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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/10/2013 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
25/10/2013 |
7.66
|
210 | 7.66 | 7.66 | 7.54 | 0 | 0 | 0 |
24/10/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
23/10/2013 |
7.66
|
10 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 |
22/10/2013 |
7.72
|
210 | 7.60 | 7.72 | 7.48 | 0 | 0 | 0 |
21/10/2013 |
7.60
|
3,380 | 7.60 | 7.60 | 7.41 | 0 | 70 | -0.0 |
18/10/2013 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
17/10/2013 |
7.60
|
500 | 7.29 | 7.60 | 7.60 | 0 | 10 | -0.0 |
16/10/2013 |
7.29
|
1,000 | 7.41 | 7.41 | 7.29 | 0 | 0 | 0 |
15/10/2013 |
7.41
|
1,450 | 7.54 | 7.54 | 7.10 | 0 | 0 | 0 |
14/10/2013 |
7.54
|
0 | 7.48 | 7.54 | 7.54 | 0 | 0 | 0 |
11/10/2013 |
7.48
|
280 | 7.48 | 7.54 | 7.10 | 0 | 0 | 0 |
10/10/2013 |
7.48
|
250 | 7.23 | 7.60 | 7.10 | 0 | 20 | -0.0 |
09/10/2013 |
7.23
|
10 | 7.72 | 7.72 | 7.23 | 0 | 0 | 0 |
08/10/2013 |
7.72
|
520 | 7.60 | 7.91 | 7.17 | 0 | 0 | 0 |
07/10/2013 |
7.60
|
210 | 7.10 | 7.60 | 7.60 | 0 | 0 | 0 |
04/10/2013 |
7.10
|
150 | 7.10 | 7.60 | 7.10 | 100 | 100 | 0 |
03/10/2013 |
7.10
|
70 | 7.54 | 7.78 | 7.10 | 0 | 0 | 0 |
02/10/2013 |
7.54
|
510 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 |
01/10/2013 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
30/09/2013 |
7.78
|
110 | 7.78 | 8.28 | 7.78 | 100 | 0 | 0.0 |
27/09/2013 |
7.78
|
3,400 | 8.34 | 8.34 | 7.78 | 0 | 0 | 0 |
26/09/2013 |
8.34
|
210 | 7.48 | 8.34 | 8.34 | 0 | 0 | 0 |
25/09/2013 |
7.48
|
2,010 | 7.48 | 7.97 | 7.48 | 0 | 0 | 0 |
24/09/2013 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
23/09/2013 |
7.48
|
490 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
20/09/2013 |
7.48
|
3,180 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 |
19/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
18/09/2013 |
8.03
|
20 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 |
17/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
16/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
13/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
12/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
11/09/2013 |
8.03
|
2,070 | 7.85 | 8.03 | 7.35 | 0 | 0 | 0 |
10/09/2013 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
09/09/2013 |
7.85
|
10 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 |
06/09/2013 |
7.91
|
150 | 7.91 | 7.91 | 7.41 | 0 | 0 | 0 |
05/09/2013 |
7.91
|
100 | 8.46 | 8.46 | 7.91 | 0 | 0 | 0 |
04/09/2013 |
8.46
|
10 | 8.03 | 8.46 | 8.46 | 0 | 0 | 0 |
03/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
30/08/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
29/08/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
28/08/2013 |
8.03
|
0 | 7.91 | 8.03 | 8.03 | 0 | 0 | 0 |
27/08/2013 |
7.91
|
290 | 7.91 | 8.03 | 7.48 | 0 | 0 | 0 |
26/08/2013 |
7.91
|
390 | 7.48 | 7.91 | 7.29 | 0 | 0 | 0 |
23/08/2013 |
7.48
|
120 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 |
22/08/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
21/08/2013 |
8.03
|
270 | 8.28 | 8.28 | 8.03 | 0 | 0 | 0 |
20/08/2013 |
8.28
|
20 | 8.15 | 8.28 | 8.28 | 0 | 0 | 0 |
19/08/2013 |
8.15
|
1,500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
16/08/2013 |
8.15
|
5,010 | 8.15 | 8.15 | 7.60 | 0 | 0 | 0 |
15/08/2013 |
8.15
|
20 | 8.03 | 8.15 | 8.15 | 0 | 0 | 0 |
14/08/2013 |
8.03
|
40 | 7.72 | 8.03 | 8.03 | 0 | 0 | 0 |
13/08/2013 |
7.72
|
4,000 | 8.28 | 8.28 | 7.72 | 0 | 0 | 0 |
12/08/2013 |
8.28
|
10 | 7.97 | 8.28 | 8.28 | 0 | 0 | 0 |
09/08/2013 |
7.97
|
20 | 8.53 | 8.53 | 7.97 | 0 | 0 | 0 |
08/08/2013 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
07/08/2013 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
06/08/2013 |
8.53
|
270 | 8.03 | 8.53 | 8.28 | 0 | 0 | 0 |
05/08/2013 |
8.03
|
120 | 7.91 | 8.03 | 8.03 | 0 | 0 | 0 |
02/08/2013 |
7.91
|
140 | 7.66 | 7.91 | 7.66 | 0 | 0 | 0 |
01/08/2013 |
7.66
|
20 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
31/07/2013 |
7.66
|
90 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
30/07/2013 |
7.66
|
420 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
29/07/2013 |
8.03
|
850 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
26/07/2013 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
25/07/2013 |
8.22
|
5,890 | 8.09 | 8.22 | 8.03 | 0 | 0 | 0 |
24/07/2013 |
8.09
|
110 | 8.22 | 8.22 | 8.09 | 0 | 0 | 0 |
23/07/2013 |
8.22
|
2,480 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
22/07/2013 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
19/07/2013 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
18/07/2013 |
8.22
|
10 | 8.03 | 8.22 | 8.22 | 0 | 0 | 0 |
17/07/2013 |
8.03
|
140 | 8.22 | 8.34 | 8.03 | 0 | 0 | 0 |
16/07/2013 |
8.22
|
450 | 8.53 | 8.53 | 8.03 | 0 | 0 | 0 |
15/07/2013 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
12/07/2013 |
8.53
|
2,130 | 8.65 | 8.65 | 8.09 | 0 | 0 | 0 |
11/07/2013 |
8.65
|
1,160 | 8.65 | 8.65 | 8.09 | 0 | 0 | 0 |
10/07/2013 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
09/07/2013 |
8.65
|
580 | 8.77 | 8.77 | 8.22 | 0 | 0 | 0 |
08/07/2013 |
8.77
|
320 | 8.65 | 8.96 | 8.22 | 0 | 0 | 0 |
05/07/2013 |
8.65
|
5,210 | 8.09 | 8.65 | 7.85 | 0 | 0 | 0 |
04/07/2013 |
8.09
|
890 | 8.34 | 8.34 | 7.91 | 0 | 0 | 0 |
03/07/2013 |
8.34
|
220 | 8.53 | 8.53 | 8.28 | 0 | 0 | 0 |
02/07/2013 |
8.53
|
150 | 8.65 | 8.65 | 8.22 | 0 | 0 | 0 |
01/07/2013 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
28/06/2013 |
8.65
|
10 | 8.53 | 8.65 | 8.65 | 0 | 0 | 0 |
27/06/2013 |
8.53
|
260 | 8.34 | 8.90 | 8.53 | 0 | 0 | 0 |
26/06/2013 |
8.34
|
400 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
25/06/2013 |
8.96
|
300 | 8.96 | 9.27 | 8.40 | 0 | 0 | 0 |
24/06/2013 |
8.96
|
760 | 9.27 | 9.27 | 8.65 | 0 | 0 | 0 |
21/06/2013 |
9.27
|
270 | 9.70 | 9.70 | 9.27 | 0 | 0 | 0 |
20/06/2013 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/06/2013 |
9.70
|
670 | 9.88 | 9.88 | 9.58 | 0 | 0 | 0 |
18/06/2013 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
17/06/2013 |
9.88
|
510 | 10.38 | 10.38 | 9.88 | 0 | 0 | 0 |
14/06/2013 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
13/06/2013 |
10.38
|
700 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
12/06/2013 |
10.38
|
10 | 9.88 | 10.38 | 10.38 | 0 | 0 | 0 |
11/06/2013 |
9.88
|
200 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
10/06/2013 |
9.88
|
40 | 10.38 | 10.38 | 9.88 | 0 | 0 | 0 |