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) |
01/07/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
28/06/2013 |
11.50
|
5,000 | 11.32 | 11.50 | 11.32 | 0 | 0 | 0 |
27/06/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
26/06/2013 |
11.32
|
7,000 | 11.13 | 11.32 | 11.13 | 0 | 0 | 0 |
25/06/2013 |
11.13
|
4,010 | 11.50 | 11.50 | 11.13 | 0 | 0 | 0 |
24/06/2013 |
11.50
|
5,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
20/06/2013 |
11.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
19/06/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
18/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/06/2013 |
11.50
|
2,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/06/2013 |
11.50
|
4,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
11/06/2013 |
11.50
|
10,000 | 11.68 | 11.68 | 11.50 | 0 | 10,000 | -0.1 |
10/06/2013 |
11.68
|
8,020 | 11.77 | 11.77 | 11.68 | 0 | 0 | 0 |
07/06/2013 |
11.77
|
39,000 | 11.50 | 11.77 | 11.59 | 0 | 0 | 0 |
06/06/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/06/2013 |
11.50
|
4,100 | 11.77 | 11.77 | 11.50 | 0 | 0 | 0 |
04/06/2013 |
11.77
|
5,000 | 11.50 | 11.77 | 11.77 | 0 | 0 | 0 |
03/06/2013 |
11.50
|
9,020 | 11.41 | 11.68 | 11.50 | 0 | 0 | 0 |
31/05/2013 |
11.41
|
71,030 | 11.32 | 11.50 | 11.32 | 0 | 0 | 0 |
30/05/2013 |
11.32
|
2,360 | 11.68 | 11.68 | 11.32 | 0 | 0 | 0 |
29/05/2013 |
11.68
|
11,920 | 12.49 | 13.22 | 11.68 | 0 | 0 | 0 |
28/05/2013 |
12.49
|
15,010 | 12.95 | 12.95 | 12.04 | 0 | 0 | 0 |
27/05/2013 |
12.95
|
110 | 12.13 | 12.95 | 12.13 | 0 | 0 | 0 |
24/05/2013 |
12.13
|
24,060 | 13.04 | 13.04 | 12.13 | 0 | 0 | 0 |
23/05/2013 |
13.04
|
5,500 | 13.04 | 13.94 | 12.13 | 0 | 0 | 0 |
22/05/2013 |
13.04
|
19,020 | 12.49 | 13.31 | 11.68 | 0 | 0 | 0 |
21/05/2013 |
12.49
|
7,080 | 11.68 | 12.49 | 11.50 | 0 | 0 | 0 |
20/05/2013 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
17/05/2013 |
11.68
|
1,780 | 11.77 | 11.77 | 11.32 | 0 | 0 | 0 |
16/05/2013 |
11.77
|
5,020 | 11.32 | 11.95 | 11.04 | 0 | 0 | 0 |
15/05/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
14/05/2013 |
11.32
|
11,010 | 11.77 | 12.58 | 11.32 | 0 | 0 | 0 |
13/05/2013 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
10/05/2013 |
11.77
|
1,670 | 11.95 | 12.67 | 11.77 | 0 | 0 | 0 |
09/05/2013 |
11.95
|
10 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
08/05/2013 |
11.95
|
20 | 11.77 | 11.95 | 11.95 | 0 | 0 | 0 |
07/05/2013 |
11.77
|
490 | 12.22 | 12.95 | 11.77 | 0 | 0 | 0 |
06/05/2013 |
12.22
|
830 | 11.50 | 12.22 | 11.59 | 0 | 0 | 0 |
03/05/2013 |
11.50
|
440 | 11.04 | 11.59 | 11.50 | 0 | 0 | 0 |
02/05/2013 |
11.04
|
20 | 11.59 | 12.31 | 11.04 | 0 | 0 | 0 |
26/04/2013 |
11.59
|
6,110 | 11.04 | 11.59 | 11.04 | 0 | 0 | 0 |
25/04/2013 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
24/04/2013 |
11.04
|
737,280 | 10.86 | 11.04 | 11.04 | 0 | 0 | 0 |
23/04/2013 |
10.86
|
5,500 | 10.86 | 11.04 | 10.86 | 0 | 0 | 0 |
22/04/2013 |
10.86
|
5,000 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
18/04/2013 |
10.86
|
16,000 | 10.86 | 11.23 | 10.86 | 0 | 0 | 0 |
17/04/2013 |
10.86
|
11,000 | 10.59 | 10.86 | 10.86 | 0 | 0 | 0 |
16/04/2013 |
10.59
|
10 | 11.32 | 11.32 | 10.59 | 10 | 0 | 0.0 |
15/04/2013 |
11.32
|
900 | 11.32 | 11.32 | 11.32 | 900 | 0 | 0.0 |
12/04/2013 |
11.32
|
23,010 | 11.41 | 11.41 | 11.32 | 0 | 0 | 0 |
11/04/2013 |
11.41
|
10,100 | 11.32 | 11.41 | 11.32 | 100 | 0 | 0.0 |
10/04/2013 |
11.32
|
10,000 | 10.95 | 11.32 | 11.23 | 0 | 0 | 0 |
09/04/2013 |
10.95
|
9,000 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
08/04/2013 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
05/04/2013 |
10.95
|
19,040 | 10.95 | 10.95 | 10.86 | 0 | 0 | 0 |
04/04/2013 |
10.95
|
5,000 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
03/04/2013 |
10.95
|
12,040 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
02/04/2013 |
10.95
|
5,020 | 11.13 | 11.86 | 10.95 | 0 | 0 | 0 |
01/04/2013 |
11.13
|
5,000 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
29/03/2013 |
11.13
|
5,020 | 11.95 | 12.76 | 11.13 | 0 | 0 | 0 |
28/03/2013 |
11.95
|
20 | 11.50 | 11.95 | 11.95 | 0 | 0 | 0 |
27/03/2013 |
11.50
|
10,100 | 11.41 | 11.59 | 11.41 | 0 | 0 | 0 |
26/03/2013 |
11.41
|
30,010 | 11.41 | 11.50 | 11.41 | 0 | 0 | 0 |
25/03/2013 |
11.41
|
5,000 | 11.32 | 11.41 | 11.41 | 0 | 0 | 0 |
22/03/2013 |
11.32
|
50 | 11.77 | 11.77 | 11.32 | 0 | 0 | 0 |
21/03/2013 |
11.77
|
12,230 | 11.41 | 11.77 | 11.77 | 0 | 0 | 0 |
20/03/2013 |
11.41
|
5,500 | 11.41 | 11.59 | 11.41 | 0 | 0 | 0 |
19/03/2013 |
11.41
|
1,020 | 11.41 | 11.77 | 11.41 | 0 | 0 | 0 |
18/03/2013 |
11.41
|
2,120 | 11.59 | 11.77 | 11.41 | 0 | 0 | 0 |
15/03/2013 |
11.59
|
15,000 | 11.41 | 11.59 | 11.41 | 0 | 0 | 0 |
14/03/2013 |
11.41
|
6,200 | 11.23 | 11.41 | 11.41 | 0 | 0 | 0 |
13/03/2013 |
11.23
|
11,260 | 11.23 | 11.41 | 11.23 | 0 | 0 | 0 |
12/03/2013 |
11.23
|
32,000 | 11.32 | 11.32 | 11.23 | 0 | 0 | 0 |
11/03/2013 |
11.32
|
10,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
08/03/2013 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
07/03/2013 |
11.32
|
20,000 | 11.41 | 11.41 | 11.32 | 0 | 0 | 0 |
06/03/2013 |
11.41
|
7,000 | 11.13 | 11.41 | 11.41 | 0 | 0 | 0 |
05/03/2013 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
04/03/2013 |
11.13
|
27,000 | 11.77 | 11.77 | 11.13 | 0 | 0 | 0 |
01/03/2013 |
11.77
|
16,000 | 11.77 | 11.77 | 11.59 | 0 | 0 | 0 |
28/02/2013 |
11.77
|
15,200 | 11.32 | 11.77 | 11.32 | 0 | 0 | 0 |
27/02/2013 |
11.32
|
5,000 | 11.77 | 11.77 | 11.32 | 0 | 0 | 0 |
26/02/2013 |
11.77
|
10,010 | 11.13 | 11.77 | 11.13 | 0 | 0 | 0 |
25/02/2013 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
22/02/2013 |
11.13
|
2,000 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
21/02/2013 |
11.13
|
12,200 | 11.13 | 11.23 | 11.13 | 0 | 0 | 0 |
20/02/2013 |
11.13
|
1,970 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
19/02/2013 |
11.13
|
370 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
18/02/2013 |
11.13
|
10 | 10.41 | 11.13 | 11.13 | 0 | 0 | 0 |
08/02/2013 |
10.41
|
40 | 10.32 | 10.41 | 10.41 | 0 | 0 | 0 |
07/02/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
06/02/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
05/02/2013 |
10.32
|
9,480 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
04/02/2013 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/02/2013 |
10.32
|
10,000 | 10.41 | 10.41 | 10.32 | 0 | 0 | 0 |
31/01/2013 |
10.41
|
2,000 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
30/01/2013 |
10.41
|
5,000 | 10.14 | 10.41 | 10.41 | 0 | 0 | 0 |