 | 11.07 | 11.07 | 2,500 | 0 | 0.0 |
30/10/2014 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
29/10/2014 |
11.07
|
1,100 | 11.42 | 11.65 | 11.07 | 1,090 | 0 | 0.0 |
28/10/2014 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
27/10/2014 |
11.42
|
1,210 | 11.82 | 11.82 | 11.42 | 1,200 | 0 | 0.0 |
24/10/2014 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
23/10/2014 |
11.82
|
3,580 | 12.70 | 12.70 | 11.82 | 0 | 0 | 0 |
22/10/2014 |
12.70
|
70 | 13.63 | 13.63 | 12.70 | 0 | 0 | 0 |
21/10/2014 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 |
20/10/2014 |
13.63
|
270 | 12.76 | 13.63 | 11.88 | 0 | 100 | -0.0 |
17/10/2014 |
12.76
|
130 | 12.76 | 12.76 | 11.88 | 0 | 0 | 0 |
16/10/2014 |
12.76
|
2,650 | 11.94 | 12.76 | 11.65 | 2,120 | 530 | 0.0 |
15/10/2014 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
14/10/2014 |
11.94
|
110 | 11.77 | 12.58 | 11.94 | 0 | 0 | 0 |
13/10/2014 |
11.77
|
200 | 11.77 | 11.77 | 11.77 | 200 | 0 | 0.0 |
10/10/2014 |
11.77
|
370 | 11.77 | 11.77 | 11.59 | 80 | 0 | 0.0 |
09/10/2014 |
11.77
|
290 | 11.94 | 11.94 | 11.71 | 0 | 0 | 0 |
08/10/2014 |
11.94
|
1,000 | 12.23 | 12.23 | 11.94 | 1,000 | 0 | 0.0 |
07/10/2014 |
12.23
|
110 | 12.76 | 12.76 | 12.23 | 0 | 0 | 0 |
06/10/2014 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
03/10/2014 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
02/10/2014 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
01/10/2014 |
12.76
|
500 | 12.76 | 12.76 | 12.76 | 0 | 300 | -0.0 |
30/09/2014 |
12.76
|
160 | 11.94 | 12.76 | 11.65 | 0 | 0 | 0 |
29/09/2014 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
26/09/2014 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
25/09/2014 |
11.94
|
50 | 12.81 | 12.81 | 11.94 | 0 | 0 | 0 |
24/09/2014 |
12.81
|
10 | 12.23 | 12.81 | 12.81 | 0 | 0 | 0 |
23/09/2014 |
12.23
|
10 | 11.53 | 12.23 | 12.23 | 0 | 0 | 0 |
22/09/2014 |
11.53
|
910 | 11.36 | 11.53 | 11.07 | 390 | 0 | 0.0 |
19/09/2014 |
11.36
|
10 | 11.65 | 11.65 | 11.36 | 0 | 0 | 0 |
18/09/2014 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
17/09/2014 |
11.65
|
3,110 | 11.36 | 11.65 | 11.36 | 0 | 0 | 0 |
16/09/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
15/09/2014 |
11.36
|
170 | 11.01 | 11.36 | 11.36 | 0 | 0 | 0 |
12/09/2014 |
11.01
|
10 | 11.07 | 11.07 | 11.01 | 0 | 0 | 0 |
11/09/2014 |
11.07
|
3,010 | 11.65 | 11.65 | 11.07 | 510 | 0 | 0.0 |
10/09/2014 |
11.65
|
4,150 | 11.82 | 11.82 | 11.65 | 150 | 0 | 0.0 |
09/09/2014 |
11.82
|
2,570 | 11.65 | 11.94 | 11.82 | 600 | 0 | 0.0 |
08/09/2014 |
11.65
|
300 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
05/09/2014 |
11.65
|
2,160 | 12.23 | 12.23 | 11.65 | 0 | 0 | 0 |
04/09/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
03/09/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
29/08/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
28/08/2014 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |