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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
10.59
|
10,000 | 10.77 | 10.77 | 10.59 | 0 | 2,490 | -0.0 |
19/11/2013 |
10.77
|
10,010 | 11.32 | 11.32 | 10.59 | 0 | 5,010 | -0.1 |
18/11/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
15/11/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
14/11/2013 |
11.32
|
130 | 10.59 | 11.32 | 10.50 | 0 | 0 | 0 |
13/11/2013 |
10.59
|
7,500 | 10.77 | 10.77 | 10.59 | 0 | 2,500 | -0.0 |
12/11/2013 |
10.77
|
1,020 | 10.77 | 10.95 | 10.77 | 0 | 10 | -0.0 |
11/11/2013 |
10.77
|
26,050 | 10.77 | 11.50 | 10.77 | 0 | 0 | 0 |
08/11/2013 |
10.77
|
2,100 | 10.77 | 11.04 | 10.77 | 0 | 0 | 0 |
07/11/2013 |
10.77
|
16,140 | 10.77 | 11.13 | 10.77 | 0 | 0 | 0 |
06/11/2013 |
10.77
|
239,000 | 10.41 | 10.77 | 10.68 | 21,100 | 0 | 0.3 |
05/11/2013 |
10.41
|
24,000 | 10.23 | 10.41 | 10.41 | 0 | 0 | 0 |
04/11/2013 |
10.23
|
24,000 | 10.41 | 10.68 | 10.23 | 0 | 0 | 0 |
01/11/2013 |
10.41
|
6,120 | 10.23 | 10.41 | 10.23 | 0 | 0 | 0 |
31/10/2013 |
10.23
|
7,000 | 10.41 | 10.41 | 10.23 | 0 | 0 | 0 |
30/10/2013 |
10.41
|
25,000 | 10.59 | 10.59 | 10.41 | 0 | 0 | 0 |
29/10/2013 |
10.59
|
24,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
28/10/2013 |
10.59
|
5,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
25/10/2013 |
10.59
|
21,000 | 10.77 | 11.04 | 10.59 | 0 | 0 | 0 |
24/10/2013 |
10.77
|
20,000 | 10.14 | 10.77 | 10.14 | 0 | 0 | 0 |
23/10/2013 |
10.14
|
69,000 | 10.41 | 10.41 | 10.14 | 0 | 0 | 0 |
22/10/2013 |
10.41
|
24,000 | 10.50 | 10.50 | 10.41 | 0 | 0 | 0 |
21/10/2013 |
10.50
|
8,000 | 10.68 | 10.68 | 10.50 | 0 | 0 | 0 |
18/10/2013 |
10.68
|
11,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
17/10/2013 |
10.68
|
13,000 | 10.68 | 10.86 | 10.68 | 0 | 0 | 0 |
16/10/2013 |
10.68
|
9,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
15/10/2013 |
10.68
|
2,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
14/10/2013 |
10.68
|
5,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
11/10/2013 |
10.68
|
22,830 | 10.68 | 10.86 | 10.41 | 0 | 0 | 0 |
10/10/2013 |
10.68
|
20,050 | 10.77 | 10.86 | 10.05 | 0 | 0 | 0 |
09/10/2013 |
10.77
|
22,000 | 10.86 | 10.86 | 10.77 | 0 | 0 | 0 |
08/10/2013 |
10.86
|
24,000 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/10/2013 |
10.86
|
64,000 | 11.32 | 11.32 | 10.86 | 0 | 0 | 0 |
04/10/2013 |
11.32
|
1,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
03/10/2013 |
11.32
|
32,100 | 10.59 | 11.32 | 10.41 | 0 | 0 | 0 |
02/10/2013 |
10.59
|
44,490 | 10.77 | 11.50 | 10.05 | 0 | 0 | 0 |
01/10/2013 |
10.77
|
5,900 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
30/09/2013 |
10.77
|
69,030 | 10.86 | 10.86 | 10.77 | 0 | 0 | 0 |
27/09/2013 |
10.86
|
14,010 | 10.68 | 10.86 | 10.68 | 0 | 0 | 0 |
26/09/2013 |
10.68
|
22,950 | 11.23 | 11.23 | 10.68 | 0 | 0 | 0 |
25/09/2013 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
24/09/2013 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
23/09/2013 |
11.23
|
10,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
20/09/2013 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
19/09/2013 |
11.23
|
5,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
18/09/2013 |
11.23
|
20,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
17/09/2013 |
11.23
|
24,000 | 10.50 | 11.23 | 10.50 | 0 | 0 | 0 |
16/09/2013 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/09/2013 |
10.50
|
12,000 | 10.68 | 10.68 | 10.50 | 0 | 0 | 0 |
12/09/2013 |
10.68
|
10,000 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 |
11/09/2013 |
10.86
|
9,000 | 10.95 | 10.95 | 10.86 | 0 | 0 | 0 |
10/09/2013 |
10.95
|
3,500 | 10.86 | 10.95 | 10.95 | 0 | 0 | 0 |
09/09/2013 |
10.86
|
10,000 | 11.41 | 11.41 | 10.86 | 0 | 0 | 0 |
06/09/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
05/09/2013 |
11.41
|
28,800 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
04/09/2013 |
11.41
|
34,800 | 11.32 | 11.41 | 10.86 | 0 | 0 | 0 |
03/09/2013 |
11.32
|
65,000 | 11.32 | 11.41 | 11.32 | 0 | 0 | 0 |
30/08/2013 |
11.32
|
3,000 | 11.50 | 11.50 | 11.32 | 0 | 0 | 0 |
29/08/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
28/08/2013 |
11.50
|
8,500 | 11.32 | 11.50 | 11.50 | 0 | 0 | 0 |
27/08/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
26/08/2013 |
11.32
|
35,800 | 11.32 | 11.50 | 10.59 | 0 | 0 | 0 |
23/08/2013 |
11.32
|
5,000 | 11.23 | 11.32 | 11.32 | 0 | 0 | 0 |
22/08/2013 |
11.23
|
2,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
21/08/2013 |
11.23
|
3,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
20/08/2013 |
11.23
|
1,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
19/08/2013 |
11.23
|
1,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
16/08/2013 |
11.23
|
7,000 | 10.77 | 11.23 | 11.23 | 0 | 0 | 0 |
15/08/2013 |
10.77
|
4,010 | 11.50 | 11.50 | 10.77 | 0 | 0 | 0 |
14/08/2013 |
11.50
|
102,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/08/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/08/2013 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/08/2013 |
11.50
|
1,000 | 11.59 | 11.59 | 11.50 | 0 | 0 | 0 |
08/08/2013 |
11.59
|
10,000 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
07/08/2013 |
11.59
|
4,760 | 11.50 | 11.59 | 11.50 | 0 | 0 | 0 |
06/08/2013 |
11.50
|
101,000 | 12.04 | 12.04 | 11.50 | 0 | 0 | 0 |
05/08/2013 |
12.04
|
42,010 | 11.50 | 12.22 | 11.50 | 0 | 0 | 0 |
02/08/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
01/08/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
31/07/2013 |
11.50
|
6,000 | 11.13 | 11.50 | 11.32 | 0 | 0 | 0 |
30/07/2013 |
11.13
|
16,000 | 11.32 | 11.32 | 11.13 | 0 | 0 | 0 |
29/07/2013 |
11.32
|
200 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
26/07/2013 |
11.32
|
5,000 | 11.41 | 11.41 | 11.32 | 0 | 0 | 0 |
25/07/2013 |
11.41
|
2,000 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
24/07/2013 |
11.41
|
3,000 | 11.41 | 11.41 | 11.41 | 3,000 | 0 | 0.0 |
23/07/2013 |
11.41
|
5,000 | 11.32 | 11.41 | 11.41 | 0 | 0 | 0 |
22/07/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
19/07/2013 |
11.32
|
6,000 | 11.50 | 11.50 | 11.32 | 0 | 0 | 0 |
18/07/2013 |
11.50
|
3,000 | 11.50 | 11.68 | 11.50 | 0 | 0 | 0 |
17/07/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
16/07/2013 |
11.50
|
5,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
15/07/2013 |
11.50
|
7,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/07/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/07/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
10/07/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/07/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
08/07/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/07/2013 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
04/07/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
03/07/2013 |
11.50
|
5,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |