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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 17,483,522 | 43,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2012 |
8.37
|
75,040 | 8.37 | 8.69 | 8.29 | 0 | 0 | 0 |
28/03/2012 |
8.37
|
50,030 | 7.98 | 8.37 | 7.98 | 0 | 0 | 0 |
27/03/2012 |
7.98
|
20,310 | 7.67 | 7.98 | 7.98 | 0 | 0 | 0 |
26/03/2012 |
7.67
|
14,110 | 7.36 | 7.67 | 7.67 | 0 | 0 | 0 |
23/03/2012 |
7.36
|
78,050 | 7.51 | 7.83 | 7.36 | 0 | 0 | 0 |
22/03/2012 |
7.51
|
53,620 | 7.83 | 8.06 | 7.51 | 0 | 0 | 0 |
21/03/2012 |
7.83
|
79,150 | 8.22 | 8.53 | 7.83 | 0 | 0 | 0 |
20/03/2012 |
8.22
|
9,510 | 8.14 | 8.37 | 7.98 | 0 | 0 | 0 |
19/03/2012 |
8.14
|
1,820 | 8.22 | 8.37 | 8.14 | 0 | 0 | 0 |
16/03/2012 |
8.22
|
7,000 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 |
15/03/2012 |
8.61
|
11,520 | 8.22 | 8.61 | 7.90 | 0 | 0 | 0 |
14/03/2012 |
8.22
|
12,360 | 7.98 | 8.22 | 8.06 | 0 | 0 | 0 |
13/03/2012 |
7.98
|
6,340 | 8.06 | 8.14 | 7.98 | 0 | 0 | 0 |
12/03/2012 |
8.06
|
60 | 7.90 | 8.06 | 7.67 | 0 | 0 | 0 |
09/03/2012 |
7.90
|
6,880 | 7.83 | 8.06 | 7.67 | 0 | 0 | 0 |
08/03/2012 |
7.83
|
4,560 | 8.14 | 8.37 | 7.83 | 0 | 0 | 0 |
07/03/2012 |
8.14
|
5,650 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 |
06/03/2012 |
8.53
|
31,190 | 8.61 | 8.92 | 8.22 | 0 | 0 | 0 |
05/03/2012 |
8.61
|
72,980 | 8.22 | 8.61 | 8.45 | 0 | 0 | 0 |
02/03/2012 |
8.22
|
15,630 | 7.83 | 8.22 | 7.51 | 0 | 0 | 0 |
01/03/2012 |
7.83
|
4,230 | 7.51 | 7.83 | 7.59 | 0 | 0 | 0 |
29/02/2012 |
7.51
|
9,610 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
28/02/2012 |
7.51
|
19,270 | 7.51 | 7.75 | 7.51 | 0 | 0 | 0 |
27/02/2012 |
7.51
|
34,860 | 7.20 | 7.51 | 7.04 | 0 | 0 | 0 |
24/02/2012 |
7.20
|
15,110 | 7.51 | 7.67 | 7.20 | 0 | 0 | 0 |
23/02/2012 |
7.51
|
7,780 | 7.36 | 7.51 | 7.36 | 0 | 0 | 0 |
22/02/2012 |
7.36
|
13,410 | 7.04 | 7.36 | 7.12 | 0 | 0 | 0 |
21/02/2012 |
7.04
|
21,960 | 7.28 | 7.59 | 7.04 | 0 | 0 | 0 |
20/02/2012 |
7.28
|
22,920 | 6.96 | 7.28 | 7.04 | 0 | 0 | 0 |
17/02/2012 |
6.96
|
15,790 | 6.96 | 7.28 | 6.89 | 0 | 0 | 0 |
16/02/2012 |
6.96
|
12,360 | 6.96 | 7.04 | 6.96 | 0 | 0 | 0 |
15/02/2012 |
6.96
|
1,230 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
14/02/2012 |
7.04
|
15,300 | 7.04 | 7.12 | 6.96 | 0 | 0 | 0 |
13/02/2012 |
7.04
|
11,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
10/02/2012 |
7.04
|
18,400 | 6.96 | 7.20 | 6.89 | 0 | 0 | 0 |
09/02/2012 |
6.96
|
53,350 | 6.96 | 7.28 | 6.65 | 0 | 0 | 0 |
08/02/2012 |
6.96
|
32,170 | 7.20 | 7.51 | 6.96 | 0 | 0 | 0 |
07/02/2012 |
7.20
|
4,120 | 7.51 | 7.83 | 7.20 | 0 | 0 | 0 |
06/02/2012 |
7.51
|
1,500 | 7.83 | 7.83 | 7.51 | 0 | 0 | 0 |
03/02/2012 |
7.83
|
110 | 7.67 | 7.83 | 7.75 | 0 | 0 | 0 |
02/02/2012 |
7.67
|
3,820 | 7.43 | 7.67 | 7.12 | 0 | 0 | 0 |
01/02/2012 |
7.43
|
13,770 | 7.83 | 7.83 | 7.43 | 0 | 0 | 0 |
31/01/2012 |
7.83
|
910 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0 |
30/01/2012 |
8.22
|
250 | 7.83 | 8.22 | 8.14 | 0 | 0 | 0 |
20/01/2012 |
7.83
|
210 | 8.22 | 8.37 | 7.83 | 0 | 0 | 0 |
19/01/2012 |
8.22
|
100 | 7.83 | 8.22 | 8.14 | 0 | 0 | 0 |
18/01/2012 |
7.83
|
280 | 7.59 | 7.83 | 7.28 | 0 | 0 | 0 |
17/01/2012 |
7.59
|
5,510 | 7.28 | 7.59 | 6.96 | 0 | 0 | 0 |
16/01/2012 |
7.28
|
3,620 | 6.96 | 7.28 | 6.65 | 3,600 | 0 | 0.0 |
13/01/2012 |
6.96
|
110 | 7.28 | 7.28 | 6.96 | 0 | 0 | 0 |
12/01/2012 |
7.28
|
100 | 7.59 | 7.59 | 7.28 | 0 | 0 | 0 |
11/01/2012 |
7.59
|
30,710 | 7.51 | 7.67 | 7.20 | 5,000 | 0 | 0.0 |
10/01/2012 |
7.51
|
1,100 | 7.90 | 7.90 | 7.51 | 1,000 | 0 | 0.0 |
09/01/2012 |
7.90
|
50 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 |
06/01/2012 |
8.29
|
1,000 | 7.98 | 8.29 | 7.98 | 0 | 0 | 0 |
05/01/2012 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
04/01/2012 |
7.98
|
3,320 | 7.67 | 7.98 | 7.36 | 0 | 0 | 0 |
03/01/2012 |
7.67
|
1,500 | 7.36 | 7.67 | 7.67 | 0 | 0 | 0 |
30/12/2011 |
7.36
|
1,400 | 7.28 | 7.51 | 7.36 | 400 | 0 | 0.0 |
29/12/2011 |
7.28
|
21,040 | 7.04 | 7.36 | 6.73 | 1,000 | 0 | 0.0 |
28/12/2011 |
7.04
|
29,350 | 7.36 | 7.36 | 7.04 | 2,000 | 0 | 0.0 |
27/12/2011 |
7.36
|
1,050 | 7.67 | 7.67 | 7.36 | 1,000 | 0 | 0.0 |
26/12/2011 |
7.67
|
3,200 | 8.06 | 8.06 | 7.67 | 1,000 | 0 | 0.0 |
23/12/2011 |
8.06
|
1,260 | 8.45 | 8.45 | 8.06 | 0 | 0 | 0 |
22/12/2011 |
8.45
|
840 | 8.76 | 8.76 | 8.37 | 0 | 0 | 0 |
21/12/2011 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
20/12/2011 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
19/12/2011 |
8.76
|
1,010 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 |
16/12/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
15/12/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/12/2011 |
8.92
|
6,000 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 |
13/12/2011 |
8.92
|
50 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
12/12/2011 |
9.00
|
20 | 8.92 | 9.00 | 9.00 | 0 | 0 | 0 |
09/12/2011 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
08/12/2011 |
8.92
|
3,780 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 |
07/12/2011 |
9.00
|
370 | 8.76 | 9.00 | 9.00 | 0 | 0 | 0 |
06/12/2011 |
8.76
|
6,190 | 9.16 | 9.16 | 8.76 | 0 | 0 | 0 |
05/12/2011 |
9.16
|
4,000 | 8.84 | 9.16 | 9.16 | 0 | 0 | 0 |
02/12/2011 |
8.84
|
110 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 |
01/12/2011 |
8.92
|
15,570 | 9.00 | 9.16 | 8.61 | 0 | 0 | 0 |
30/11/2011 |
9.00
|
610 | 9.23 | 9.23 | 8.84 | 0 | 0 | 0 |
29/11/2011 |
9.23
|
120 | 9.31 | 9.31 | 8.92 | 0 | 0 | 0 |
28/11/2011 |
9.31
|
10,080 | 9.08 | 9.31 | 8.69 | 0 | 0 | 0 |
25/11/2011 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
24/11/2011 |
9.08
|
40 | 9.08 | 9.31 | 9.08 | 0 | 0 | 0 |
23/11/2011 |
9.08
|
20 | 8.92 | 9.08 | 8.76 | 0 | 0 | 0 |
22/11/2011 |
8.92
|
1,500 | 9.23 | 9.23 | 8.92 | 0 | 0 | 0 |
21/11/2011 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
18/11/2011 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
17/11/2011 |
9.23
|
1,900 | 8.92 | 9.23 | 8.92 | 0 | 1,022,000 | -12.2 |
16/11/2011 |
8.92
|
4,760 | 8.92 | 9.00 | 8.84 | 0 | 0 | 0 |
15/11/2011 |
8.92
|
2,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/11/2011 |
8.92
|
500 | 8.92 | 8.92 | 8.61 | 0 | 0 | 0 |
11/11/2011 |
8.92
|
450 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
10/11/2011 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/11/2011 |
9.00
|
35,520 | 8.76 | 9.00 | 8.69 | 0 | 0 | 0 |
08/11/2011 |
8.76
|
32,400 | 8.84 | 9.00 | 8.76 | 0 | 0 | 0 |
07/11/2011 |
8.84
|
39,950 | 9.00 | 9.08 | 8.84 | 0 | 0 | 0 |
04/11/2011 |
9.00
|
900 | 9.23 | 9.23 | 8.92 | 0 | 0 | 0 |
03/11/2011 |
9.23
|
110 | 8.92 | 9.23 | 9.23 | 0 | 0 | 0 |