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) |
0.30 | 30% | 12,300 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.10 | 8.33% | 93,000 | 0 | 0 |
1
1.30
1.30
|
3 tháng
(2024-06-21) |
0.10 | 8.33% | 180,200 | 0 | 0 |
1
1.30
1.30
|
6 tháng
(2024-03-29) |
0.10 | 8.33% | 595,900 | 0 | 0 |
1
1.30
1.30
|
12 tháng
(2023-09-29) |
0 | 0% | 1,576,600 | 0 | 0 |
1
1.40
1.30
|
24 tháng
(2022-09-30) |
-0.50 | -27.78% | 5,382,909 | -51,330 | -0.1 |
0.90
2
1.30
|
36 tháng
(2021-10-05) |
-3.10 | -70.45% | 22,253,989 | -29,935 | -0.1 |
0.90
4.70
1.30
|
60 tháng
(2019-10-16) |
0.60 | 85.71% | 29,826,664 | -29,935 | -0.1 |
0.70
4.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2013 |
5.90
|
70 | 6.07 | 6.43 | 5.90 | 0 | 0 | 0 |
24/05/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
23/05/2013 |
6.07
|
240 | 6.25 | 6.34 | 6.07 | 10 | 0 | 0.0 |
22/05/2013 |
6.25
|
120 | 6.61 | 6.61 | 6.25 | 0 | 0 | 0 |
21/05/2013 |
6.61
|
1,010 | 6.88 | 7.33 | 6.43 | 0 | 0 | 0 |
20/05/2013 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
17/05/2013 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
16/05/2013 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
15/05/2013 |
6.88
|
10 | 6.43 | 6.88 | 6.88 | 0 | 0 | 0 |
14/05/2013 |
6.43
|
3,990 | 6.70 | 6.70 | 6.43 | 3,990 | 0 | 0.0 |
13/05/2013 |
6.70
|
990 | 7.15 | 7.15 | 6.70 | 0 | 0 | 0 |
10/05/2013 |
7.15
|
2,870 | 7.59 | 8.04 | 7.15 | 0 | 0 | 0 |
09/05/2013 |
7.59
|
1,430 | 8.13 | 8.13 | 7.59 | 20 | 0 | 0.0 |
08/05/2013 |
8.13
|
90 | 8.67 | 8.67 | 8.13 | 0 | 0 | 0 |
07/05/2013 |
8.67
|
100 | 9.29 | 9.29 | 8.67 | 0 | 0 | 0 |
06/05/2013 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
03/05/2013 |
9.29
|
1,010 | 9.29 | 9.29 | 8.67 | 0 | 0 | 0 |
02/05/2013 |
9.29
|
10 | 8.75 | 9.29 | 9.29 | 0 | 0 | 0 |
26/04/2013 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
25/04/2013 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
24/04/2013 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
23/04/2013 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
22/04/2013 |
8.75
|
2,120 | 8.75 | 8.75 | 8.31 | 0 | 0 | 0 |
18/04/2013 |
8.75
|
20 | 9.38 | 9.38 | 8.75 | 0 | 0 | 0 |
17/04/2013 |
9.38
|
2,160 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
16/04/2013 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
15/04/2013 |
9.38
|
10 | 8.84 | 9.38 | 9.38 | 0 | 0 | 0 |
12/04/2013 |
8.84
|
20 | 8.31 | 8.84 | 7.86 | 0 | 0 | 0 |
11/04/2013 |
8.31
|
4,580 | 8.93 | 8.93 | 8.31 | 0 | 0 | 0 |
10/04/2013 |
8.93
|
20 | 9.56 | 9.56 | 8.93 | 0 | 0 | 0 |
09/04/2013 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
08/04/2013 |
9.56
|
240 | 9.56 | 9.56 | 8.93 | 0 | 0 | 0 |
05/04/2013 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
04/04/2013 |
9.56
|
40 | 10.27 | 10.27 | 9.56 | 0 | 0 | 0 |
03/04/2013 |
10.27
|
40 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
02/04/2013 |
10.27
|
40 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
01/04/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
29/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
28/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
27/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
26/03/2013 |
10.27
|
10 | 9.83 | 10.27 | 10.27 | 0 | 0 | 0 |
25/03/2013 |
9.83
|
50 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
22/03/2013 |
9.83
|
100 | 9.83 | 9.83 | 9.20 | 0 | 0 | 0 |
21/03/2013 |
9.83
|
110 | 9.83 | 9.83 | 9.20 | 0 | 0 | 0 |
20/03/2013 |
9.83
|
20 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
19/03/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
18/03/2013 |
9.83
|
10 | 9.20 | 9.83 | 9.83 | 0 | 0 | 0 |
15/03/2013 |
9.20
|
1,100 | 9.83 | 9.83 | 9.20 | 0 | 0 | 0 |
14/03/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
13/03/2013 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
12/03/2013 |
9.83
|
500 | 10.27 | 10.27 | 9.83 | 0 | 0 | 0 |
11/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
08/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
07/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
06/03/2013 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
05/03/2013 |
10.27
|
10 | 10.63 | 10.63 | 10.27 | 0 | 0 | 0 |
04/03/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
01/03/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
28/02/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
27/02/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
26/02/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
25/02/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
22/02/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
21/02/2013 |
10.63
|
510 | 10.45 | 10.63 | 9.83 | 0 | 0 | 0 |
20/02/2013 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
19/02/2013 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
18/02/2013 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
08/02/2013 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
07/02/2013 |
10.45
|
40 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
06/02/2013 |
10.45
|
5,900 | 9.92 | 10.45 | 9.29 | 1,400 | 0 | 0.0 |
05/02/2013 |
9.92
|
80 | 10.63 | 10.63 | 9.92 | 0 | 0 | 0 |
04/02/2013 |
10.63
|
2,010 | 10.63 | 10.63 | 9.92 | 10 | 0 | 0.0 |
01/02/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
31/01/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
30/01/2013 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
29/01/2013 |
10.63
|
310 | 10.63 | 10.63 | 10.54 | 10 | 0 | 0.0 |
28/01/2013 |
10.63
|
70 | 10.27 | 10.63 | 10.18 | 70 | 0 | 0.0 |
25/01/2013 |
10.27
|
10 | 9.74 | 10.27 | 10.27 | 10 | 0 | 0.0 |
24/01/2013 |
9.74
|
10 | 9.38 | 9.74 | 9.74 | 0 | 0 | 0 |
23/01/2013 |
9.38
|
5,880 | 8.93 | 9.38 | 8.93 | 1,000 | 1,570 | -0.0 |
22/01/2013 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
21/01/2013 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
18/01/2013 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
17/01/2013 |
8.93
|
10 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
16/01/2013 |
8.93
|
1,070 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
15/01/2013 |
8.93
|
20 | 9.11 | 9.38 | 8.93 | 0 | 0 | 0 |
14/01/2013 |
9.11
|
10 | 8.93 | 9.11 | 9.11 | 0 | 0 | 0 |
11/01/2013 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
10/01/2013 |
8.93
|
240 | 9.38 | 9.38 | 8.93 | 0 | 0 | 0 |
09/01/2013 |
9.38
|
40 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
08/01/2013 |
9.38
|
210 | 8.93 | 9.38 | 8.93 | 0 | 10 | -0.0 |
07/01/2013 |
8.93
|
210 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
04/01/2013 |
8.93
|
40 | 9.11 | 9.47 | 8.67 | 0 | 20 | -0.0 |
03/01/2013 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
02/01/2013 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
28/12/2012 |
9.11
|
230 | 9.11 | 9.11 | 9.11 | 30 | 0 | 0.0 |
27/12/2012 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
26/12/2012 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
25/12/2012 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
24/12/2012 |
9.11
|
10 | 8.93 | 9.11 | 9.11 | 0 | 0 | 0 |