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) |
-10.60 | -19.06% | 600 | -400 | -0.0 |
45
55.60
45
|
2 tháng
(2024-07-22) |
-4.40 | -8.91% | 7,100 | -2,000 | -0.1 |
45
55.60
45
|
3 tháng
(2024-06-24) |
-0.26 | -0.59% | 10,800 | -2,300 | -0.1 |
45
55.60
45
|
6 tháng
(2024-03-25) |
1.15 | 2.62% | 70,500 | 11,600 | 0.6 |
43.85
55.60
45
|
12 tháng
(2023-09-26) |
1.91 | 4.43% | 118,300 | 29,000 | 1.4 |
41.62
55.93
45
|
24 tháng
(2022-10-03) |
6.90 | 18.12% | 140,200 | 25,080 | -0.5 |
35.46
55.93
45
|
36 tháng
(2021-10-06) |
14 | 45.14% | 271,100 | 35,080 | -16.8 |
28.60
55.93
45
|
60 tháng
(2019-10-17) |
29.49 | 190.08% | 445,150 | 29,960 | -16.8 |
15.51
55.93
45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
01/11/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
31/10/2013 |
9.16
|
90 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
30/10/2013 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
29/10/2013 |
9.16
|
10 | 8.56 | 9.16 | 9.16 | 0 | 0 | 0 |
28/10/2013 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
25/10/2013 |
8.56
|
240 | 9.05 | 9.05 | 8.51 | 0 | 0 | 0 |
24/10/2013 |
9.05
|
210 | 9.59 | 9.59 | 9.05 | 0 | 0 | 0 |
23/10/2013 |
9.59
|
20 | 10.30 | 10.84 | 9.59 | 0 | 0 | 0 |
22/10/2013 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
21/10/2013 |
10.30
|
40 | 9.76 | 10.30 | 9.81 | 0 | 0 | 0 |
18/10/2013 |
9.76
|
200 | 9.22 | 9.76 | 9.76 | 0 | 0 | 0 |
17/10/2013 |
9.22
|
50 | 8.94 | 9.22 | 9.22 | 0 | 0 | 0 |
16/10/2013 |
8.94
|
370 | 9.22 | 9.22 | 8.94 | 0 | 0 | 0 |
15/10/2013 |
9.22
|
20 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 |
14/10/2013 |
9.49
|
20 | 9.76 | 9.76 | 9.49 | 0 | 0 | 0 |
11/10/2013 |
9.76
|
130 | 9.22 | 9.81 | 9.70 | 0 | 0 | 0 |
10/10/2013 |
9.22
|
930 | 8.62 | 9.22 | 9.22 | 0 | 0 | 0 |
09/10/2013 |
8.62
|
30 | 8.08 | 8.62 | 8.62 | 0 | 0 | 0 |
08/10/2013 |
8.08
|
30 | 7.59 | 8.08 | 8.08 | 0 | 0 | 0 |
07/10/2013 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
04/10/2013 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
03/10/2013 |
7.59
|
10 | 7.59 | 7.59 | 7.59 | 0 | 10 | -0.0 |
02/10/2013 |
7.59
|
20 | 7.43 | 7.59 | 7.43 | 0 | 10 | -0.0 |
01/10/2013 |
7.43
|
10 | 7.59 | 7.59 | 7.43 | 0 | 10 | -0.0 |
30/09/2013 |
7.59
|
10 | 7.75 | 7.75 | 7.59 | 0 | 10 | -0.0 |
27/09/2013 |
7.75
|
130 | 7.26 | 7.75 | 7.26 | 0 | 10 | -0.0 |
26/09/2013 |
7.26
|
20 | 6.83 | 7.26 | 7.26 | 0 | 10 | -0.0 |
25/09/2013 |
6.83
|
10 | 7.10 | 7.10 | 6.83 | 0 | 10 | -0.0 |
24/09/2013 |
7.10
|
10 | 7.37 | 7.37 | 7.10 | 0 | 10 | -0.0 |
23/09/2013 |
7.37
|
10 | 7.59 | 7.59 | 7.37 | 0 | 10 | -0.0 |
20/09/2013 |
7.59
|
10 | 7.75 | 7.75 | 7.59 | 0 | 10 | -0.0 |
19/09/2013 |
7.75
|
10 | 8.13 | 8.13 | 7.75 | 0 | 10 | -0.0 |
18/09/2013 |
8.13
|
10 | 8.67 | 8.67 | 8.13 | 0 | 10 | -0.0 |
17/09/2013 |
8.67
|
20 | 8.13 | 8.67 | 8.13 | 0 | 10 | -0.0 |
16/09/2013 |
8.13
|
10 | 8.62 | 8.62 | 8.13 | 0 | 10 | -0.0 |
13/09/2013 |
8.62
|
10 | 9.22 | 9.22 | 8.62 | 0 | 10 | -0.0 |
12/09/2013 |
9.22
|
20 | 9.16 | 9.22 | 8.73 | 0 | 10 | -0.0 |
11/09/2013 |
9.16
|
10 | 9.76 | 9.76 | 9.16 | 0 | 10 | -0.0 |
10/09/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
09/09/2013 |
9.76
|
20 | 9.59 | 9.76 | 9.65 | 0 | 0 | 0 |
06/09/2013 |
9.59
|
160 | 9.05 | 9.59 | 8.46 | 20 | 10 | 0.0 |
05/09/2013 |
9.05
|
10 | 9.70 | 9.70 | 9.05 | 10 | 0 | 0.0 |
04/09/2013 |
9.70
|
400 | 9.76 | 9.76 | 9.70 | 100 | 0 | 0.0 |
03/09/2013 |
9.76
|
13,000 | 9.76 | 10.41 | 9.22 | 13,000 | 1,266,500 | -22.6 |
30/08/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
29/08/2013 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
28/08/2013 |
9.76
|
10 | 9.22 | 9.76 | 9.76 | 0 | 0 | 0 |
27/08/2013 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
26/08/2013 |
9.22
|
100 | 8.67 | 9.22 | 9.22 | 0 | 0 | 0 |
23/08/2013 |
8.67
|
1,000 | 8.13 | 8.67 | 8.67 | 0 | 0 | 0 |
22/08/2013 |
8.13
|
3,140 | 7.64 | 8.13 | 7.64 | 0 | 0 | 0 |
21/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
20/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
19/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
16/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
15/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
14/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
13/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
12/08/2013 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
09/08/2013 |
7.64
|
5,010 | 7.16 | 7.64 | 6.94 | 5,000 | 0 | 0.1 |
08/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
07/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
06/08/2013 |
7.16
|
50 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
05/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
02/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
01/08/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
31/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
30/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
29/07/2013 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
26/07/2013 |
7.16
|
10 | 7.32 | 7.32 | 7.16 | 10 | 0 | 0.0 |
25/07/2013 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
24/07/2013 |
7.32
|
500 | 7.21 | 7.32 | 7.32 | 500 | 0 | 0.0 |
23/07/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
22/07/2013 |
7.21
|
190 | 7.05 | 7.21 | 7.21 | 0 | 0 | 0 |
19/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
18/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
16/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
15/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
12/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
11/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
10/07/2013 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
09/07/2013 |
7.05
|
10 | 7.43 | 7.43 | 7.05 | 0 | 0 | 0 |
08/07/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
05/07/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
04/07/2013 |
7.43
|
240 | 7.53 | 7.53 | 7.43 | 0 | 0 | 0 |
03/07/2013 |
7.53
|
10 | 7.05 | 7.53 | 7.53 | 0 | 0 | 0 |
02/07/2013 |
7.05
|
3,480 | 7.21 | 7.21 | 7.05 | 3,470 | 3,480 | -0.0 |
01/07/2013 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 0 | 200 | -0.0 |
28/06/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
27/06/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
26/06/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
25/06/2013 |
7.21
|
9,040 | 7.70 | 7.70 | 7.21 | 9,040 | 0 | 0.1 |
24/06/2013 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
21/06/2013 |
7.70
|
10 | 7.21 | 7.70 | 7.70 | 0 | 0 | 0 |
20/06/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
19/06/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
18/06/2013 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
17/06/2013 |
7.21
|
370 | 7.48 | 7.48 | 7.21 | 360 | 0 | 0.0 |