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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
22/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
21/11/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
20/11/2013 |
11.77
|
100 | 11.41 | 11.77 | 11.77 | 100 | 0 | 0.0 |
19/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
18/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
15/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
14/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
13/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
12/11/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
11/11/2013 |
11.41
|
1,100 | 11.41 | 11.41 | 11.27 | 900 | 900 | 0 |
08/11/2013 |
11.41
|
200 | 11.47 | 11.47 | 11.41 | 200 | 0 | 0.0 |
07/11/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
06/11/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
05/11/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
04/11/2013 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
01/11/2013 |
11.47
|
100 | 11.21 | 11.47 | 11.47 | 100 | 0 | 0.0 |
31/10/2013 |
11.21
|
2,700 | 11.09 | 11.21 | 10.41 | 100 | 0 | 0.0 |
30/10/2013 |
11.09
|
200 | 11.27 | 11.27 | 10.41 | 100 | 0 | 0.0 |
29/10/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
28/10/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
25/10/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
24/10/2013 |
11.27
|
600 | 11.27 | 11.27 | 10.14 | 100 | 0 | 0.0 |
23/10/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
22/10/2013 |
11.27
|
1,000 | 11.38 | 11.38 | 11.27 | 1,000 | 0 | 0.0 |
21/10/2013 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
18/10/2013 |
11.38
|
200 | 11.50 | 11.50 | 10.82 | 100 | 0 | 0.0 |
17/10/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
16/10/2013 |
11.50
|
900 | 11.27 | 11.50 | 11.27 | 100 | 700 | -0.0 |
15/10/2013 |
11.27
|
1,000 | 11.27 | 11.27 | 11.27 | 1,000 | 500 | 0.0 |
14/10/2013 |
11.27
|
2,000 | 11.50 | 11.50 | 11.27 | 0 | 0 | 0 |
11/10/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
10/10/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/10/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
08/10/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/10/2013 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 1,000 | 1,000 | 0 |
04/10/2013 |
11.50
|
400 | 11.56 | 11.56 | 11.12 | 100 | 0 | 0.0 |
03/10/2013 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
02/10/2013 |
11.56
|
100 | 11.53 | 11.56 | 11.56 | 100 | 0 | 0.0 |
01/10/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
30/09/2013 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
27/09/2013 |
11.53
|
1,000 | 11.53 | 11.53 | 11.41 | 1,000 | 0 | 0.0 |
26/09/2013 |
11.53
|
1,000 | 11.53 | 11.53 | 11.27 | 1,000 | 0 | 0.0 |
25/09/2013 |
11.53
|
400 | 11.71 | 11.71 | 11.27 | 100 | 0 | 0.0 |
24/09/2013 |
11.71
|
100 | 11.27 | 11.71 | 11.71 | 100 | 0 | 0.0 |
23/09/2013 |
11.27
|
1,100 | 11.27 | 11.27 | 11.27 | 1,000 | 0 | 0.0 |
20/09/2013 |
11.27
|
300 | 11.86 | 11.86 | 11.27 | 0 | 0 | 0 |
19/09/2013 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
18/09/2013 |
11.86
|
100 | 11.24 | 11.86 | 11.86 | 100 | 0 | 0.0 |
17/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
16/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
13/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
12/09/2013 |
11.24
|
1,000 | 11.24 | 11.24 | 11.24 | 1,000 | 0 | 0.0 |
11/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
10/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
09/09/2013 |
11.24
|
1,000 | 11.24 | 11.24 | 11.24 | 1,000 | 0 | 0.0 |
06/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
05/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
04/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
03/09/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
30/08/2013 |
11.24
|
300 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
29/08/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
28/08/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
27/08/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
26/08/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
23/08/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
22/08/2013 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
21/08/2013 |
11.24
|
1,000 | 11.24 | 11.24 | 11.24 | 1,000 | 0 | 0.0 |
20/08/2013 |
11.24
|
100 | 11.56 | 11.56 | 11.24 | 0 | 0 | 0 |
19/08/2013 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
16/08/2013 |
11.56
|
1,800 | 12.36 | 12.36 | 11.15 | 100 | 0 | 0.0 |
15/08/2013 |
12.36
|
6,500 | 11.27 | 12.36 | 11.21 | 0 | 0 | 0 |
14/08/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
13/08/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
12/08/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
09/08/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
08/08/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
07/08/2013 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
06/08/2013 |
11.27
|
1,233 | 11.21 | 11.27 | 11.21 | 1,200 | 0 | 0.0 |
05/08/2013 |
11.21
|
300 | 11.18 | 11.21 | 11.18 | 0 | 0 | 0 |
02/08/2013 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
01/08/2013 |
11.18
|
3,000 | 11.06 | 11.18 | 11.18 | 0 | 0 | 0 |
31/07/2013 |
11.06
|
100 | 12.27 | 12.27 | 11.06 | 0 | 0 | 0 |
30/07/2013 |
12.27
|
133 | 11.18 | 12.27 | 12.27 | 0 | 0 | 0 |
29/07/2013 |
11.18
|
100 | 10.85 | 11.18 | 11.18 | 100 | 0 | 0.0 |
26/07/2013 |
10.85
|
5,300 | 10.85 | 10.85 | 10.82 | 0 | 0 | 0 |
25/07/2013 |
10.85
|
200 | 9.93 | 10.85 | 9.93 | 100 | 0 | 0.0 |
24/07/2013 |
9.93
|
1,200 | 10.94 | 10.94 | 9.93 | 0 | 0 | 0 |
23/07/2013 |
10.94
|
100 | 10.67 | 10.94 | 10.94 | 100 | 0 | 0.0 |
22/07/2013 |
10.67
|
700 | 10.91 | 10.91 | 10.67 | 0 | 0 | 0 |
19/07/2013 |
10.91
|
900 | 10.82 | 10.91 | 10.61 | 600 | 0 | 0.0 |
18/07/2013 |
10.82
|
4,100 | 10.67 | 10.97 | 10.61 | 2,900 | 0 | 0.1 |
17/07/2013 |
10.67
|
1,000 | 10.61 | 10.67 | 10.64 | 0 | 0 | 0 |
16/07/2013 |
10.61
|
300 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 |
15/07/2013 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
12/07/2013 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
11/07/2013 |
10.61
|
600 | 10.38 | 10.61 | 10.47 | 0 | 0 | 0 |
10/07/2013 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
09/07/2013 |
10.38
|
500 | 10.38 | 10.41 | 10.38 | 0 | 0 | 0 |
08/07/2013 |
10.38
|
100 | 10.88 | 10.88 | 10.38 | 0 | 0 | 0 |