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) |
10/04/2012 |
7.03
|
16,060 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
09/04/2012 |
7.03
|
6,520 | 7.03 | 7.11 | 6.72 | 0 | 0 | 0 |
06/04/2012 |
7.03
|
10 | 6.80 | 7.03 | 7.03 | 0 | 0 | 0 |
05/04/2012 |
6.80
|
30 | 6.88 | 7.11 | 6.80 | 0 | 0 | 0 |
04/04/2012 |
6.88
|
200 | 6.80 | 6.88 | 6.88 | 0 | 0 | 0 |
03/04/2012 |
6.80
|
6,330 | 7.03 | 7.03 | 6.80 | 0 | 0 | 0 |
30/03/2012 |
7.03
|
6,020 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 |
29/03/2012 |
7.27
|
2,310 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
28/03/2012 |
7.27
|
60 | 7.03 | 7.27 | 6.80 | 0 | 0 | 0 |
27/03/2012 |
7.03
|
4,310 | 7.03 | 7.11 | 6.80 | 0 | 0 | 0 |
26/03/2012 |
7.03
|
13,500 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
23/03/2012 |
7.19
|
7,010 | 6.88 | 7.19 | 6.95 | 0 | 0 | 0 |
22/03/2012 |
6.88
|
100 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
21/03/2012 |
7.19
|
16,410 | 7.11 | 7.19 | 7.11 | 0 | 0 | 0 |
20/03/2012 |
7.11
|
14,680 | 7.03 | 7.19 | 7.03 | 0 | 0 | 0 |
19/03/2012 |
7.03
|
4,310 | 7.03 | 7.03 | 6.72 | 0 | 0 | 0 |
16/03/2012 |
7.03
|
7,560 | 7.03 | 7.03 | 6.80 | 0 | 0 | 0 |
15/03/2012 |
7.03
|
600 | 6.88 | 7.03 | 6.64 | 0 | 0 | 0 |
14/03/2012 |
6.88
|
2,930 | 7.03 | 7.35 | 6.72 | 0 | 0 | 0 |
13/03/2012 |
7.03
|
13,650 | 6.95 | 7.11 | 6.64 | 0 | 0 | 0 |
12/03/2012 |
6.95
|
9,110 | 7.27 | 7.27 | 6.95 | 0 | 0 | 0 |
09/03/2012 |
7.27
|
9,470 | 7.59 | 7.59 | 7.27 | 0 | 0 | 0 |
08/03/2012 |
7.59
|
8,540 | 7.98 | 8.30 | 7.59 | 0 | 0 | 0 |
07/03/2012 |
7.98
|
520 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
06/03/2012 |
7.98
|
11,510 | 8.38 | 8.38 | 7.98 | 0 | 0 | 0 |
05/03/2012 |
8.38
|
2,470 | 8.06 | 8.46 | 8.22 | 0 | 0 | 0 |
02/03/2012 |
8.06
|
7,140 | 7.75 | 8.06 | 7.43 | 100 | 0 | 0.0 |
01/03/2012 |
7.75
|
540 | 7.90 | 8.22 | 7.51 | 0 | 0 | 0 |
29/02/2012 |
7.90
|
3,570 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
28/02/2012 |
8.30
|
10 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 |
27/02/2012 |
8.69
|
2,450 | 8.30 | 8.69 | 7.98 | 0 | 0 | 0 |
24/02/2012 |
8.30
|
5,400 | 7.90 | 8.30 | 8.22 | 0 | 0 | 0 |
23/02/2012 |
7.90
|
10,900 | 7.59 | 7.90 | 7.67 | 0 | 0 | 0 |
22/02/2012 |
7.59
|
30,080 | 7.27 | 7.59 | 7.27 | 0 | 0 | 0 |
21/02/2012 |
7.27
|
21,860 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 |
20/02/2012 |
6.95
|
5,500 | 6.64 | 6.95 | 6.88 | 0 | 0 | 0 |
17/02/2012 |
6.64
|
2,450 | 6.56 | 6.88 | 6.64 | 0 | 0 | 0 |
16/02/2012 |
6.56
|
120 | 6.80 | 6.80 | 6.56 | 0 | 0 | 0 |
15/02/2012 |
6.80
|
1,000 | 6.72 | 6.80 | 6.80 | 0 | 0 | 0 |
14/02/2012 |
6.72
|
5,200 | 7.03 | 7.35 | 6.72 | 0 | 0 | 0 |
13/02/2012 |
7.03
|
40 | 7.35 | 7.35 | 7.03 | 0 | 0 | 0 |
10/02/2012 |
7.35
|
2,500 | 7.11 | 7.35 | 6.95 | 0 | 0 | 0 |
09/02/2012 |
7.11
|
20 | 7.43 | 7.43 | 7.11 | 0 | 0 | 0 |
08/02/2012 |
7.43
|
3,510 | 7.27 | 7.43 | 7.35 | 0 | 0 | 0 |
07/02/2012 |
7.27
|
70 | 7.03 | 7.27 | 7.03 | 0 | 0 | 0 |
06/02/2012 |
7.03
|
780 | 6.80 | 7.03 | 6.48 | 0 | 0 | 0 |
03/02/2012 |
6.80
|
1,620 | 6.56 | 6.88 | 6.80 | 0 | 0 | 0 |
02/02/2012 |
6.56
|
1,470 | 6.32 | 6.56 | 6.40 | 0 | 0 | 0 |
01/02/2012 |
6.32
|
520 | 6.56 | 6.56 | 6.32 | 0 | 0 | 0 |
31/01/2012 |
6.56
|
1,560 | 6.48 | 6.72 | 6.56 | 0 | 0 | 0 |
30/01/2012 |
6.48
|
1,110 | 6.80 | 7.11 | 6.48 | 0 | 0 | 0 |
20/01/2012 |
6.80
|
500 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 |
19/01/2012 |
7.11
|
1,210 | 7.35 | 7.43 | 7.11 | 0 | 0 | 0 |
18/01/2012 |
7.35
|
1,010 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
17/01/2012 |
7.35
|
450 | 7.11 | 7.35 | 7.35 | 0 | 0 | 0 |
16/01/2012 |
7.11
|
9,510 | 7.43 | 7.75 | 7.11 | 0 | 0 | 0 |
13/01/2012 |
7.43
|
6,930 | 7.19 | 7.43 | 6.88 | 0 | 0 | 0 |
12/01/2012 |
7.19
|
8,710 | 7.11 | 7.27 | 6.80 | 0 | 0 | 0 |
11/01/2012 |
7.11
|
15,510 | 6.80 | 7.11 | 6.48 | 0 | 0 | 0 |
10/01/2012 |
6.80
|
8,110 | 6.48 | 6.80 | 6.32 | 0 | 0 | 0 |
09/01/2012 |
6.48
|
1,060 | 6.80 | 7.03 | 6.48 | 0 | 0 | 0 |
06/01/2012 |
6.80
|
10,230 | 7.11 | 7.35 | 6.80 | 0 | 0 | 0 |
05/01/2012 |
7.11
|
17,670 | 6.80 | 7.11 | 6.56 | 0 | 0 | 0 |
04/01/2012 |
6.80
|
2,940 | 6.72 | 6.80 | 6.40 | 0 | 0 | 0 |
03/01/2012 |
6.72
|
1,030 | 6.64 | 6.88 | 6.32 | 0 | 0 | 0 |
30/12/2011 |
6.64
|
540 | 6.64 | 6.88 | 6.64 | 0 | 0 | 0 |
29/12/2011 |
6.64
|
9,270 | 6.40 | 6.72 | 6.09 | 0 | 0 | 0 |
28/12/2011 |
6.40
|
2,500 | 6.16 | 6.40 | 6.32 | 0 | 0 | 0 |
27/12/2011 |
6.16
|
14,550 | 6.40 | 6.56 | 6.16 | 0 | 0 | 0 |
26/12/2011 |
6.40
|
360 | 6.16 | 6.40 | 6.01 | 0 | 0 | 0 |
23/12/2011 |
6.16
|
210 | 6.40 | 6.64 | 6.16 | 0 | 0 | 0 |
22/12/2011 |
6.40
|
870 | 6.64 | 6.64 | 6.32 | 0 | 0 | 0 |
21/12/2011 |
6.64
|
1,010 | 6.95 | 7.19 | 6.64 | 0 | 0 | 0 |
20/12/2011 |
6.95
|
7,830 | 7.27 | 7.59 | 6.95 | 0 | 0 | 0 |
19/12/2011 |
7.27
|
2,830 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 |
16/12/2011 |
6.95
|
9,120 | 6.64 | 6.95 | 6.88 | 0 | 0 | 0 |
15/12/2011 |
6.64
|
10,980 | 6.32 | 6.64 | 6.01 | 0 | 0 | 0 |
14/12/2011 |
6.32
|
6,020 | 6.09 | 6.32 | 6.09 | 0 | 0 | 0 |
13/12/2011 |
6.09
|
5,810 | 6.24 | 6.40 | 6.09 | 0 | 0 | 0 |
12/12/2011 |
6.24
|
1,130 | 6.01 | 6.24 | 5.85 | 0 | 0 | 0 |
09/12/2011 |
6.01
|
6,210 | 6.32 | 6.64 | 6.01 | 0 | 0 | 0 |
08/12/2011 |
6.32
|
2,610 | 6.48 | 6.80 | 6.32 | 0 | 0 | 0 |
07/12/2011 |
6.48
|
4,130 | 6.80 | 7.11 | 6.48 | 0 | 0 | 0 |
06/12/2011 |
6.80
|
2,030 | 6.72 | 7.03 | 6.72 | 0 | 0 | 0 |
05/12/2011 |
6.72
|
280 | 6.40 | 6.72 | 6.09 | 0 | 0 | 0 |
02/12/2011 |
6.40
|
310 | 6.16 | 6.40 | 6.32 | 0 | 0 | 0 |
01/12/2011 |
6.16
|
3,560 | 5.93 | 6.16 | 5.77 | 0 | 0 | 0 |
30/11/2011 |
5.93
|
10,120 | 5.93 | 6.16 | 5.93 | 0 | 0 | 0 |
29/11/2011 |
5.93
|
8,460 | 6.09 | 6.32 | 5.93 | 0 | 0 | 0 |
28/11/2011 |
6.09
|
220 | 6.01 | 6.09 | 5.85 | 0 | 0 | 0 |
25/11/2011 |
6.01
|
2,020 | 6.09 | 6.24 | 6.01 | 0 | 0 | 0 |
24/11/2011 |
6.09
|
3,200 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 |
23/11/2011 |
6.09
|
1,990 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
22/11/2011 |
6.09
|
1,030 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
21/11/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/11/2011 |
6.40
|
8,600 | 6.16 | 6.40 | 5.93 | 0 | 5,000 | -0.0 |
17/11/2011 |
6.16
|
15,480 | 6.24 | 6.48 | 6.16 | 0 | 7,000 | -0.1 |
16/11/2011 |
6.24
|
10,910 | 6.16 | 6.40 | 6.24 | 0 | 3,700 | -0.0 |
15/11/2011 |
6.16
|
3,120 | 6.32 | 6.32 | 6.16 | 0 | 300 | -0.0 |
14/11/2011 |
6.32
|
1,520 | 6.32 | 6.32 | 6.01 | 0 | 0 | 0 |