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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2013 |
10.36
|
370 | 10.36 | 10.73 | 9.75 | 0 | 260 | -0.0 |
08/11/2013 |
10.36
|
640 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 |
07/11/2013 |
10.67
|
2,010 | 10.73 | 10.73 | 9.99 | 0 | 0 | 0 |
06/11/2013 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
05/11/2013 |
10.73
|
80 | 10.73 | 10.91 | 10.42 | 0 | 0 | 0 |
04/11/2013 |
10.73
|
940 | 10.42 | 10.73 | 10.48 | 0 | 0 | 0 |
01/11/2013 |
10.42
|
200 | 10.12 | 10.42 | 10.42 | 0 | 0 | 0 |
31/10/2013 |
10.12
|
380 | 9.93 | 10.12 | 10.12 | 0 | 0 | 0 |
30/10/2013 |
9.93
|
600 | 9.44 | 9.99 | 9.62 | 0 | 0 | 0 |
29/10/2013 |
9.44
|
3,360 | 9.20 | 9.44 | 9.13 | 0 | 0 | 0 |
28/10/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/10/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/10/2013 |
9.20
|
10 | 9.13 | 9.20 | 9.20 | 0 | 0 | 0 |
23/10/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
22/10/2013 |
9.13
|
500 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
21/10/2013 |
9.13
|
20 | 8.95 | 9.13 | 9.13 | 0 | 0 | 0 |
18/10/2013 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
17/10/2013 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
16/10/2013 |
8.95
|
10 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 |
15/10/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/10/2013 |
9.20
|
20 | 8.95 | 9.20 | 9.20 | 0 | 0 | 0 |
11/10/2013 |
8.95
|
460 | 8.95 | 8.95 | 8.89 | 0 | 0 | 0 |
10/10/2013 |
8.95
|
2,910 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 |
09/10/2013 |
9.20
|
3,520 | 8.95 | 9.20 | 9.07 | 0 | 0 | 0 |
08/10/2013 |
8.95
|
300 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
07/10/2013 |
8.95
|
1,200 | 8.77 | 8.95 | 8.83 | 0 | 0 | 0 |
04/10/2013 |
8.77
|
1,190 | 8.71 | 8.83 | 8.77 | 0 | 0 | 0 |
03/10/2013 |
8.71
|
390 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 |
02/10/2013 |
8.83
|
510 | 8.89 | 8.89 | 8.64 | 0 | 0 | 0 |
01/10/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
30/09/2013 |
8.89
|
1,030 | 8.83 | 8.89 | 8.64 | 0 | 0 | 0 |
27/09/2013 |
8.83
|
30 | 8.34 | 8.83 | 8.58 | 0 | 0 | 0 |
26/09/2013 |
8.34
|
550 | 8.83 | 8.83 | 8.34 | 0 | 0 | 0 |
25/09/2013 |
8.83
|
50 | 8.77 | 8.83 | 8.83 | 50 | 0 | 0.0 |
24/09/2013 |
8.77
|
1,450 | 9.20 | 9.20 | 8.64 | 0 | 0 | 0 |
23/09/2013 |
9.20
|
4,880 | 8.64 | 9.20 | 8.58 | 4,480 | 0 | 0.1 |
20/09/2013 |
8.64
|
1,100 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 |
19/09/2013 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/09/2013 |
8.64
|
300 | 8.58 | 8.64 | 8.64 | 0 | 0 | 0 |
17/09/2013 |
8.58
|
200 | 8.64 | 8.64 | 8.58 | 0 | 200 | -0.0 |
16/09/2013 |
8.64
|
2,570 | 8.58 | 8.64 | 8.64 | 0 | 0 | 0 |
13/09/2013 |
8.58
|
1,820 | 8.34 | 8.58 | 8.58 | 0 | 0 | 0 |
12/09/2013 |
8.34
|
10 | 8.89 | 8.89 | 8.34 | 0 | 0 | 0 |
11/09/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
10/09/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
09/09/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
06/09/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
05/09/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
04/09/2013 |
8.89
|
10,000 | 8.58 | 8.89 | 8.89 | 10,000 | 0 | 0.1 |
03/09/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
30/08/2013 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
29/08/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
28/08/2013 |
8.58
|
1,000 | 8.89 | 8.89 | 8.58 | 0 | 0 | 0 |
27/08/2013 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
26/08/2013 |
8.89
|
9,570 | 9.20 | 9.20 | 8.71 | 8,580 | 0 | 0.1 |
23/08/2013 |
9.20
|
20 | 9.20 | 9.20 | 8.58 | 0 | 0 | 0 |
22/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/08/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/08/2013 |
9.20
|
20 | 8.77 | 9.20 | 9.20 | 0 | 0 | 0 |
12/08/2013 |
8.77
|
18,000 | 8.28 | 8.77 | 8.71 | 18,000 | 0 | 0.3 |
09/08/2013 |
8.28
|
7,520 | 8.52 | 8.52 | 8.28 | 0 | 0 | 0 |
08/08/2013 |
8.52
|
3,620 | 8.52 | 8.58 | 8.52 | 0 | 0 | 0 |
07/08/2013 |
8.52
|
2,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
06/08/2013 |
8.52
|
2,750 | 8.34 | 8.58 | 8.52 | 0 | 0 | 0 |
05/08/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
02/08/2013 |
8.34
|
5,420 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
01/08/2013 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
31/07/2013 |
8.34
|
1,250 | 8.21 | 8.34 | 8.34 | 0 | 0 | 0 |
30/07/2013 |
8.21
|
10 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 |
29/07/2013 |
8.58
|
10 | 8.71 | 8.71 | 8.58 | 0 | 0 | 0 |
26/07/2013 |
8.71
|
1,580 | 8.40 | 8.71 | 8.52 | 0 | 0 | 0 |
25/07/2013 |
8.40
|
930 | 8.58 | 8.77 | 8.40 | 0 | 0 | 0 |
24/07/2013 |
8.58
|
5,580 | 8.34 | 8.58 | 8.34 | 0 | 0 | 0 |
23/07/2013 |
8.34
|
7,210 | 8.58 | 8.58 | 8.34 | 0 | 0 | 0 |
22/07/2013 |
8.58
|
33,020 | 8.46 | 8.58 | 7.91 | 0 | 31,000 | -0.4 |
19/07/2013 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
18/07/2013 |
8.46
|
2,400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/07/2013 |
8.46
|
1,600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
16/07/2013 |
8.46
|
3,210 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
15/07/2013 |
8.52
|
2,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
12/07/2013 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
11/07/2013 |
8.52
|
1,310 | 8.58 | 8.58 | 8.52 | 0 | 0 | 0 |
10/07/2013 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
09/07/2013 |
8.58
|
1,690 | 8.40 | 8.58 | 8.46 | 0 | 0 | 0 |
08/07/2013 |
8.40
|
10 | 8.09 | 8.40 | 8.40 | 0 | 0 | 0 |
05/07/2013 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
04/07/2013 |
8.09
|
90 | 8.52 | 8.52 | 8.09 | 0 | 0 | 0 |
03/07/2013 |
8.52
|
110 | 8.40 | 8.52 | 7.85 | 0 | 0 | 0 |
02/07/2013 |
8.40
|
5,030 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
01/07/2013 |
8.58
|
20 | 8.46 | 8.58 | 8.58 | 0 | 0 | 0 |
28/06/2013 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
27/06/2013 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
26/06/2013 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/06/2013 |
8.46
|
150 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
24/06/2013 |
8.46
|
250 | 8.09 | 8.46 | 7.85 | 0 | 0 | 0 |