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) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
20/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
19/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
18/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
17/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
14/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
13/06/2013 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
12/06/2013 |
11.75
|
20 | 11.02 | 11.75 | 11.75 | 0 | 0 | 0 |
11/06/2013 |
11.02
|
2,150 | 11.63 | 11.63 | 11.02 | 0 | 0 | 0 |
10/06/2013 |
11.63
|
100 | 11.87 | 11.87 | 11.63 | 0 | 100 | -0.0 |
07/06/2013 |
11.87
|
2,200 | 11.32 | 11.87 | 11.32 | 0 | 2,000 | -0.0 |
06/06/2013 |
11.32
|
1,070 | 11.38 | 11.44 | 11.14 | 0 | 0 | 0 |
05/06/2013 |
11.38
|
7,500 | 12.24 | 12.24 | 11.38 | 0 | 0 | 0 |
04/06/2013 |
12.24
|
4,000 | 11.63 | 12.24 | 12.24 | 0 | 3,690 | -0.1 |
03/06/2013 |
11.63
|
2,740 | 12.24 | 12.24 | 11.63 | 0 | 2,740 | -0.1 |
31/05/2013 |
12.24
|
20,520 | 12.24 | 12.30 | 12.18 | 0 | 15,340 | -0.3 |
30/05/2013 |
12.24
|
19,100 | 11.93 | 12.55 | 11.93 | 0 | 16,980 | -0.3 |
29/05/2013 |
11.93
|
19,100 | 12.79 | 12.85 | 11.93 | 0 | 18,250 | -0.4 |
28/05/2013 |
12.79
|
37,210 | 12.97 | 12.97 | 12.12 | 0 | 19,190 | -0.4 |
27/05/2013 |
12.97
|
120 | 13.89 | 13.89 | 12.97 | 0 | 120 | -0.0 |
24/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
23/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
22/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
21/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
20/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
17/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
16/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
15/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
14/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
13/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
10/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
09/05/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
08/05/2013 |
13.89
|
20 | 13.04 | 13.89 | 12.18 | 0 | 0 | 0 |
07/05/2013 |
13.04
|
100 | 13.95 | 13.95 | 13.04 | 0 | 0 | 0 |
06/05/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
03/05/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
02/05/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
26/04/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
25/04/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
24/04/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
23/04/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
22/04/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
18/04/2013 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
17/04/2013 |
13.95
|
20 | 13.46 | 13.95 | 13.95 | 0 | 0 | 0 |
16/04/2013 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
15/04/2013 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
12/04/2013 |
13.46
|
10 | 13.16 | 13.46 | 13.46 | 0 | 0 | 0 |
11/04/2013 |
13.16
|
1,610 | 12.73 | 13.16 | 12.24 | 0 | 0 | 0 |
10/04/2013 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
09/04/2013 |
12.73
|
10 | 11.93 | 12.73 | 12.73 | 0 | 0 | 0 |
08/04/2013 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
05/04/2013 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
04/04/2013 |
11.93
|
320 | 12.24 | 12.24 | 11.93 | 0 | 0 | 0 |
03/04/2013 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
02/04/2013 |
12.24
|
2,500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
01/04/2013 |
12.24
|
10,000 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
29/03/2013 |
12.24
|
16,590 | 12.24 | 12.24 | 11.93 | 0 | 0 | 0 |
28/03/2013 |
12.24
|
7,410 | 11.93 | 12.24 | 11.93 | 0 | 0 | 0 |
27/03/2013 |
11.93
|
1,000 | 12.00 | 12.00 | 11.63 | 0 | 0 | 0 |
26/03/2013 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
25/03/2013 |
12.00
|
16,730 | 12.85 | 12.85 | 12.00 | 0 | 640,227 | -13.0 |
22/03/2013 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
21/03/2013 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
20/03/2013 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
19/03/2013 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
18/03/2013 |
12.85
|
20 | 12.42 | 12.85 | 12.85 | 0 | 0 | 0 |
15/03/2013 |
12.42
|
100 | 11.63 | 12.42 | 12.42 | 100 | 0 | 0.0 |
14/03/2013 |
11.63
|
20 | 12.24 | 12.24 | 11.63 | 0 | 0 | 0 |
13/03/2013 |
12.24
|
10 | 12.97 | 12.97 | 12.24 | 0 | 0 | 0 |
12/03/2013 |
12.97
|
730 | 13.89 | 13.89 | 12.97 | 0 | 0 | 0 |
11/03/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
08/03/2013 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
07/03/2013 |
13.89
|
10 | 13.28 | 13.89 | 13.89 | 0 | 10 | -0.0 |
06/03/2013 |
13.28
|
1,010 | 12.42 | 13.28 | 12.55 | 100 | 0 | 0.0 |
05/03/2013 |
12.42
|
110 | 11.63 | 12.42 | 12.42 | 100 | 0 | 0.0 |
04/03/2013 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
01/03/2013 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
28/02/2013 |
11.63
|
10 | 12.24 | 12.24 | 11.63 | 0 | 0 | 0 |
27/02/2013 |
12.24
|
1,000 | 12.85 | 12.85 | 12.24 | 0 | 0 | 0 |
26/02/2013 |
12.85
|
3,100 | 13.46 | 13.46 | 12.85 | 0 | 0 | 0 |
25/02/2013 |
13.46
|
1,060 | 13.46 | 13.46 | 12.85 | 0 | 1,000 | -0.0 |
22/02/2013 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
21/02/2013 |
13.46
|
5,960 | 13.46 | 13.46 | 13.16 | 0 | 0 | 0 |
20/02/2013 |
13.46
|
2,020 | 13.46 | 13.59 | 13.46 | 0 | 2,000 | -0.0 |
19/02/2013 |
13.46
|
2,000 | 13.46 | 13.46 | 13.46 | 0 | 1,000 | -0.0 |
18/02/2013 |
13.46
|
1,020 | 13.77 | 13.77 | 13.46 | 0 | 0 | 0 |
08/02/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
07/02/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
06/02/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
05/02/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
04/02/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
01/02/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
31/01/2013 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
30/01/2013 |
13.77
|
700 | 13.34 | 13.77 | 13.77 | 0 | 0 | 0 |
29/01/2013 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 |
28/01/2013 |
13.34
|
10 | 14.26 | 14.26 | 13.34 | 0 | 0 | 0 |
25/01/2013 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
24/01/2013 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
23/01/2013 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
22/01/2013 |
14.26
|
1,260 | 13.46 | 14.26 | 13.46 | 0 | 0 | 0 |