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) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
2 tháng
(2024-07-22) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
3 tháng
(2024-06-24) |
-0.30 | -14.29% | 200 | 0 | 0 |
1.80
2.10
1.80
|
6 tháng
(2024-04-09) |
-0.20 | -10% | 2,000 | 0 | 0 |
1.80
2.40
1.80
|
12 tháng
(2023-09-29) |
-0.70 | -28% | 6,600 | 1,800 | 0.0 |
1.80
2.50
1.80
|
24 tháng
(2022-10-03) |
-17.70 | -90.77% | 70,448 | 17,043 | 0.1 |
1.80
19.50
1.80
|
36 tháng
(2021-10-06) |
-4.70 | -72.31% | 285,470 | 6,843 | -0.1 |
1.80
20
1.80
|
60 tháng
(2019-10-17) |
-3.20 | -64% | 3,006,134 | -3,298 | -0.1 |
1.60
20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/12/2014 |
10.97
|
200 | 11.01 | 11.01 | 10.97 | 0 | 0 | 0 |
02/12/2014 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
01/12/2014 |
11.01
|
100 | 10.29 | 11.01 | 11.01 | 100 | 0 | 0.0 |
28/11/2014 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
27/11/2014 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
26/11/2014 |
10.29
|
100 | 10.56 | 10.56 | 10.29 | 0 | 0 | 0 |
25/11/2014 |
10.56
|
500 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
24/11/2014 |
10.56
|
100 | 11.15 | 11.15 | 10.56 | 0 | 0 | 0 |
21/11/2014 |
11.15
|
100 | 11.01 | 11.15 | 11.15 | 0 | 0 | 0 |
20/11/2014 |
11.01
|
4,800 | 11.19 | 11.19 | 11.01 | 1,500 | 0 | 0.0 |
19/11/2014 |
11.19
|
100 | 11.01 | 11.19 | 11.19 | 0 | 0 | 0 |
18/11/2014 |
11.01
|
4,200 | 11.24 | 11.24 | 10.34 | 0 | 0 | 0 |
17/11/2014 |
11.24
|
500 | 10.83 | 11.24 | 11.01 | 0 | 0 | 0 |
14/11/2014 |
10.83
|
2,100 | 11.69 | 12.85 | 10.83 | 1,500 | 0 | 0.0 |
13/11/2014 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
12/11/2014 |
11.69
|
500 | 11.46 | 11.69 | 10.38 | 0 | 0 | 0 |
11/11/2014 |
11.46
|
1,800 | 11.46 | 11.46 | 10.38 | 0 | 0 | 0 |
10/11/2014 |
11.46
|
400 | 11.64 | 11.69 | 11.46 | 0 | 0 | 0 |
07/11/2014 |
11.64
|
1,000 | 12.00 | 12.00 | 11.64 | 900 | 0 | 0.0 |
06/11/2014 |
12.00
|
4,800 | 11.69 | 12.00 | 10.83 | 2,100 | 0 | 0.1 |
05/11/2014 |
11.69
|
1,100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
04/11/2014 |
11.69
|
2,000 | 11.64 | 11.69 | 11.69 | 2,000 | 0 | 0.1 |
03/11/2014 |
11.64
|
2,500 | 12.45 | 12.45 | 11.33 | 2,000 | 0 | 0.1 |
31/10/2014 |
12.45
|
7,900 | 12.81 | 12.81 | 11.55 | 0 | 0 | 0 |
30/10/2014 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
29/10/2014 |
12.81
|
3,600 | 11.69 | 12.81 | 10.52 | 3,000 | 0 | 0.1 |
28/10/2014 |
11.69
|
10,900 | 12.94 | 14.20 | 11.69 | 0 | 0 | 0 |
27/10/2014 |
12.94
|
16,600 | 11.78 | 12.94 | 12.59 | 0 | 0 | 0 |
24/10/2014 |
11.78
|
13,600 | 10.74 | 11.78 | 11.69 | 8,000 | 0 | 0.2 |
23/10/2014 |
10.74
|
25,500 | 9.80 | 10.74 | 9.89 | 6,800 | 100 | 0.2 |
22/10/2014 |
9.80
|
14,000 | 8.94 | 9.80 | 9.80 | 0 | 0 | 0 |
21/10/2014 |
8.94
|
100 | 8.14 | 8.94 | 8.94 | 0 | 0 | 0 |
20/10/2014 |
8.14
|
10,000 | 7.42 | 8.14 | 8.14 | 0 | 0 | 0 |
17/10/2014 |
7.42
|
25,700 | 6.74 | 7.42 | 7.42 | 0 | 0 | 0 |
16/10/2014 |
6.74
|
100 | 7.01 | 7.01 | 6.74 | 0 | 0 | 0 |
15/10/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
14/10/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
13/10/2014 |
7.01
|
1,000 | 7.64 | 7.64 | 7.01 | 0 | 0 | 0 |
10/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
09/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
08/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
07/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
06/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
03/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
02/10/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
01/10/2014 |
7.64
|
700 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
30/09/2014 |
7.64
|
2,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
26/09/2014 |
7.64
|
1,100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
25/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/09/2014 |
7.64
|
1,000 | 7.87 | 7.87 | 7.64 | 1,000 | 0 | 0.0 |
23/09/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
22/09/2014 |
7.87
|
4,000 | 7.64 | 7.87 | 7.73 | 4,000 | 0 | 0.1 |
19/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/09/2014 |
7.64
|
5,000 | 7.64 | 7.64 | 7.64 | 5,000 | 0 | 0.1 |
17/09/2014 |
7.64
|
3,500 | 7.42 | 7.87 | 7.64 | 2,000 | 0 | 0.0 |
16/09/2014 |
7.42
|
100 | 7.73 | 7.73 | 7.42 | 0 | 0 | 0 |
15/09/2014 |
7.73
|
2,400 | 7.06 | 7.73 | 7.42 | 1,800 | 0 | 0.0 |
12/09/2014 |
7.06
|
2,400 | 7.19 | 7.24 | 7.06 | 0 | 0 | 0 |
11/09/2014 |
7.19
|
2,200 | 7.28 | 7.28 | 7.19 | 2,200 | 0 | 0.0 |
10/09/2014 |
7.28
|
7,800 | 7.28 | 7.73 | 7.28 | 3,000 | 0 | 0.0 |
09/09/2014 |
7.28
|
600 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 |
08/09/2014 |
7.28
|
8,500 | 6.92 | 7.28 | 7.19 | 6,000 | 0 | 0.0 |
05/09/2014 |
6.92
|
1,000 | 6.83 | 6.92 | 6.88 | 0 | 500 | -0.0 |
04/09/2014 |
6.83
|
100 | 7.33 | 7.33 | 6.83 | 0 | 0 | 0 |
03/09/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
29/08/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
28/08/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
27/08/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
26/08/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
25/08/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/08/2014 |
7.33
|
3,100 | 7.19 | 7.33 | 7.28 | 0 | 100 | -0.0 |
21/08/2014 |
7.19
|
300 | 6.79 | 7.42 | 7.19 | 0 | 100 | -0.0 |
20/08/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
19/08/2014 |
6.79
|
800 | 7.37 | 7.37 | 6.79 | 0 | 0 | 0 |
18/08/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
15/08/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
14/08/2014 |
7.37
|
1,100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
13/08/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
12/08/2014 |
7.37
|
2,900 | 7.37 | 7.37 | 7.28 | 2,900 | 0 | 0.0 |
11/08/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
08/08/2014 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
07/08/2014 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 200 | 0 | 0.0 |
06/08/2014 |
7.37
|
400 | 7.37 | 7.55 | 7.37 | 0 | 200 | -0.0 |
05/08/2014 |
7.37
|
6,200 | 7.42 | 7.42 | 6.97 | 4,100 | 0 | 0.1 |
04/08/2014 |
7.42
|
6,800 | 6.74 | 7.42 | 7.06 | 6,700 | 0 | 0.1 |
01/08/2014 |
6.74
|
6,000 | 6.29 | 6.74 | 6.74 | 6,000 | 0 | 0.1 |
31/07/2014 |
6.29
|
5,000 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
30/07/2014 |
6.29
|
3,300 | 6.43 | 6.47 | 6.29 | 3,200 | 0 | 0.0 |
29/07/2014 |
6.43
|
3,000 | 5.84 | 6.43 | 6.29 | 3,000 | 0 | 0.0 |
28/07/2014 |
5.84
|
500 | 6.11 | 6.11 | 5.84 | 0 | 0 | 0 |
25/07/2014 |
6.11
|
3,300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
24/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
23/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
22/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
21/07/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
18/07/2014 |
6.11
|
500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
17/07/2014 |
6.11
|
3,700 | 6.34 | 6.34 | 6.11 | 0 | 0 | 0 |
16/07/2014 |
6.34
|
15,500 | 6.07 | 6.52 | 6.25 | 0 | 0 | 0 |
15/07/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |