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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2012 |
6.48
|
40 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
29/08/2012 |
6.80
|
560 | 6.48 | 6.80 | 6.16 | 0 | 0 | 0 |
28/08/2012 |
6.48
|
220 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
27/08/2012 |
6.80
|
510 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 |
24/08/2012 |
7.11
|
120 | 6.80 | 7.11 | 6.48 | 0 | 0 | 0 |
23/08/2012 |
6.80
|
310 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 |
22/08/2012 |
7.11
|
260 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
21/08/2012 |
7.11
|
50 | 7.11 | 7.43 | 6.80 | 0 | 0 | 0 |
20/08/2012 |
7.11
|
100 | 7.11 | 7.43 | 6.80 | 0 | 0 | 0 |
17/08/2012 |
7.11
|
520 | 6.88 | 7.11 | 6.56 | 0 | 0 | 0 |
16/08/2012 |
6.88
|
240 | 6.80 | 7.11 | 6.88 | 0 | 0 | 0 |
15/08/2012 |
6.80
|
530 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 |
14/08/2012 |
7.11
|
30 | 7.03 | 7.11 | 7.11 | 0 | 0 | 0 |
13/08/2012 |
7.03
|
30 | 6.72 | 7.03 | 6.40 | 0 | 0 | 0 |
10/08/2012 |
6.72
|
380 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
09/08/2012 |
6.72
|
20 | 7.03 | 7.27 | 6.72 | 0 | 0 | 0 |
08/08/2012 |
7.03
|
20 | 7.35 | 7.59 | 7.03 | 0 | 0 | 0 |
07/08/2012 |
7.35
|
20 | 7.67 | 7.67 | 7.35 | 0 | 0 | 0 |
06/08/2012 |
7.67
|
100 | 7.43 | 7.67 | 7.11 | 0 | 0 | 0 |
03/08/2012 |
7.43
|
30 | 7.75 | 7.75 | 7.43 | 0 | 0 | 0 |
02/08/2012 |
7.75
|
10 | 7.43 | 7.75 | 7.75 | 0 | 0 | 0 |
01/08/2012 |
7.43
|
50 | 7.67 | 7.67 | 7.43 | 0 | 0 | 0 |
31/07/2012 |
7.67
|
510 | 7.67 | 7.90 | 7.67 | 0 | 0 | 0 |
30/07/2012 |
7.67
|
10 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
27/07/2012 |
7.67
|
10 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
26/07/2012 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
25/07/2012 |
7.67
|
330 | 7.82 | 7.82 | 7.51 | 0 | 0 | 0 |
24/07/2012 |
7.82
|
10 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
23/07/2012 |
7.82
|
20 | 7.59 | 7.82 | 7.27 | 0 | 0 | 0 |
20/07/2012 |
7.59
|
470 | 7.27 | 7.59 | 7.59 | 0 | 0 | 0 |
19/07/2012 |
7.27
|
160 | 6.95 | 7.27 | 7.27 | 0 | 0 | 0 |
18/07/2012 |
6.95
|
50 | 6.80 | 6.95 | 6.95 | 0 | 0 | 0 |
17/07/2012 |
6.80
|
20 | 6.64 | 6.80 | 6.64 | 0 | 0 | 0 |
16/07/2012 |
6.64
|
10 | 6.32 | 6.64 | 6.64 | 0 | 0 | 0 |
13/07/2012 |
6.32
|
130 | 6.16 | 6.32 | 6.32 | 0 | 0 | 0 |
12/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
11/07/2012 |
6.16
|
10 | 6.48 | 6.48 | 6.16 | 0 | 0 | 0 |
10/07/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
09/07/2012 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
06/07/2012 |
6.48
|
280 | 6.24 | 6.48 | 6.48 | 0 | 0 | 0 |
05/07/2012 |
6.24
|
320 | 6.01 | 6.24 | 5.77 | 0 | 0 | 0 |
04/07/2012 |
6.01
|
40 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 |
03/07/2012 |
6.24
|
20 | 6.56 | 6.88 | 6.24 | 0 | 0 | 0 |
02/07/2012 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
29/06/2012 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
28/06/2012 |
6.56
|
110 | 6.88 | 7.19 | 6.56 | 0 | 0 | 0 |
27/06/2012 |
6.88
|
220 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
26/06/2012 |
7.19
|
10 | 6.88 | 7.19 | 7.19 | 0 | 0 | 0 |
25/06/2012 |
6.88
|
50 | 7.19 | 7.51 | 6.88 | 0 | 0 | 0 |
22/06/2012 |
7.19
|
710 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 |
21/06/2012 |
7.51
|
20 | 7.82 | 7.82 | 7.51 | 0 | 0 | 0 |
20/06/2012 |
7.82
|
10 | 7.67 | 7.82 | 7.82 | 0 | 0 | 0 |
19/06/2012 |
7.67
|
30 | 8.06 | 8.30 | 7.67 | 0 | 0 | 0 |
18/06/2012 |
8.06
|
10 | 7.82 | 8.06 | 8.06 | 0 | 0 | 0 |
15/06/2012 |
7.82
|
10 | 7.51 | 7.82 | 7.82 | 0 | 0 | 0 |
14/06/2012 |
7.51
|
90 | 7.90 | 8.22 | 7.51 | 0 | 0 | 0 |
13/06/2012 |
7.90
|
20 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
12/06/2012 |
8.30
|
10 | 8.14 | 8.30 | 8.30 | 0 | 0 | 0 |
11/06/2012 |
8.14
|
10 | 7.90 | 8.14 | 8.14 | 0 | 0 | 0 |
08/06/2012 |
7.90
|
3,010 | 7.90 | 8.22 | 7.90 | 0 | 0 | 0 |
07/06/2012 |
7.90
|
6,670 | 7.90 | 8.14 | 7.59 | 0 | 0 | 0 |
06/06/2012 |
7.90
|
3,240 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
05/06/2012 |
7.90
|
20 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
04/06/2012 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
01/06/2012 |
8.30
|
10 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
31/05/2012 |
8.46
|
20 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
30/05/2012 |
8.69
|
5,210 | 8.38 | 8.69 | 7.98 | 0 | 0 | 0 |
29/05/2012 |
8.38
|
12,280 | 7.98 | 8.38 | 7.59 | 0 | 0 | 0 |
28/05/2012 |
7.98
|
20 | 7.82 | 7.98 | 7.82 | 0 | 0 | 0 |
25/05/2012 |
7.82
|
1,210 | 7.51 | 7.82 | 7.35 | 0 | 0 | 0 |
24/05/2012 |
7.51
|
2,720 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 |
23/05/2012 |
7.90
|
340 | 7.75 | 7.90 | 7.51 | 0 | 0 | 0 |
22/05/2012 |
7.75
|
110 | 7.43 | 7.75 | 7.67 | 0 | 0 | 0 |
21/05/2012 |
7.43
|
4,450 | 7.51 | 7.82 | 7.43 | 0 | 0 | 0 |
18/05/2012 |
7.51
|
1,070 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 |
17/05/2012 |
7.90
|
3,020 | 7.67 | 7.90 | 7.67 | 0 | 0 | 0 |
16/05/2012 |
7.67
|
17,530 | 7.82 | 7.90 | 7.67 | 0 | 0 | 0 |
15/05/2012 |
7.82
|
9,440 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
14/05/2012 |
8.22
|
7,140 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 |
11/05/2012 |
8.61
|
87,400 | 9.01 | 9.01 | 8.61 | 200 | 0 | 0.0 |
10/05/2012 |
9.01
|
11,350 | 8.69 | 9.01 | 8.61 | 0 | 0 | 0 |
09/05/2012 |
8.69
|
22,280 | 8.38 | 8.69 | 8.22 | 0 | 0 | 0 |
08/05/2012 |
8.38
|
22,190 | 7.98 | 8.38 | 7.98 | 0 | 0 | 0 |
07/05/2012 |
7.98
|
12,530 | 7.67 | 7.98 | 7.67 | 0 | 0 | 0 |
04/05/2012 |
7.67
|
14,660 | 7.35 | 7.67 | 7.43 | 0 | 0 | 0 |
03/05/2012 |
7.35
|
10,670 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
02/05/2012 |
7.43
|
9,820 | 7.43 | 7.51 | 7.43 | 0 | 0 | 0 |
27/04/2012 |
7.43
|
2,190 | 7.19 | 7.43 | 7.03 | 10 | 0 | 0.0 |
26/04/2012 |
7.19
|
10 | 6.88 | 7.19 | 7.19 | 0 | 0 | 0 |
25/04/2012 |
6.88
|
2,010 | 6.88 | 7.19 | 6.88 | 0 | 0 | 0 |
24/04/2012 |
6.88
|
5,420 | 6.95 | 6.95 | 6.72 | 0 | 0 | 0 |
23/04/2012 |
6.95
|
5,800 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
20/04/2012 |
7.03
|
3,210 | 6.95 | 7.03 | 6.95 | 0 | 0 | 0 |
19/04/2012 |
6.95
|
5,110 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
18/04/2012 |
7.03
|
7,780 | 7.03 | 7.27 | 7.03 | 0 | 0 | 0 |
17/04/2012 |
7.03
|
23,250 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 |
16/04/2012 |
7.27
|
6,440 | 7.19 | 7.27 | 7.03 | 0 | 0 | 0 |
13/04/2012 |
7.19
|
4,970 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
12/04/2012 |
7.19
|
1,740 | 7.03 | 7.19 | 7.11 | 0 | 0 | 0 |
11/04/2012 |
7.03
|
5,010 | 7.03 | 7.11 | 7.03 | 0 | 0 | 0 |