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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2013 |
16.31
|
111,450 | 15.33 | 16.31 | 15.14 | 0 | 0 | 0 |
07/06/2013 |
15.33
|
98,320 | 14.46 | 15.33 | 14.65 | 0 | 0 | 0 |
06/06/2013 |
14.46
|
119,360 | 13.58 | 14.46 | 13.48 | 0 | 0 | 0 |
05/06/2013 |
13.58
|
111,590 | 12.70 | 13.58 | 11.92 | 0 | 0 | 0 |
04/06/2013 |
12.70
|
66,100 | 12.11 | 12.70 | 12.31 | 0 | 0 | 0 |
03/06/2013 |
12.11
|
133,890 | 11.33 | 12.11 | 11.33 | 0 | 0 | 0 |
31/05/2013 |
11.33
|
100,100 | 10.65 | 11.33 | 11.04 | 0 | 0 | 0 |
30/05/2013 |
10.65
|
123,660 | 9.96 | 10.65 | 9.96 | 0 | 0 | 0 |
29/05/2013 |
9.96
|
125,000 | 9.38 | 9.96 | 8.99 | 0 | 0 | 0 |
28/05/2013 |
9.38
|
177,170 | 9.38 | 9.38 | 8.89 | 0 | 0 | 0 |
27/05/2013 |
9.38
|
121,140 | 8.99 | 9.38 | 8.60 | 0 | 0 | 0 |
24/05/2013 |
8.99
|
173,480 | 8.40 | 8.99 | 8.11 | 0 | 0 | 0 |
23/05/2013 |
8.40
|
115,170 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 |
22/05/2013 |
8.40
|
141,170 | 8.40 | 8.40 | 8.11 | 0 | 0 | 0 |
21/05/2013 |
8.40
|
137,280 | 8.30 | 8.40 | 8.01 | 0 | 0 | 0 |
20/05/2013 |
8.30
|
130,660 | 8.30 | 8.30 | 8.01 | 0 | 0 | 0 |
17/05/2013 |
8.30
|
164,980 | 7.91 | 8.30 | 7.72 | 0 | 0 | 0 |
16/05/2013 |
7.91
|
89,800 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
15/05/2013 |
8.50
|
99,390 | 8.20 | 8.50 | 8.01 | 0 | 0 | 0 |
14/05/2013 |
8.20
|
148,820 | 8.60 | 8.60 | 8.11 | 0 | 0 | 0 |
13/05/2013 |
8.60
|
130,210 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
10/05/2013 |
8.60
|
116,550 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 |
09/05/2013 |
8.69
|
85,680 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
08/05/2013 |
8.79
|
91,090 | 8.79 | 8.89 | 8.50 | 0 | 0 | 0 |
07/05/2013 |
8.79
|
107,770 | 8.79 | 8.99 | 8.50 | 0 | 0 | 0 |
06/05/2013 |
8.79
|
78,460 | 8.30 | 8.79 | 8.11 | 0 | 0 | 0 |
03/05/2013 |
8.30
|
102,260 | 8.89 | 8.99 | 8.30 | 0 | 0 | 0 |
02/05/2013 |
8.89
|
109,770 | 8.99 | 9.28 | 8.60 | 0 | 0 | 0 |
26/04/2013 |
8.99
|
86,500 | 8.79 | 8.99 | 8.40 | 0 | 0 | 0 |
25/04/2013 |
8.79
|
88,240 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
24/04/2013 |
8.79
|
108,520 | 8.79 | 8.89 | 8.30 | 0 | 0 | 0 |
23/04/2013 |
8.79
|
77,500 | 8.89 | 8.89 | 8.40 | 0 | 0 | 0 |
22/04/2013 |
8.89
|
67,070 | 8.89 | 9.08 | 8.40 | 0 | 0 | 0 |
18/04/2013 |
8.89
|
93,420 | 9.08 | 9.08 | 8.60 | 0 | 0 | 0 |
17/04/2013 |
9.08
|
40,390 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 |
16/04/2013 |
9.28
|
81,650 | 9.18 | 9.28 | 8.69 | 0 | 0 | 0 |
15/04/2013 |
9.18
|
74,440 | 8.99 | 9.28 | 8.40 | 0 | 0 | 0 |
12/04/2013 |
8.99
|
153,110 | 8.40 | 8.99 | 8.60 | 0 | 0 | 0 |
11/04/2013 |
8.40
|
89,290 | 8.40 | 8.40 | 7.91 | 0 | 0 | 0 |
10/04/2013 |
8.40
|
74,400 | 8.11 | 8.40 | 7.72 | 0 | 0 | 0 |
09/04/2013 |
8.11
|
68,960 | 8.11 | 8.11 | 7.72 | 0 | 0 | 0 |
08/04/2013 |
8.11
|
99,410 | 8.01 | 8.11 | 7.62 | 0 | 0 | 0 |
05/04/2013 |
8.01
|
70,180 | 8.01 | 8.11 | 7.62 | 0 | 0 | 0 |
04/04/2013 |
8.01
|
73,330 | 8.11 | 8.11 | 7.72 | 0 | 0 | 0 |
03/04/2013 |
8.11
|
105,960 | 8.11 | 8.30 | 7.72 | 0 | 0 | 0 |
02/04/2013 |
8.11
|
115,960 | 8.11 | 8.11 | 7.72 | 0 | 0 | 0 |
01/04/2013 |
8.11
|
98,100 | 7.81 | 8.11 | 7.52 | 0 | 0 | 0 |
29/03/2013 |
7.81
|
100,950 | 7.72 | 7.81 | 7.42 | 0 | 0 | 0 |
28/03/2013 |
7.72
|
36,780 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
27/03/2013 |
7.72
|
38,050 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
26/03/2013 |
7.81
|
35,960 | 7.81 | 7.91 | 7.72 | 0 | 0 | 0 |
25/03/2013 |
7.81
|
47,650 | 7.72 | 7.81 | 7.52 | 0 | 0 | 0 |
22/03/2013 |
7.72
|
74,160 | 7.91 | 7.91 | 7.72 | 0 | 0 | 0 |
21/03/2013 |
7.91
|
33,430 | 7.81 | 8.01 | 7.62 | 0 | 0 | 0 |
20/03/2013 |
7.81
|
40,010 | 7.42 | 7.81 | 7.33 | 0 | 0 | 0 |
19/03/2013 |
7.42
|
80,500 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 |
18/03/2013 |
7.91
|
43,580 | 8.01 | 8.01 | 7.62 | 0 | 0 | 0 |
15/03/2013 |
8.01
|
44,790 | 7.91 | 8.01 | 7.62 | 0 | 0 | 0 |
14/03/2013 |
7.91
|
44,200 | 7.91 | 8.01 | 7.72 | 0 | 0 | 0 |
13/03/2013 |
7.91
|
60,230 | 8.20 | 8.20 | 7.91 | 0 | 0 | 0 |
12/03/2013 |
8.20
|
77,570 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 |
11/03/2013 |
8.20
|
60,400 | 7.72 | 8.20 | 7.72 | 0 | 0 | 0 |
08/03/2013 |
7.72
|
44,230 | 8.20 | 8.20 | 7.72 | 0 | 0 | 0 |
07/03/2013 |
8.20
|
62,910 | 8.11 | 8.20 | 7.81 | 0 | 0 | 0 |
06/03/2013 |
8.11
|
46,870 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 |
05/03/2013 |
8.11
|
48,870 | 8.11 | 8.11 | 7.72 | 0 | 0 | 0 |
04/03/2013 |
8.11
|
81,180 | 8.11 | 8.20 | 7.62 | 0 | 0 | 0 |
01/03/2013 |
8.11
|
57,790 | 8.01 | 8.30 | 7.62 | 0 | 0 | 0 |
28/02/2013 |
8.01
|
45,660 | 7.91 | 8.01 | 7.52 | 0 | 0 | 0 |
27/02/2013 |
7.91
|
39,690 | 8.11 | 8.11 | 7.62 | 0 | 0 | 0 |
26/02/2013 |
8.11
|
41,160 | 8.11 | 8.11 | 7.62 | 0 | 0 | 0 |
25/02/2013 |
8.11
|
59,980 | 7.62 | 8.11 | 7.62 | 0 | 0 | 0 |
22/02/2013 |
7.62
|
114,960 | 8.11 | 8.60 | 7.62 | 0 | 1,000 | -0.0 |
21/02/2013 |
8.11
|
56,700 | 8.69 | 8.79 | 8.11 | 0 | 0 | 0 |
20/02/2013 |
8.69
|
80,850 | 8.60 | 8.79 | 8.11 | 0 | 0 | 0 |
19/02/2013 |
8.60
|
181,950 | 8.60 | 8.69 | 8.30 | 0 | 9,900 | -0.1 |
18/02/2013 |
8.60
|
70,030 | 8.40 | 8.79 | 8.11 | 0 | 10 | -0.0 |
08/02/2013 |
8.40
|
93,220 | 8.99 | 9.18 | 8.40 | 0 | 0 | 0 |
07/02/2013 |
8.99
|
90,490 | 8.60 | 8.99 | 8.01 | 0 | 0 | 0 |
06/02/2013 |
8.60
|
85,990 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
05/02/2013 |
8.20
|
142,400 | 7.72 | 8.20 | 7.62 | 0 | 0 | 0 |
04/02/2013 |
7.72
|
87,140 | 7.23 | 7.72 | 7.23 | 0 | 0 | 0 |
01/02/2013 |
7.23
|
162,830 | 6.84 | 7.23 | 6.64 | 0 | 0 | 0 |
31/01/2013 |
6.84
|
138,770 | 6.74 | 6.84 | 6.35 | 10 | 0 | 0.0 |
30/01/2013 |
6.74
|
44,850 | 7.03 | 7.03 | 6.54 | 0 | 0 | 0 |
29/01/2013 |
7.03
|
80,960 | 7.03 | 7.13 | 6.54 | 0 | 0 | 0 |
28/01/2013 |
7.03
|
98,760 | 6.93 | 7.13 | 6.84 | 0 | 0 | 0 |
25/01/2013 |
6.93
|
93,260 | 6.74 | 6.93 | 6.35 | 0 | 0 | 0 |
24/01/2013 |
6.74
|
102,990 | 6.54 | 6.84 | 6.35 | 2,000 | 0 | 0.0 |
23/01/2013 |
6.54
|
91,760 | 7.03 | 7.03 | 6.54 | 20 | 0 | 0.0 |
22/01/2013 |
7.03
|
99,390 | 7.52 | 7.52 | 7.03 | 7,880 | 1,000 | 0.0 |
21/01/2013 |
7.52
|
83,780 | 7.03 | 7.52 | 6.84 | 0 | 0 | 0 |
18/01/2013 |
7.03
|
103,830 | 6.64 | 7.03 | 6.35 | 0 | 0 | 0 |
17/01/2013 |
6.64
|
154,750 | 6.25 | 6.64 | 6.15 | 0 | 7,000 | -0.0 |
16/01/2013 |
6.25
|
193,520 | 5.86 | 6.25 | 5.96 | 0 | 0 | 0 |
15/01/2013 |
5.86
|
53,140 | 5.57 | 5.86 | 5.47 | 0 | 0 | 0 |
14/01/2013 |
5.57
|
39,570 | 5.37 | 5.57 | 5.27 | 0 | 0 | 0 |
11/01/2013 |
5.37
|
137,080 | 5.57 | 5.76 | 5.37 | 0 | 0 | 0 |
10/01/2013 |
5.57
|
93,800 | 5.37 | 5.57 | 5.18 | 0 | 0 | 0 |
09/01/2013 |
5.37
|
159,190 | 5.57 | 5.76 | 5.37 | 7,000 | 0 | 0.0 |