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) |
-0.40 | -3.23% | 166,800 | 900 | 0.0 |
12
12.60
12
|
2 tháng
(2024-07-22) |
-0.20 | -1.64% | 230,700 | 900 | 0.0 |
11.80
12.60
12
|
3 tháng
(2024-06-24) |
-0.40 | -3.23% | 397,800 | 1,400 | 0.0 |
11.80
13.40
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 790,300 | -700 | 0.0 |
11.60
13.40
12
|
12 tháng
(2023-09-26) |
0.52 | 4.51% | 2,550,400 | 10,500 | 0.1 |
10.33
13.70
12
|
24 tháng
(2022-10-03) |
-5.47 | -31.33% | 5,362,033 | 13,500 | 0.2 |
10.33
20.76
12
|
36 tháng
(2021-10-06) |
-3.06 | -20.32% | 14,720,505 | 30,900 | 0.4 |
10.33
23.96
12
|
60 tháng
(2019-10-17) |
-11.12 | -48.09% | 15,637,129 | 33,000 | 0.4 |
10.33
26.94
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
09/02/2015 |
7.18
|
3,300 | 7.94 | 8.73 | 7.18 | 0 | 0 | 0 |
06/02/2015 |
7.94
|
150 | 7.23 | 7.94 | 7.94 | 0 | 0 | 0 |
05/02/2015 |
7.23
|
1,420 | 7.37 | 8.11 | 7.21 | 0 | 0 | 0 |
04/02/2015 |
7.37
|
5,575 | 8.11 | 8.90 | 7.37 | 0 | 0 | 0 |
03/02/2015 |
8.11
|
600 | 7.37 | 8.11 | 7.78 | 0 | 0 | 0 |
02/02/2015 |
7.37
|
100 | 8.19 | 8.19 | 7.37 | 0 | 100 | -0.0 |
30/01/2015 |
8.19
|
600 | 7.51 | 8.19 | 8.19 | 0 | 0 | 0 |
29/01/2015 |
7.51
|
9,200 | 7.81 | 8.57 | 7.04 | 0 | 100 | -0.0 |
28/01/2015 |
7.81
|
100 | 7.10 | 7.81 | 7.81 | 0 | 0 | 0 |
27/01/2015 |
7.10
|
900 | 7.07 | 7.75 | 7.10 | 0 | 0 | 0 |
26/01/2015 |
7.07
|
100 | 7.04 | 7.07 | 7.07 | 0 | 0 | 0 |
23/01/2015 |
7.04
|
5,100 | 7.04 | 7.64 | 7.04 | 500 | 0 | 0.0 |
22/01/2015 |
7.04
|
5,400 | 7.75 | 8.49 | 7.04 | 3,200 | 0 | 0.1 |
21/01/2015 |
7.75
|
1,100 | 8.60 | 8.60 | 7.75 | 0 | 100 | -0.0 |
20/01/2015 |
8.60
|
27,400 | 7.83 | 8.60 | 7.40 | 0 | 0 | 0 |
19/01/2015 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
16/01/2015 |
7.83
|
1,200 | 7.12 | 7.83 | 7.81 | 0 | 0 | 0 |
15/01/2015 |
7.12
|
500 | 6.50 | 7.12 | 7.12 | 0 | 0 | 0 |
14/01/2015 |
6.50
|
7,400 | 7.21 | 7.92 | 6.50 | 0 | 100 | -0.0 |
13/01/2015 |
7.21
|
2,500 | 6.55 | 7.21 | 5.95 | 0 | 100 | -0.0 |
12/01/2015 |
6.55
|
100 | 6.25 | 6.55 | 6.55 | 0 | 0 | 0 |
09/01/2015 |
6.25
|
100 | 5.70 | 6.25 | 6.25 | 0 | 0 | 0 |
08/01/2015 |
5.70
|
810 | 5.68 | 5.70 | 5.70 | 0 | 0 | 0 |
07/01/2015 |
5.68
|
100 | 5.60 | 5.68 | 5.68 | 0 | 0 | 0 |
06/01/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/01/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
31/12/2014 |
5.60
|
3,430 | 5.60 | 5.60 | 5.60 | 3,300 | 0 | 0.1 |
30/12/2014 |
5.60
|
1,340 | 5.90 | 6.14 | 5.60 | 0 | 0 | 0 |
29/12/2014 |
5.90
|
330 | 5.38 | 5.90 | 5.90 | 0 | 0 | 0 |
26/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
25/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
24/12/2014 |
5.38
|
200 | 5.38 | 5.90 | 5.38 | 0 | 0 | 0 |
23/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
22/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/12/2014 |
5.38
|
2,000 | 5.46 | 6.01 | 5.27 | 0 | 0 | 0 |
18/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
17/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
16/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
15/12/2014 |
5.46
|
4,000 | 6.01 | 6.01 | 5.46 | 0 | 0 | 0 |
12/12/2014 |
6.01
|
100 | 5.51 | 6.01 | 6.01 | 0 | 0 | 0 |
11/12/2014 |
5.51
|
400 | 5.73 | 6.28 | 5.51 | 0 | 0 | 0 |
10/12/2014 |
5.73
|
50 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
09/12/2014 |
5.73
|
100 | 5.35 | 5.73 | 5.73 | 0 | 0 | 0 |
08/12/2014 |
5.35
|
600 | 4.91 | 5.35 | 5.35 | 0 | 0 | 0 |
05/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
04/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
03/12/2014 |
4.91
|
15 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
02/12/2014 |
4.91
|
100 | 5.46 | 5.46 | 4.91 | 0 | 100 | -0.0 |
01/12/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/11/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/11/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/11/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
25/11/2014 |
5.46
|
100 | 5.40 | 5.46 | 5.46 | 0 | 0 | 0 |
24/11/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/11/2014 |
5.40
|
2,300 | 6.01 | 6.61 | 5.40 | 0 | 100 | -0.0 |
20/11/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
19/11/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
18/11/2014 |
6.01
|
200 | 5.51 | 6.01 | 6.01 | 0 | 0 | 0 |
17/11/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/11/2014 |
5.51
|
100 | 5.98 | 5.98 | 5.51 | 0 | 0 | 0 |
13/11/2014 |
5.98
|
300 | 5.73 | 5.98 | 5.95 | 0 | 0 | 0 |
12/11/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
11/11/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
10/11/2014 |
5.73
|
15 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
07/11/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
06/11/2014 |
5.73
|
1,225 | 6.01 | 6.61 | 5.73 | 100 | 0 | 0.0 |
05/11/2014 |
6.01
|
2,760 | 5.49 | 6.01 | 5.73 | 0 | 0 | 0 |
04/11/2014 |
5.49
|
4,500 | 5.49 | 6.01 | 5.49 | 0 | 0 | 0 |
03/11/2014 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 100 | 0 | 0.0 |
31/10/2014 |
5.49
|
10,000 | 5.46 | 5.49 | 5.49 | 0 | 0 | 0 |
30/10/2014 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
29/10/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/10/2014 |
5.46
|
1,300 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/10/2014 |
5.46
|
1,600 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
24/10/2014 |
5.46
|
100 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
23/10/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
22/10/2014 |
5.73
|
2,600 | 5.32 | 5.73 | 5.73 | 0 | 0 | 0 |
21/10/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
20/10/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/10/2014 |
5.32
|
500 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 |
16/10/2014 |
5.49
|
1,800 | 5.62 | 5.62 | 5.13 | 0 | 0 | 0 |
15/10/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
14/10/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
13/10/2014 |
5.62
|
1,200 | 5.13 | 5.62 | 5.46 | 0 | 0 | 0 |
10/10/2014 |
5.13
|
315 | 4.97 | 5.13 | 4.86 | 0 | 0 | 0 |
09/10/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
08/10/2014 |
4.97
|
200 | 4.91 | 4.97 | 4.97 | 0 | 0 | 0 |
07/10/2014 |
4.91
|
45 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
06/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
03/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
02/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
30/09/2014 |
4.91
|
115 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
29/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
26/09/2014 |
4.91
|
1,300 | 5.00 | 5.32 | 4.91 | 0 | 0 | 0 |
25/09/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
24/09/2014 |
5.00
|
200 | 4.56 | 5.00 | 5.00 | 0 | 0 | 0 |
23/09/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
22/09/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |